[{"data":1,"prerenderedAt":1578},["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-SMTI":25,"$fbdgMniMUCSMyNrD3dz3OuLWIMOlAstP2-48VfHJaOs0":26,"ticker-mcap-SMTI":195,"ticker-profile-SMTI":205,"ticker-earnings-SMTI":219,"ticker-congress-SMTI":223},{"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":191},{"identity":28,"transactions":33,"sectorSlug":171,"relatedTickers":172},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"714256","Sanara MedTech Inc.","Manufacturing","SMTI",[34,47,54,61,67,73,80,87,94,108,119,130,138,143,147,152,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:22.000Z","0001493152-26-027592-0","Salamone Ann Beal","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799659\u002F000149315226027592\u002F0001493152-26-027592-index.htm",4154,26858,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:21.000Z","0001493152-26-027591-0","Ortwein Sara N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688411\u002F000149315226027591\u002F0001493152-26-027591-index.htm",4616,25415,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:20.000Z","0001493152-26-027587-0","Mack Roszell III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899402\u002F000149315226027587\u002F0001493152-26-027587-index.htm",5308,21842,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":59,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:18.000Z","0001493152-26-027593-0","TANZBERGER ERIC D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243196\u002F000149315226027593\u002F0001493152-26-027593-index.htm",22966,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:17.000Z","0001493152-26-027590-0","Nixon Ronald T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322573\u002F000149315226027590\u002F0001493152-26-027590-index.htm",68196,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:15.000Z","0001493152-26-027586-0","DeSutter Robert Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828759\u002F000149315226027586\u002F0001493152-26-027586-index.htm",5539,28740,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:14.000Z","0001493152-26-027588-0","Major Eric D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605497\u002F000149315226027588\u002F0001493152-26-027588-index.htm",4846,14232,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-06T00:31:13.000Z","0001493152-26-027589-0","Myers Keith G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322565\u002F000149315226027589\u002F0001493152-26-027589-index.htm",4385,9325,{"cik":29,"filedAt":95,"filingId":96,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":46},"2026-05-18T00:00:00.000Z","0001493152-26-024170-0","4","Yon Seth D","Chief Executive Officer",21.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062048\u002F000149315226024170\u002F0001493152-26-024170-index.htm",3852,109546,81123.12,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":109,"filingId":110,"formType":111,"originalSubmissionDate":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"2026-05-05T00:00:00.000Z","0001493152-26-021296-0","4\u002FA","2026-03-23","Mackey Ashley M","Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2084457\u002F000149315226021296\u002F0001493152-26-021296-index.htm",2804,4967,"2026-03-22",{"cik":29,"filedAt":120,"filingId":121,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":105,"transactionDate":129,"intentLabel":107,"signalQuality":46},"2026-04-16T00:00:00.000Z","0001493152-26-017079-0","Waldrop Jacob A.","Chief Operating Officer",20.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017814\u002F000149315226017079\u002F0001493152-26-017079-index.htm",378,24377,7563.780000000001,"2026-04-15",{"cik":29,"filedAt":131,"filingId":132,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"2026-03-23T00:00:00.000Z","0001493152-26-012180-0","Taylor Elizabeth B","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052808\u002F000149315226012180\u002F0001493152-26-012180-index.htm",12687,17632,{"cik":29,"filedAt":131,"filingId":139,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"0001493152-26-012181-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017814\u002F000149315226012181\u002F0001493152-26-012181-index.htm",13956,24755,{"cik":29,"filedAt":131,"filingId":144,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":116,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"0001493152-26-012183-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2084457\u002F000149315226012183\u002F0001493152-26-012183-index.htm",5067,{"cik":29,"filedAt":131,"filingId":148,"formType":97,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"0001493152-26-012179-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062048\u002F000149315226012179\u002F0001493152-26-012179-index.htm",25430,113398,{"cik":29,"filedAt":153,"filingId":154,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":105,"transactionDate":160,"intentLabel":107,"signalQuality":46},"2026-03-10T00:00:00.000Z","0001493152-26-009530-0",18.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062048\u002F000149315226009530\u002F0001493152-26-009530-index.htm",596,87968,11246.52,"2026-03-07",{"cik":29,"filedAt":162,"filingId":163,"formType":111,"originalSubmissionDate":164,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":105,"transactionDate":170,"intentLabel":107,"signalQuality":46},"2026-03-09T00:00:00.000Z","0001493152-26-009406-0","2026-03-02",20.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062048\u002F000149315226009406\u002F0001493152-26-009406-index.htm",414,88564,8462.16,"2026-03-01","manufacturing",[173,176,179,182,185,188],{"ticker":174,"issuerName":175},"HSY","HERSHEY CO",{"ticker":177,"issuerName":178},"ANET","Arista Networks, Inc.",{"ticker":180,"issuerName":181},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":183,"issuerName":184},"TDG","TransDigm Group INC",{"ticker":186,"issuerName":187},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":189,"issuerName":190},"CIEN","CIENA CORP",{"count":192,"fetchedAt":193,"source":194},17,"2026-08-02T03:06:59.598Z","sqlite",{"data":196,"meta":202},{"value":197,"quality":198,"closeDate":199,"ageDays":200,"sharesAsOf":201},312124796.7247963,"fresh","2026-07-30",3,"2026-05-08",{"count":203,"fetchedAt":204,"source":194},1,"2026-08-02T03:06:59.608Z",{"data":206,"meta":218},{"ticker":32,"ceo":207,"industry":208,"fullTimeEmployees":209,"ipoDate":210,"country":211,"state":212,"city":213,"website":214,"exchangeShort":25,"marketCap":25,"beta":215,"range52w":216,"fetchedAt":217},"Seth D. Yon","Medical - Instruments & Supplies",141,"1994-04-07","US","TX","Fort Worth","https:\u002F\u002Fsanaramedtech.com",1.158,"16.05-35.95","2026-06-06T16:00:25.814Z",{"count":203,"fetchedAt":204,"source":194},{"data":220,"meta":222},{"ticker":32,"points":221},[],{"count":203,"fetchedAt":204,"source":194},{"data":224,"meta":1576},{"congressTrades":225,"insiderTrades":226,"priceHistory":244,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":59,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":95,"filingId":96,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":109,"filingId":110,"formType":111,"originalSubmissionDate":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":120,"filingId":121,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":105,"transactionDate":129},{"cik":29,"filedAt":131,"filingId":132,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":131,"filingId":139,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":131,"filingId":144,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":116,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":131,"filingId":148,"formType":97,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":153,"filingId":154,"formType":97,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":105,"transactionDate":160},{"cik":29,"filedAt":162,"filingId":163,"formType":111,"originalSubmissionDate":164,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":105,"transactionDate":170},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,672,675,678,680,683,686,689,692,694,697,700,703,706,709,712,715,718,721,723,725,728,730,733,735,738,741,744,747,750,753,756,759,761,764,767,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,882,885,888,891,894,897,900,902,905,908,911,914,916,919,922,925,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1047,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1280,1283,1285,1288,1291,1294,1297,1299,1302,1305,1307,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1412,1415,1418,1420,1423,1425,1428,1431,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1562,1565,1568,1571,1574],{"date":246,"close":247},"2021-08-06",38.88999938964844,{"date":249,"close":250},"2021-08-13",36,{"date":252,"close":253},"2021-08-20",31.540000915527344,{"date":255,"close":256},"2021-08-27",34.810001373291016,{"date":258,"close":259},"2021-09-03",34.34000015258789,{"date":261,"close":262},"2021-09-10",33.939998626708984,{"date":264,"close":265},"2021-09-17",31.899999618530273,{"date":267,"close":268},"2021-09-24",34.849998474121094,{"date":270,"close":271},"2021-10-01",34.47999954223633,{"date":273,"close":274},"2021-10-08",34,{"date":276,"close":277},"2021-10-15",32.97999954223633,{"date":279,"close":280},"2021-10-22",32.709999084472656,{"date":282,"close":283},"2021-10-29",34.900001525878906,{"date":285,"close":286},"2021-11-05",37.66999816894531,{"date":288,"close":289},"2021-11-12",33.29999923706055,{"date":291,"close":292},"2021-11-19",31.31999969482422,{"date":294,"close":295},"2021-11-26",28.649999618530273,{"date":297,"close":298},"2021-12-03",26.790000915527344,{"date":300,"close":301},"2021-12-10",28.760000228881836,{"date":303,"close":304},"2021-12-17",26.530000686645508,{"date":306,"close":307},"2021-12-23",25.709999084472656,{"date":309,"close":310},"2021-12-31",29.549999237060547,{"date":312,"close":313},"2022-01-07",27.889999389648438,{"date":315,"close":316},"2022-01-14",24.290000915527344,{"date":318,"close":319},"2022-01-21",22.079999923706055,{"date":321,"close":322},"2022-01-28",20.90999984741211,{"date":324,"close":325},"2022-02-04",23.5,{"date":327,"close":328},"2022-02-11",23.139999389648438,{"date":330,"close":331},"2022-02-18",23.719999313354492,{"date":333,"close":334},"2022-02-25",25.979999542236328,{"date":336,"close":337},"2022-03-04",25.399999618530273,{"date":339,"close":340},"2022-03-11",26.540000915527344,{"date":342,"close":343},"2022-03-18",28.149999618530273,{"date":345,"close":346},"2022-03-25",28.06999969482422,{"date":348,"close":349},"2022-04-01",28.309999465942383,{"date":351,"close":352},"2022-04-08",28.690000534057617,{"date":354,"close":355},"2022-04-14",28.809999465942383,{"date":357,"close":358},"2022-04-22",26.510000228881836,{"date":360,"close":361},"2022-04-29",24.760000228881836,{"date":363,"close":364},"2022-05-06",22.040000915527344,{"date":366,"close":367},"2022-05-13",22.5,{"date":369,"close":370},"2022-05-20",23.010000228881836,{"date":372,"close":373},"2022-05-27",21.610000610351562,{"date":375,"close":376},"2022-06-03",20.5,{"date":378,"close":379},"2022-06-10",22.100000381469727,{"date":381,"close":382},"2022-06-17",19.75,{"date":384,"close":385},"2022-06-24",21.020000457763672,{"date":387,"close":388},"2022-07-01",20.68000030517578,{"date":390,"close":391},"2022-07-08",25.139999389648438,{"date":393,"close":394},"2022-07-15",25.649999618530273,{"date":396,"close":358},"2022-07-22",{"date":398,"close":399},"2022-07-29",25.8799991607666,{"date":401,"close":402},"2022-08-05",25.760000228881836,{"date":404,"close":405},"2022-08-12",28.219999313354492,{"date":407,"close":408},"2022-08-19",27.75,{"date":410,"close":411},"2022-08-26",29.399999618530273,{"date":413,"close":414},"2022-09-02",31.450000762939453,{"date":416,"close":417},"2022-09-09",32.25,{"date":419,"close":420},"2022-09-16",31,{"date":422,"close":423},"2022-09-23",27.309999465942383,{"date":425,"close":426},"2022-09-30",29.690000534057617,{"date":428,"close":429},"2022-10-07",27.829999923706055,{"date":431,"close":432},"2022-10-14",28.010000228881836,{"date":434,"close":435},"2022-10-21",28.770000457763672,{"date":437,"close":438},"2022-10-28",30.049999237060547,{"date":440,"close":441},"2022-11-04",32.95000076293945,{"date":443,"close":444},"2022-11-11",34.95000076293945,{"date":446,"close":447},"2022-11-18",37.470001220703125,{"date":449,"close":450},"2022-11-25",36.4900016784668,{"date":452,"close":453},"2022-12-02",36.86000061035156,{"date":455,"close":456},"2022-12-09",35.54999923706055,{"date":458,"close":459},"2022-12-16",39.099998474121094,{"date":461,"close":462},"2022-12-23",42.79999923706055,{"date":464,"close":465},"2022-12-30",45.5,{"date":467,"close":468},"2023-01-06",40.7400016784668,{"date":470,"close":471},"2023-01-13",45.09000015258789,{"date":473,"close":474},"2023-01-20",47.95000076293945,{"date":476,"close":477},"2023-01-27",41.150001525878906,{"date":479,"close":480},"2023-02-03",43.90999984741211,{"date":482,"close":483},"2023-02-10",42.209999084472656,{"date":485,"close":486},"2023-02-17",42.099998474121094,{"date":488,"close":489},"2023-02-24",41.77000045776367,{"date":491,"close":492},"2023-03-03",43.0099983215332,{"date":494,"close":495},"2023-03-10",40.52000045776367,{"date":497,"close":498},"2023-03-17",40.0099983215332,{"date":500,"close":501},"2023-03-24",38.380001068115234,{"date":503,"close":504},"2023-03-31",41.25,{"date":506,"close":507},"2023-04-06",45.75,{"date":509,"close":510},"2023-04-14",48.380001068115234,{"date":512,"close":513},"2023-04-21",45.9900016784668,{"date":515,"close":516},"2023-04-28",41.95000076293945,{"date":518,"close":519},"2023-05-05",37.79999923706055,{"date":521,"close":522},"2023-05-12",41.04999923706055,{"date":524,"close":525},"2023-05-19",37.279998779296875,{"date":527,"close":528},"2023-05-26",35.099998474121094,{"date":530,"close":531},"2023-06-02",37.20000076293945,{"date":533,"close":534},"2023-06-09",39.400001525878906,{"date":536,"close":477},"2023-06-16",{"date":538,"close":539},"2023-06-23",40.5099983215332,{"date":541,"close":542},"2023-06-30",40.099998474121094,{"date":544,"close":545},"2023-07-07",39.34000015258789,{"date":547,"close":498},"2023-07-14",{"date":549,"close":550},"2023-07-21",41.849998474121094,{"date":552,"close":553},"2023-07-28",40.849998474121094,{"date":555,"close":556},"2023-08-04",43.7400016784668,{"date":558,"close":513},"2023-08-11",{"date":560,"close":561},"2023-08-18",39.75,{"date":563,"close":564},"2023-08-25",36.61000061035156,{"date":566,"close":567},"2023-09-01",37.189998626708984,{"date":569,"close":570},"2023-09-08",35.65999984741211,{"date":572,"close":573},"2023-09-15",33.400001525878906,{"date":575,"close":576},"2023-09-22",34.0099983215332,{"date":578,"close":579},"2023-09-29",31.1299991607666,{"date":581,"close":582},"2023-10-06",30.729999542236328,{"date":584,"close":585},"2023-10-13",28.90999984741211,{"date":587,"close":588},"2023-10-20",27.979999542236328,{"date":590,"close":591},"2023-10-27",26.8799991607666,{"date":593,"close":594},"2023-11-03",26.989999771118164,{"date":596,"close":597},"2023-11-10",28.709999084472656,{"date":599,"close":600},"2023-11-17",33.09000015258789,{"date":602,"close":603},"2023-11-24",32.810001373291016,{"date":605,"close":606},"2023-12-01",32.209999084472656,{"date":608,"close":609},"2023-12-08",35.560001373291016,{"date":611,"close":612},"2023-12-15",37.4900016784668,{"date":614,"close":615},"2023-12-22",38.27000045776367,{"date":617,"close":618},"2023-12-29",41.099998474121094,{"date":620,"close":621},"2024-01-05",40.08000183105469,{"date":623,"close":624},"2024-01-12",38.83000183105469,{"date":626,"close":627},"2024-01-19",36.88999938964844,{"date":629,"close":630},"2024-01-26",34.84000015258789,{"date":632,"close":633},"2024-02-02",34.29999923706055,{"date":635,"close":636},"2024-02-09",39.47999954223633,{"date":638,"close":639},"2024-02-16",39.0099983215332,{"date":641,"close":642},"2024-02-23",37.970001220703125,{"date":644,"close":645},"2024-03-01",38.959999084472656,{"date":647,"close":648},"2024-03-08",36.52000045776367,{"date":650,"close":651},"2024-03-15",37,{"date":653,"close":654},"2024-03-22",37.40999984741211,{"date":656,"close":651},"2024-03-28",{"date":658,"close":659},"2024-04-05",33.93000030517578,{"date":661,"close":662},"2024-04-12",33.52000045776367,{"date":664,"close":665},"2024-04-19",33.790000915527344,{"date":667,"close":668},"2024-04-26",32.349998474121094,{"date":670,"close":671},"2024-05-03",32.439998626708984,{"date":673,"close":674},"2024-05-10",31.420000076293945,{"date":676,"close":677},"2024-05-17",30.510000228881836,{"date":679,"close":420},"2024-05-24",{"date":681,"close":682},"2024-05-31",29.700000762939453,{"date":684,"close":685},"2024-06-07",30.059999465942383,{"date":687,"close":688},"2024-06-14",30.079999923706055,{"date":690,"close":691},"2024-06-21",27.969999313354492,{"date":693,"close":405},"2024-06-28",{"date":695,"close":696},"2024-07-05",26.860000610351562,{"date":698,"close":699},"2024-07-12",28.8799991607666,{"date":701,"close":702},"2024-07-19",30.149999618530273,{"date":704,"close":705},"2024-07-26",32.68000030517578,{"date":707,"close":708},"2024-08-02",28.700000762939453,{"date":710,"close":711},"2024-08-09",27.8799991607666,{"date":713,"close":714},"2024-08-16",32.43000030517578,{"date":716,"close":717},"2024-08-23",34.790000915527344,{"date":719,"close":720},"2024-08-30",35.88999938964844,{"date":722,"close":573},"2024-09-06",{"date":724,"close":271},"2024-09-13",{"date":726,"close":727},"2024-09-20",32.11000061035156,{"date":729,"close":702},"2024-09-27",{"date":731,"close":732},"2024-10-04",29.3700008392334,{"date":734,"close":441},"2024-10-11",{"date":736,"close":737},"2024-10-18",33.290000915527344,{"date":739,"close":740},"2024-10-25",31.700000762939453,{"date":742,"close":743},"2024-11-01",33.5099983215332,{"date":745,"close":746},"2024-11-08",35.2400016784668,{"date":748,"close":749},"2024-11-15",34.650001525878906,{"date":751,"close":752},"2024-11-22",37.70000076293945,{"date":754,"close":755},"2024-11-29",36.34000015258789,{"date":757,"close":758},"2024-12-06",36.63999938964844,{"date":760,"close":749},"2024-12-13",{"date":762,"close":763},"2024-12-20",33.68000030517578,{"date":765,"close":766},"2024-12-27",33.5,{"date":768,"close":766},"2025-01-03",{"date":770,"close":771},"2025-01-10",32.22999954223633,{"date":773,"close":774},"2025-01-17",32.63999938964844,{"date":776,"close":777},"2025-01-24",37.119998931884766,{"date":779,"close":780},"2025-01-31",36.33000183105469,{"date":782,"close":783},"2025-02-07",34.75,{"date":785,"close":786},"2025-02-14",35.02000045776367,{"date":788,"close":789},"2025-02-21",33.689998626708984,{"date":791,"close":792},"2025-02-28",34.689998626708984,{"date":794,"close":795},"2025-03-07",33.0099983215332,{"date":797,"close":798},"2025-03-14",32.38999938964844,{"date":800,"close":801},"2025-03-21",33.599998474121094,{"date":803,"close":804},"2025-03-28",30.190000534057617,{"date":806,"close":807},"2025-04-04",27.790000915527344,{"date":809,"close":810},"2025-04-11",29.049999237060547,{"date":812,"close":813},"2025-04-17",29.43000030517578,{"date":815,"close":816},"2025-04-25",31.719999313354492,{"date":818,"close":819},"2025-05-02",32.88999938964844,{"date":821,"close":668},"2025-05-09",{"date":823,"close":824},"2025-05-16",31.5,{"date":826,"close":827},"2025-05-23",30.389999389648438,{"date":829,"close":830},"2025-05-30",29,{"date":832,"close":833},"2025-06-06",29.489999771118164,{"date":835,"close":355},"2025-06-13",{"date":837,"close":838},"2025-06-20",27.280000686645508,{"date":840,"close":841},"2025-06-27",28.40999984741211,{"date":843,"close":844},"2025-07-03",29.649999618530273,{"date":846,"close":847},"2025-07-11",29.059999465942383,{"date":849,"close":850},"2025-07-18",26.309999465942383,{"date":852,"close":853},"2025-07-25",25.530000686645508,{"date":855,"close":856},"2025-07-29",25.020000457763672,{"date":858,"close":859},"2025-07-30",25.09000015258789,{"date":861,"close":862},"2025-07-31",24.170000076293945,{"date":864,"close":865},"2025-08-01",24.15999984741211,{"date":867,"close":361},"2025-08-04",{"date":869,"close":870},"2025-08-05",24.520000457763672,{"date":872,"close":873},"2025-08-06",24.549999237060547,{"date":875,"close":876},"2025-08-07",24.360000610351562,{"date":878,"close":879},"2025-08-08",24.799999237060547,{"date":881,"close":696},"2025-08-11",{"date":883,"close":884},"2025-08-12",27.469999313354492,{"date":886,"close":887},"2025-08-13",31.920000076293945,{"date":889,"close":890},"2025-08-14",30.399999618530273,{"date":892,"close":893},"2025-08-15",29.68000030517578,{"date":895,"close":896},"2025-08-18",31.579999923706055,{"date":898,"close":899},"2025-08-19",30.860000610351562,{"date":901,"close":582},"2025-08-20",{"date":903,"close":904},"2025-08-21",30.520000457763672,{"date":906,"close":907},"2025-08-22",33.95000076293945,{"date":909,"close":910},"2025-08-25",32.93000030517578,{"date":912,"close":913},"2025-08-26",33.650001525878906,{"date":915,"close":262},"2025-08-27",{"date":917,"close":918},"2025-08-28",33.72999954223633,{"date":920,"close":921},"2025-08-29",33.65999984741211,{"date":923,"close":924},"2025-09-02",34.630001068115234,{"date":926,"close":743},"2025-09-03",{"date":928,"close":929},"2025-09-04",34.040000915527344,{"date":931,"close":932},"2025-09-05",33.56999969482422,{"date":934,"close":935},"2025-09-08",35.75,{"date":937,"close":938},"2025-09-09",34.38999938964844,{"date":940,"close":941},"2025-09-10",33.7599983215332,{"date":943,"close":944},"2025-09-11",35.279998779296875,{"date":946,"close":947},"2025-09-12",33.959999084472656,{"date":949,"close":950},"2025-09-15",35.0099983215332,{"date":952,"close":953},"2025-09-16",35.08000183105469,{"date":955,"close":956},"2025-09-17",34.189998626708984,{"date":958,"close":959},"2025-09-18",34.63999938964844,{"date":961,"close":819},"2025-09-19",{"date":963,"close":964},"2025-09-22",33.83000183105469,{"date":966,"close":967},"2025-09-23",33.099998474121094,{"date":969,"close":970},"2025-09-24",32.56999969482422,{"date":972,"close":973},"2025-09-25",31.239999771118164,{"date":975,"close":976},"2025-09-26",31.850000381469727,{"date":978,"close":979},"2025-09-29",31.84000015258789,{"date":981,"close":982},"2025-09-30",31.729999542236328,{"date":984,"close":985},"2025-10-01",30.799999237060547,{"date":987,"close":988},"2025-10-02",30.8799991607666,{"date":990,"close":991},"2025-10-03",31.190000534057617,{"date":993,"close":994},"2025-10-06",31.260000228881836,{"date":996,"close":997},"2025-10-07",30.329999923706055,{"date":999,"close":1000},"2025-10-08",32.33000183105469,{"date":1002,"close":1003},"2025-10-09",31.610000610351562,{"date":1005,"close":1006},"2025-10-10",29.860000610351562,{"date":1008,"close":1009},"2025-10-13",30,{"date":1011,"close":1012},"2025-10-14",29.959999084472656,{"date":1014,"close":1015},"2025-10-15",29.899999618530273,{"date":1017,"close":1018},"2025-10-16",29.299999237060547,{"date":1020,"close":1021},"2025-10-17",28.260000228881836,{"date":1023,"close":1024},"2025-10-20",29.520000457763672,{"date":1026,"close":1027},"2025-10-21",29.149999618530273,{"date":1029,"close":1030},"2025-10-22",31.18000030517578,{"date":1032,"close":688},"2025-10-23",{"date":1034,"close":1035},"2025-10-24",31.079999923706055,{"date":1037,"close":1038},"2025-10-27",30.5,{"date":1040,"close":1041},"2025-10-28",30.350000381469727,{"date":1043,"close":1044},"2025-10-29",29.440000534057617,{"date":1046,"close":355},"2025-10-30",{"date":1048,"close":1018},"2025-10-31",{"date":1050,"close":1051},"2025-11-03",28.989999771118164,{"date":1053,"close":405},"2025-11-04",{"date":1055,"close":1056},"2025-11-05",27.600000381469727,{"date":1058,"close":1059},"2025-11-06",27.8700008392334,{"date":1061,"close":1062},"2025-11-07",27.719999313354492,{"date":1064,"close":1065},"2025-11-10",28.15999984741211,{"date":1067,"close":1068},"2025-11-11",28.040000915527344,{"date":1070,"close":1071},"2025-11-12",21.110000610351562,{"date":1073,"close":1074},"2025-11-13",19.610000610351562,{"date":1076,"close":1077},"2025-11-14",21.540000915527344,{"date":1079,"close":1080},"2025-11-17",21.06999969482422,{"date":1082,"close":1083},"2025-11-18",20.899999618530273,{"date":1085,"close":1086},"2025-11-19",19.059999465942383,{"date":1088,"close":1089},"2025-11-20",19.139999389648438,{"date":1091,"close":1092},"2025-11-21",19.479999542236328,{"date":1094,"close":1095},"2025-11-24",19.700000762939453,{"date":1097,"close":1098},"2025-11-25",20.3700008392334,{"date":1100,"close":1101},"2025-11-26",20.760000228881836,{"date":1103,"close":1104},"2025-11-28",20.920000076293945,{"date":1106,"close":1107},"2025-12-01",20.329999923706055,{"date":1109,"close":1110},"2025-12-02",20.200000762939453,{"date":1112,"close":1080},"2025-12-03",{"date":1114,"close":1115},"2025-12-04",21.799999237060547,{"date":1117,"close":1118},"2025-12-05",21.690000534057617,{"date":1120,"close":1121},"2025-12-08",21.760000228881836,{"date":1123,"close":1124},"2025-12-09",23.6299991607666,{"date":1126,"close":1127},"2025-12-10",24.399999618530273,{"date":1129,"close":1130},"2025-12-11",24.100000381469727,{"date":1132,"close":1133},"2025-12-12",25.90999984741211,{"date":1135,"close":1136},"2025-12-15",24.700000762939453,{"date":1138,"close":1139},"2025-12-16",25.200000762939453,{"date":1141,"close":1142},"2025-12-17",24.440000534057617,{"date":1144,"close":1145},"2025-12-18",24.139999389648438,{"date":1147,"close":1148},"2025-12-19",24.209999084472656,{"date":1150,"close":1151},"2025-12-22",25.040000915527344,{"date":1153,"close":1154},"2025-12-23",24.510000228881836,{"date":1156,"close":870},"2025-12-24",{"date":1158,"close":1159},"2025-12-26",24.219999313354492,{"date":1161,"close":1162},"2025-12-29",24.25,{"date":1164,"close":1165},"2025-12-30",23.8700008392334,{"date":1167,"close":1168},"2025-12-31",23.350000381469727,{"date":1170,"close":1171},"2026-01-02",23.100000381469727,{"date":1173,"close":1174},"2026-01-05",23.559999465942383,{"date":1176,"close":1177},"2026-01-06",24.8799991607666,{"date":1179,"close":1180},"2026-01-07",24.389999389648438,{"date":1182,"close":1183},"2026-01-08",25.06999969482422,{"date":1185,"close":1186},"2026-01-09",24.350000381469727,{"date":1188,"close":1189},"2026-01-12",23.969999313354492,{"date":1191,"close":1192},"2026-01-13",23.65999984741211,{"date":1194,"close":1195},"2026-01-14",23.149999618530273,{"date":1197,"close":1198},"2026-01-15",23.770000457763672,{"date":1200,"close":1201},"2026-01-16",22.84000015258789,{"date":1203,"close":1204},"2026-01-20",21.770000457763672,{"date":1206,"close":1207},"2026-01-21",22.790000915527344,{"date":1209,"close":1210},"2026-01-22",22.25,{"date":1212,"close":1213},"2026-01-23",21.75,{"date":1215,"close":1216},"2026-01-26",21.25,{"date":1218,"close":1219},"2026-01-27",20.799999237060547,{"date":1221,"close":1222},"2026-01-28",21.3799991607666,{"date":1224,"close":1225},"2026-01-29",21.059999465942383,{"date":1227,"close":1228},"2026-01-30",22,{"date":1230,"close":1231},"2026-02-02",22.049999237060547,{"date":1233,"close":1234},"2026-02-03",20.549999237060547,{"date":1236,"close":1237},"2026-02-04",20.739999771118164,{"date":1239,"close":1240},"2026-02-05",20.040000915527344,{"date":1242,"close":1243},"2026-02-06",20.239999771118164,{"date":1245,"close":1246},"2026-02-09",19.920000076293945,{"date":1248,"close":1249},"2026-02-10",19.520000457763672,{"date":1251,"close":1249},"2026-02-11",{"date":1253,"close":1254},"2026-02-12",19.43000030517578,{"date":1256,"close":1257},"2026-02-13",18.90999984741211,{"date":1259,"close":1260},"2026-02-17",19.09000015258789,{"date":1262,"close":1263},"2026-02-18",19.649999618530273,{"date":1265,"close":1266},"2026-02-19",19.940000534057617,{"date":1268,"close":1269},"2026-02-20",20.450000762939453,{"date":1271,"close":1272},"2026-02-23",20.719999313354492,{"date":1274,"close":1246},"2026-02-24",{"date":1276,"close":1277},"2026-02-25",19.899999618530273,{"date":1279,"close":1080},"2026-02-26",{"date":1281,"close":1282},"2026-02-27",20.440000534057617,{"date":164,"close":1284},20.479999542236328,{"date":1286,"close":1287},"2026-03-03",20.84000015258789,{"date":1289,"close":1290},"2026-03-04",20.09000015258789,{"date":1292,"close":1293},"2026-03-05",19.200000762939453,{"date":1295,"close":1296},"2026-03-06",18.8700008392334,{"date":1298,"close":1237},"2026-03-09",{"date":1300,"close":1301},"2026-03-10",19.690000534057617,{"date":1303,"close":1304},"2026-03-11",19.600000381469727,{"date":1306,"close":1260},"2026-03-12",{"date":1308,"close":1092},"2026-03-13",{"date":1310,"close":1311},"2026-03-16",19.639999389648438,{"date":1313,"close":1314},"2026-03-17",19.6200008392334,{"date":1316,"close":1317},"2026-03-18",18.65999984741211,{"date":1319,"close":1320},"2026-03-19",18.719999313354492,{"date":1322,"close":1323},"2026-03-20",18.3799991607666,{"date":112,"close":1325},18.34000015258789,{"date":1327,"close":1328},"2026-03-24",18.079999923706055,{"date":1330,"close":1331},"2026-03-25",16.34000015258789,{"date":1333,"close":1334},"2026-03-26",18.010000228881836,{"date":1336,"close":1337},"2026-03-27",16.959999084472656,{"date":1339,"close":1340},"2026-03-30",17.290000915527344,{"date":1342,"close":1343},"2026-03-31",17.18000030517578,{"date":1345,"close":1346},"2026-04-01",17.25,{"date":1348,"close":1349},"2026-04-02",17.239999771118164,{"date":1351,"close":1352},"2026-04-06",17.190000534057617,{"date":1354,"close":1355},"2026-04-07",16.829999923706055,{"date":1357,"close":192},"2026-04-08",{"date":1359,"close":1360},"2026-04-09",16.969999313354492,{"date":1362,"close":1363},"2026-04-10",16.530000686645508,{"date":1365,"close":1366},"2026-04-13",17.600000381469727,{"date":1368,"close":1369},"2026-04-14",18.510000228881836,{"date":129,"close":1371},20.010000228881836,{"date":1373,"close":1374},"2026-04-16",19.780000686645508,{"date":1376,"close":1377},"2026-04-17",20.770000457763672,{"date":1379,"close":1380},"2026-04-20",20.6200008392334,{"date":1382,"close":1383},"2026-04-21",19.799999237060547,{"date":1385,"close":1386},"2026-04-22",19.959999084472656,{"date":1388,"close":1389},"2026-04-23",19.1299991607666,{"date":1391,"close":1392},"2026-04-24",19.219999313354492,{"date":1394,"close":1395},"2026-04-27",18.93000030517578,{"date":1397,"close":1398},"2026-04-28",18.700000762939453,{"date":1400,"close":1401},"2026-04-29",18.200000762939453,{"date":1403,"close":1404},"2026-04-30",18.989999771118164,{"date":1406,"close":1407},"2026-05-01",19.729999542236328,{"date":1409,"close":1404},"2026-05-04",{"date":1411,"close":1314},"2026-05-05",{"date":1413,"close":1414},"2026-05-06",19.149999618530273,{"date":1416,"close":1417},"2026-05-07",19.079999923706055,{"date":201,"close":1419},18.399999618530273,{"date":1421,"close":1422},"2026-05-11",18.020000457763672,{"date":1424,"close":1282},"2026-05-12",{"date":1426,"close":1427},"2026-05-13",21.100000381469727,{"date":1429,"close":1430},"2026-05-14",21.639999389648438,{"date":106,"close":1225},{"date":1433,"close":1434},"2026-05-18",21.889999389648438,{"date":1436,"close":1437},"2026-05-19",22.719999313354492,{"date":1439,"close":1440},"2026-05-20",23,{"date":1442,"close":1443},"2026-05-21",23.639999389648438,{"date":1445,"close":1446},"2026-05-22",23.170000076293945,{"date":1448,"close":1449},"2026-05-26",22.93000030517578,{"date":1451,"close":1452},"2026-05-27",23.3799991607666,{"date":1454,"close":1455},"2026-05-28",23.790000915527344,{"date":1457,"close":1207},"2026-05-29",{"date":1459,"close":1460},"2026-06-01",21.920000076293945,{"date":1462,"close":1463},"2026-06-02",21.260000228881836,{"date":1465,"close":1466},"2026-06-03",20.969999313354492,{"date":44,"close":1468},22.1200008392334,{"date":1470,"close":1471},"2026-06-05",22.440000534057617,{"date":1473,"close":1474},"2026-06-08",22.09000015258789,{"date":1476,"close":1437},"2026-06-09",{"date":1478,"close":1479},"2026-06-10",22.989999771118164,{"date":1481,"close":1482},"2026-06-11",21.5,{"date":1484,"close":1485},"2026-06-12",20.809999465942383,{"date":1487,"close":1488},"2026-06-15",21.885000228881836,{"date":1490,"close":1491},"2026-06-16",22.690000534057617,{"date":1493,"close":1494},"2026-06-17",21.219999313354492,{"date":1496,"close":1497},"2026-06-18",22.020000457763672,{"date":1499,"close":1213},"2026-06-22",{"date":1501,"close":1213},"2026-06-23",{"date":1503,"close":1504},"2026-06-24",22.889999389648438,{"date":1506,"close":1507},"2026-06-25",23.1200008392334,{"date":1509,"close":1510},"2026-06-26",23.8799991607666,{"date":1512,"close":1513},"2026-06-29",24.579999923706055,{"date":1515,"close":1516},"2026-06-30",23.59000015258789,{"date":1518,"close":1519},"2026-07-01",24.270000457763672,{"date":1521,"close":1522},"2026-07-02",24.84000015258789,{"date":1524,"close":1525},"2026-07-06",25.170000076293945,{"date":1527,"close":1528},"2026-07-07",24.790000915527344,{"date":1530,"close":1531},"2026-07-08",24.229999542236328,{"date":1533,"close":1510},"2026-07-09",{"date":1535,"close":1536},"2026-07-10",23.81999969482422,{"date":1538,"close":1539},"2026-07-13",24.920000076293945,{"date":1541,"close":1542},"2026-07-14",23.450000762939453,{"date":1544,"close":1545},"2026-07-15",24.530000686645508,{"date":1547,"close":1548},"2026-07-16",25.31999969482422,{"date":1550,"close":1551},"2026-07-17",25,{"date":1553,"close":1551},"2026-07-20",{"date":1555,"close":1556},"2026-07-21",25.5,{"date":1558,"close":1559},"2026-07-22",25.540000915527344,{"date":1561,"close":1556},"2026-07-23",{"date":1563,"close":1564},"2026-07-24",25.559999465942383,{"date":1566,"close":1567},"2026-07-27",25.850000381469727,{"date":1569,"close":1570},"2026-07-28",26.639999389648438,{"date":1572,"close":1573},"2026-07-29",30.25,{"date":199,"close":1575},34.060001373291016,{"count":203,"fetchedAt":1577,"source":194},"2026-08-02T03:06:59.620Z",1785640019524]