[{"data":1,"prerenderedAt":28160},["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,"today-P":25,"today-S":6201,"i-lucide:share-2":28156,"i-lucide:sliders-horizontal":28158},{"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,{"data":26,"meta":6198},{"direction":27,"transactions":28,"chartTickers":181,"sectorBreakdown":6155,"stats":6193,"windowKind":6197},"P",[29,51,64,79,94,111,126,141,160,167,174],{"cik":30,"filedAt":31,"filingId":32,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":35,"issuerTicker":36,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":27,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"96223","2026-07-17T10:15:03.000Z","0001193125-26-306696-0","4",null,"Jefferies Financial Group Inc.","JEF","SUMITOMO MITSUI FINANCIAL GROUP, INC.","","I",53.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526306696\u002F0001193125-26-306696-index.htm",5906542,8566379,318717006.32,"2026-07-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":50},17,"2026-06-29T14:58:14.000Z",{"cik":52,"filedAt":53,"filingId":54,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":55,"issuerTicker":56,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":27,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":63},"1268533","2026-07-17T17:20:36.000Z","0001137774-26-000159-0","TORTOISE ENERGY INFRASTRUCTURE CORP","TYG","PRUDENTIAL FINANCIAL INC",10,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268533\u002F000113777426000159\u002F0001137774-26-000159-index.htm",6000000,3000000,60000000,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":65,"filedAt":66,"filingId":67,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":68,"issuerTicker":69,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":27,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":76},"1439124","2026-07-18T00:24:14.000Z","0001213900-26-079350-0","AXIA Energia S.A.","AXIA3","Batista de Lima Filho Pedro",9.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121444\u002F000121390026079350\u002F0001213900-26-079350-index.htm",200000,7016017,1934000,{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},7,"2026-07-10T15:40:40.000Z",{"cik":80,"filedAt":81,"filingId":82,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":83,"issuerName":84,"issuerTicker":85,"ownerName":86,"ownerTitle":38,"ownershipType":87,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":27,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":93},"1510599","2026-07-17T20:48:15.000Z","0001104659-26-084672-0","SEE REMARKS","PIMCO Dynamic Income Fund","PDI","STRACKE THIBAULT CHRISTIAN","D",16.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694396\u002F000110465926084672\u002F0001104659-26-084672-index.htm",100000,179512.16,1639999.9999999998,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":95,"filedAt":96,"filingId":97,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":98,"issuerTicker":99,"ownerName":100,"ownerTitle":101,"ownershipType":87,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":27,"transactionDate":107,"intentLabel":46,"signalQuality":47,"insiderHistory":108},"1712184","2026-07-18T00:11:08.000Z","0001058725-26-000009-1","Liberty Latin America Ltd.","LILA","FRIES MICHAEL T","Executive Chairman",20.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712184\u002F000105872526000009\u002F0001058725-26-000009-index.htm",49382,149335,1006711.3283999999,"2026-06-25",{"daysSinceLastFiling":109,"isFirstFiling":6,"priorFilingDate":110},72,"2026-05-06T23:43:03.000Z",{"cik":112,"filedAt":113,"filingId":114,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":115,"issuerTicker":116,"ownerName":117,"ownerTitle":118,"ownershipType":87,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":27,"transactionDate":124,"intentLabel":46,"signalQuality":47,"insiderHistory":125},"1156039","2026-07-17T17:50:44.000Z","0001287920-26-000006-0","Elevance Health, Inc.","ELV","BOUDREAUX GAIL","President and CEO",367.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287920\u002F000128792026000006\u002F0001287920-26-000006-index.htm",2725,169931,1002230.05,"2026-07-17",{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":127,"filedAt":128,"filingId":129,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":130,"issuerTicker":131,"ownerName":132,"ownerTitle":38,"ownershipType":87,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":27,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":138},"1806524","2026-07-17T16:53:38.000Z","0001475597-26-000161-0","Lion Group Holding Ltd","LGHL","HRT FINANCIAL LP",1.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806524\u002F000147559726000161\u002F0001475597-26-000161-index.htm",66757,70981,126170.73,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":140},1,"2026-07-15T19:36:26.000Z",{"cik":142,"filedAt":143,"filingId":144,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":145,"issuerTicker":146,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":27,"transactionDate":154,"intentLabel":155,"signalQuality":156,"insiderHistory":157},"1415921","2026-07-18T01:15:03.000Z","0001193125-26-308116-1","Navios Maritime Partners L.P.","NMM","Frangou Angeliki","See Remarks",75.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1415921\u002F000119312526308116\u002F0001193125-26-308116-index.htm",1111,4771012,83469.43,"2026-07-16","Purchase (10b5-1 plan)","planned",{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":159},2,"2026-07-15T01:15:04.000Z",{"cik":142,"filedAt":143,"filingId":161,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":145,"issuerTicker":146,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":150,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":27,"transactionDate":45,"intentLabel":155,"signalQuality":156,"insiderHistory":166},"0001193125-26-308116-0",74.36,1118,4769901,83136.157,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":159},{"cik":142,"filedAt":143,"filingId":168,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":145,"issuerTicker":146,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":150,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":27,"transactionDate":124,"intentLabel":155,"signalQuality":156,"insiderHistory":173},"0001193125-26-308116-2",72.62,1119,4772131,81259.6539,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":159},{"cik":127,"filedAt":128,"filingId":175,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":130,"issuerTicker":131,"ownerName":132,"ownerTitle":38,"ownershipType":87,"pricePerShare":176,"rawFilingUrl":134,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":27,"transactionDate":154,"intentLabel":46,"signalQuality":47,"insiderHistory":180},"0001475597-26-000161-1",1.82,32033,103014,58300.060000000005,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":140},[182,1116,2111,2172,2929,3663,4588,5312],{"ticker":36,"issuerName":35,"sector":183,"direction":27,"featured":184,"priceHistory":193},"Finance & Insurance",{"ownerName":37,"ownerTitle":34,"slug":185,"todayValue":44,"todayShares":42,"todayPrice":40,"filedAt":31,"priorTrades":186},"sumitomo-mitsui-financial-group-inc",[187,191],{"date":188,"value":189,"shares":190,"direction":27},"2026-05-01",352520547.71,6429337,{"date":188,"value":192,"shares":190,"direction":27},310022630.14,[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,749,752,755,758,761,764,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1033,1035,1038,1041,1044,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1114],{"date":195,"close":196},"2024-05-03",44.86000061035156,{"date":198,"close":199},"2024-05-10",46.5,{"date":201,"close":202},"2024-05-17",47.31999969482422,{"date":204,"close":205},"2024-05-24",46.470001220703125,{"date":207,"close":208},"2024-05-31",46.52000045776367,{"date":210,"close":211},"2024-06-07",44.529998779296875,{"date":213,"close":214},"2024-06-14",44.02000045776367,{"date":216,"close":217},"2024-06-21",45.75,{"date":219,"close":220},"2024-06-28",49.7599983215332,{"date":222,"close":223},"2024-07-05",50.68000030517578,{"date":225,"close":226},"2024-07-12",53.84000015258789,{"date":228,"close":229},"2024-07-19",54.439998626708984,{"date":231,"close":232},"2024-07-26",56.959999084472656,{"date":234,"close":235},"2024-08-02",54.220001220703125,{"date":237,"close":238},"2024-08-09",55.209999084472656,{"date":240,"close":241},"2024-08-16",57.540000915527344,{"date":243,"close":244},"2024-08-23",58.97999954223633,{"date":246,"close":247},"2024-08-30",59.95000076293945,{"date":249,"close":250},"2024-09-06",56.119998931884766,{"date":252,"close":253},"2024-09-13",58.540000915527344,{"date":255,"close":256},"2024-09-20",62.06999969482422,{"date":258,"close":259},"2024-09-27",61.08000183105469,{"date":261,"close":262},"2024-10-04",63.34000015258789,{"date":264,"close":265},"2024-10-11",64.23999786376953,{"date":267,"close":268},"2024-10-18",66.44999694824219,{"date":270,"close":271},"2024-10-25",64.0199966430664,{"date":273,"close":274},"2024-11-01",64.22000122070312,{"date":276,"close":277},"2024-11-08",71.5,{"date":279,"close":280},"2024-11-15",74.19999694824219,{"date":282,"close":283},"2024-11-22",78.58000183105469,{"date":285,"close":286},"2024-11-29",79.13999938964844,{"date":288,"close":289},"2024-12-06",78.12000274658203,{"date":291,"close":292},"2024-12-13",80.91999816894531,{"date":294,"close":295},"2024-12-20",76.22000122070312,{"date":297,"close":298},"2024-12-27",78.8499984741211,{"date":300,"close":301},"2025-01-03",81,{"date":303,"close":304},"2025-01-10",71.4800033569336,{"date":306,"close":307},"2025-01-17",75.75,{"date":309,"close":310},"2025-01-24",76.16000366210938,{"date":312,"close":313},"2025-01-31",76.88999938964844,{"date":315,"close":316},"2025-02-07",74.63999938964844,{"date":318,"close":304},"2025-02-14",{"date":320,"close":321},"2025-02-21",65.62000274658203,{"date":323,"close":324},"2025-02-28",66.19999694824219,{"date":326,"close":327},"2025-03-07",56.25,{"date":329,"close":330},"2025-03-14",56.33000183105469,{"date":332,"close":333},"2025-03-21",59.369998931884766,{"date":335,"close":336},"2025-03-28",52.220001220703125,{"date":338,"close":339},"2025-04-04",43.13999938964844,{"date":341,"close":342},"2025-04-11",42.7599983215332,{"date":344,"close":345},"2025-04-17",42.84000015258789,{"date":347,"close":348},"2025-04-25",46.79999923706055,{"date":350,"close":351},"2025-05-02",49.27000045776367,{"date":353,"close":354},"2025-05-09",50.31999969482422,{"date":356,"close":357},"2025-05-16",52.70000076293945,{"date":359,"close":360},"2025-05-23",48.41999816894531,{"date":362,"close":363},"2025-05-30",48.599998474121094,{"date":365,"close":366},"2025-06-06",52.40999984741211,{"date":368,"close":369},"2025-06-13",52.20000076293945,{"date":371,"close":372},"2025-06-20",52.86000061035156,{"date":374,"close":375},"2025-06-27",55.75,{"date":377,"close":378},"2025-07-03",56.939998626708984,{"date":380,"close":381},"2025-07-11",54.689998626708984,{"date":383,"close":384},"2025-07-16",54.97999954223633,{"date":386,"close":387},"2025-07-17",56.31999969482422,{"date":389,"close":390},"2025-07-18",56.2400016784668,{"date":392,"close":393},"2025-07-21",55.72999954223633,{"date":395,"close":396},"2025-07-22",56.16999816894531,{"date":398,"close":399},"2025-07-23",57.040000915527344,{"date":401,"close":402},"2025-07-24",57.029998779296875,{"date":404,"close":405},"2025-07-25",57.65999984741211,{"date":407,"close":408},"2025-07-28",57.52000045776367,{"date":410,"close":411},"2025-07-29",58.36000061035156,{"date":413,"close":414},"2025-07-30",58.59000015258789,{"date":416,"close":405},"2025-07-31",{"date":418,"close":419},"2025-08-01",55.90999984741211,{"date":421,"close":422},"2025-08-04",56.56999969482422,{"date":424,"close":425},"2025-08-05",57.689998626708984,{"date":427,"close":428},"2025-08-06",57.779998779296875,{"date":430,"close":431},"2025-08-07",57.59000015258789,{"date":433,"close":434},"2025-08-08",58.47999954223633,{"date":436,"close":437},"2025-08-11",58.88999938964844,{"date":439,"close":440},"2025-08-12",61.22999954223633,{"date":442,"close":443},"2025-08-13",62.9900016784668,{"date":445,"close":446},"2025-08-14",61.70000076293945,{"date":448,"close":449},"2025-08-15",60.2400016784668,{"date":451,"close":452},"2025-08-18",60.029998779296875,{"date":454,"close":455},"2025-08-19",59.77000045776367,{"date":457,"close":333},"2025-08-20",{"date":459,"close":460},"2025-08-21",59.150001525878906,{"date":462,"close":463},"2025-08-22",62.540000915527344,{"date":465,"close":466},"2025-08-25",62.13999938964844,{"date":468,"close":469},"2025-08-26",64.06999969482422,{"date":471,"close":472},"2025-08-27",64.76000213623047,{"date":474,"close":475},"2025-08-28",65.48999786376953,{"date":477,"close":478},"2025-08-29",64.8499984741211,{"date":480,"close":481},"2025-09-02",64.12000274658203,{"date":483,"close":484},"2025-09-03",63.81999969482422,{"date":486,"close":487},"2025-09-04",64.97000122070312,{"date":489,"close":490},"2025-09-05",63.5,{"date":492,"close":274},"2025-09-08",{"date":494,"close":495},"2025-09-09",64.29000091552734,{"date":497,"close":498},"2025-09-10",65.58000183105469,{"date":500,"close":501},"2025-09-11",67.18000030517578,{"date":503,"close":504},"2025-09-12",66.6500015258789,{"date":506,"close":507},"2025-09-15",66.91000366210938,{"date":509,"close":510},"2025-09-16",66.4000015258789,{"date":512,"close":513},"2025-09-17",66.52999877929688,{"date":515,"close":516},"2025-09-18",70.36000061035156,{"date":518,"close":519},"2025-09-19",69.48999786376953,{"date":521,"close":522},"2025-09-22",69.66000366210938,{"date":524,"close":525},"2025-09-23",68.13999938964844,{"date":527,"close":528},"2025-09-24",66.70999908447266,{"date":530,"close":531},"2025-09-25",65.93000030517578,{"date":533,"close":528},"2025-09-26",{"date":535,"close":536},"2025-09-29",66.66000366210938,{"date":538,"close":539},"2025-09-30",65.41999816894531,{"date":541,"close":542},"2025-10-01",63.4900016784668,{"date":544,"close":545},"2025-10-02",63.06999969482422,{"date":547,"close":548},"2025-10-03",62.43000030517578,{"date":550,"close":551},"2025-10-06",61.18000030517578,{"date":553,"close":554},"2025-10-07",59.099998474121094,{"date":556,"close":229},"2025-10-08",{"date":558,"close":559},"2025-10-09",53.0099983215332,{"date":561,"close":562},"2025-10-10",50.88999938964844,{"date":564,"close":565},"2025-10-13",53.72999954223633,{"date":567,"close":568},"2025-10-14",53.81999969482422,{"date":570,"close":571},"2025-10-15",54.599998474121094,{"date":573,"close":574},"2025-10-16",48.79999923706055,{"date":576,"close":577},"2025-10-17",51.70000076293945,{"date":579,"close":580},"2025-10-20",54.040000915527344,{"date":582,"close":583},"2025-10-21",55.06999969482422,{"date":585,"close":586},"2025-10-22",55.040000915527344,{"date":588,"close":589},"2025-10-23",54.900001525878906,{"date":591,"close":592},"2025-10-24",56.79999923706055,{"date":594,"close":422},"2025-10-27",{"date":596,"close":597},"2025-10-28",55.5,{"date":599,"close":600},"2025-10-29",52.90999984741211,{"date":602,"close":603},"2025-10-30",53.029998779296875,{"date":605,"close":606},"2025-10-31",52.83000183105469,{"date":608,"close":600},"2025-11-03",{"date":610,"close":611},"2025-11-04",53,{"date":613,"close":614},"2025-11-05",53.93000030517578,{"date":616,"close":617},"2025-11-06",53.33000183105469,{"date":619,"close":620},"2025-11-07",54.5099983215332,{"date":622,"close":623},"2025-11-10",55.810001373291016,{"date":625,"close":626},"2025-11-11",56.290000915527344,{"date":628,"close":629},"2025-11-12",59.40999984741211,{"date":631,"close":632},"2025-11-13",55.88999938964844,{"date":634,"close":635},"2025-11-14",55.4900016784668,{"date":637,"close":638},"2025-11-17",52.4900016784668,{"date":640,"close":641},"2025-11-18",53.22999954223633,{"date":643,"close":644},"2025-11-19",54.7599983215332,{"date":646,"close":647},"2025-11-20",53.63999938964844,{"date":649,"close":650},"2025-11-21",54.63999938964844,{"date":652,"close":653},"2025-11-24",55.34000015258789,{"date":655,"close":656},"2025-11-25",56.849998474121094,{"date":658,"close":659},"2025-11-26",57.22999954223633,{"date":661,"close":662},"2025-11-28",57.560001373291016,{"date":664,"close":665},"2025-12-01",56.91999816894531,{"date":667,"close":668},"2025-12-02",56.790000915527344,{"date":670,"close":671},"2025-12-03",58.40999984741211,{"date":673,"close":674},"2025-12-04",58.81999969482422,{"date":676,"close":677},"2025-12-05",59.119998931884766,{"date":679,"close":680},"2025-12-08",59.040000915527344,{"date":682,"close":683},"2025-12-09",59.58000183105469,{"date":685,"close":686},"2025-12-10",61.83000183105469,{"date":688,"close":689},"2025-12-11",63.2400016784668,{"date":691,"close":692},"2025-12-12",62,{"date":694,"close":695},"2025-12-15",61.54999923706055,{"date":697,"close":698},"2025-12-16",61.2599983215332,{"date":700,"close":701},"2025-12-17",61.040000915527344,{"date":703,"close":704},"2025-12-18",61.900001525878906,{"date":706,"close":707},"2025-12-19",61.95000076293945,{"date":709,"close":710},"2025-12-22",63.29999923706055,{"date":712,"close":713},"2025-12-23",63.470001220703125,{"date":715,"close":716},"2025-12-24",63.849998474121094,{"date":718,"close":719},"2025-12-26",63.90999984741211,{"date":721,"close":722},"2025-12-29",62.689998626708984,{"date":724,"close":725},"2025-12-30",62.72999954223633,{"date":727,"close":728},"2025-12-31",61.970001220703125,{"date":730,"close":731},"2026-01-02",63.459999084472656,{"date":733,"close":734},"2026-01-05",64.48999786376953,{"date":736,"close":737},"2026-01-06",66.26000213623047,{"date":739,"close":740},"2026-01-07",64.66999816894531,{"date":742,"close":743},"2026-01-08",61.04999923706055,{"date":745,"close":746},"2026-01-09",62.25,{"date":748,"close":725},"2026-01-12",{"date":750,"close":751},"2026-01-13",62.119998931884766,{"date":753,"close":754},"2026-01-14",62.4900016784668,{"date":756,"close":757},"2026-01-15",64.25,{"date":759,"close":760},"2026-01-16",63.45000076293945,{"date":762,"close":763},"2026-01-20",61.09000015258789,{"date":765,"close":707},"2026-01-21",{"date":767,"close":768},"2026-01-22",63.349998474121094,{"date":770,"close":771},"2026-01-23",62.310001373291016,{"date":773,"close":774},"2026-01-26",62.970001220703125,{"date":776,"close":777},"2026-01-27",62.22999954223633,{"date":779,"close":780},"2026-01-28",61.849998474121094,{"date":782,"close":783},"2026-01-29",61.20000076293945,{"date":785,"close":551},"2026-01-30",{"date":787,"close":788},"2026-02-02",60.369998931884766,{"date":790,"close":791},"2026-02-03",57.91999816894531,{"date":793,"close":794},"2026-02-04",58.869998931884766,{"date":796,"close":797},"2026-02-05",56.5099983215332,{"date":799,"close":800},"2026-02-06",58.939998626708984,{"date":802,"close":803},"2026-02-09",60.0099983215332,{"date":805,"close":806},"2026-02-10",60.09000015258789,{"date":808,"close":809},"2026-02-11",57.68000030517578,{"date":811,"close":812},"2026-02-12",54.08000183105469,{"date":814,"close":815},"2026-02-13",53.720001220703125,{"date":817,"close":818},"2026-02-17",51.97999954223633,{"date":820,"close":821},"2026-02-18",53.869998931884766,{"date":823,"close":824},"2026-02-19",53.150001525878906,{"date":826,"close":827},"2026-02-20",53.40999984741211,{"date":829,"close":830},"2026-02-23",50.33000183105469,{"date":832,"close":833},"2026-02-24",50.290000915527344,{"date":835,"close":836},"2026-02-25",50.689998626708984,{"date":838,"close":839},"2026-02-26",48.959999084472656,{"date":841,"close":842},"2026-02-27",44.400001525878906,{"date":844,"close":845},"2026-03-02",45.56999969482422,{"date":847,"close":848},"2026-03-03",44.66999816894531,{"date":850,"close":851},"2026-03-04",44.59000015258789,{"date":853,"close":854},"2026-03-05",44.279998779296875,{"date":856,"close":857},"2026-03-06",38.290000915527344,{"date":859,"close":860},"2026-03-09",38.15999984741211,{"date":862,"close":863},"2026-03-10",38.65999984741211,{"date":865,"close":866},"2026-03-11",38.709999084472656,{"date":868,"close":869},"2026-03-12",36.02000045776367,{"date":871,"close":872},"2026-03-13",36.36000061035156,{"date":874,"close":875},"2026-03-16",36.779998779296875,{"date":877,"close":878},"2026-03-17",38.08000183105469,{"date":880,"close":881},"2026-03-18",37.9900016784668,{"date":883,"close":884},"2026-03-19",38.209999084472656,{"date":886,"close":887},"2026-03-20",38.130001068115234,{"date":889,"close":890},"2026-03-23",39.54999923706055,{"date":892,"close":893},"2026-03-24",40.54999923706055,{"date":895,"close":896},"2026-03-25",39.63999938964844,{"date":898,"close":899},"2026-03-26",40.279998779296875,{"date":901,"close":902},"2026-03-27",39.849998474121094,{"date":904,"close":896},"2026-03-30",{"date":906,"close":907},"2026-03-31",41.27000045776367,{"date":909,"close":910},"2026-04-01",41.36000061035156,{"date":912,"close":913},"2026-04-02",41.66999816894531,{"date":915,"close":916},"2026-04-06",41.9900016784668,{"date":918,"close":919},"2026-04-07",42.04999923706055,{"date":921,"close":922},"2026-04-08",43.72999954223633,{"date":924,"close":925},"2026-04-09",45.11000061035156,{"date":927,"close":928},"2026-04-10",45.7599983215332,{"date":930,"close":931},"2026-04-13",46.209999084472656,{"date":933,"close":934},"2026-04-14",47.060001373291016,{"date":936,"close":937},"2026-04-15",46.84000015258789,{"date":939,"close":940},"2026-04-16",46.560001373291016,{"date":942,"close":943},"2026-04-17",48.09000015258789,{"date":945,"close":946},"2026-04-20",47.56999969482422,{"date":948,"close":949},"2026-04-21",47.619998931884766,{"date":951,"close":952},"2026-04-22",47.0099983215332,{"date":954,"close":955},"2026-04-23",45.689998626708984,{"date":957,"close":958},"2026-04-24",47.459999084472656,{"date":960,"close":961},"2026-04-27",47.869998931884766,{"date":963,"close":964},"2026-04-28",48.13999938964844,{"date":966,"close":958},"2026-04-29",{"date":188,"close":968},49.290000915527344,{"date":970,"close":971},"2026-05-04",48.56999969482422,{"date":973,"close":974},"2026-05-05",50.060001373291016,{"date":976,"close":977},"2026-05-06",51.75,{"date":979,"close":980},"2026-05-07",51.459999084472656,{"date":982,"close":983},"2026-05-08",52.97999954223633,{"date":985,"close":986},"2026-05-11",52.43000030517578,{"date":988,"close":989},"2026-05-12",52.5,{"date":991,"close":992},"2026-05-13",53.31999969482422,{"date":994,"close":995},"2026-05-14",52.95000076293945,{"date":997,"close":998},"2026-05-15",52.22999954223633,{"date":1000,"close":1001},"2026-05-18",51.849998474121094,{"date":1003,"close":1004},"2026-05-19",51.060001373291016,{"date":1006,"close":1007},"2026-05-20",51.599998474121094,{"date":1009,"close":1010},"2026-05-21",52.45000076293945,{"date":1012,"close":818},"2026-05-22",{"date":1014,"close":1015},"2026-05-26",51.95000076293945,{"date":1017,"close":1018},"2026-05-27",52.150001525878906,{"date":1020,"close":1021},"2026-05-28",52.470001220703125,{"date":1023,"close":1024},"2026-05-29",52.720001220703125,{"date":1026,"close":1027},"2026-06-01",53.189998626708984,{"date":1029,"close":1030},"2026-06-02",54.2400016784668,{"date":1032,"close":606},"2026-06-03",{"date":1034,"close":586},"2026-06-04",{"date":1036,"close":1037},"2026-06-05",55.689998626708984,{"date":1039,"close":1040},"2026-06-08",57.900001525878906,{"date":1042,"close":1043},"2026-06-09",59.029998779296875,{"date":1045,"close":1040},"2026-06-10",{"date":1047,"close":1048},"2026-06-11",59.65999984741211,{"date":1050,"close":1051},"2026-06-12",61.65999984741211,{"date":1053,"close":707},"2026-06-15",{"date":1055,"close":1056},"2026-06-16",62.02000045776367,{"date":1058,"close":1059},"2026-06-17",61.880001068115234,{"date":1061,"close":1062},"2026-06-18",62.099998474121094,{"date":1064,"close":1065},"2026-06-22",62.810001373291016,{"date":1067,"close":1068},"2026-06-23",60.52000045776367,{"date":1070,"close":1071},"2026-06-24",57.939998626708984,{"date":107,"close":1073},52.63999938964844,{"date":1075,"close":1076},"2026-06-26",49.099998474121094,{"date":1078,"close":1079},"2026-06-29",48.779998779296875,{"date":1081,"close":1082},"2026-06-30",49.97999954223633,{"date":1084,"close":1085},"2026-07-01",51.29999923706055,{"date":1087,"close":1088},"2026-07-02",52.619998931884766,{"date":1090,"close":1091},"2026-07-06",54.84000015258789,{"date":1093,"close":1094},"2026-07-07",52.810001373291016,{"date":1096,"close":1097},"2026-07-08",51.099998474121094,{"date":1099,"close":1100},"2026-07-09",52.459999084472656,{"date":1102,"close":1103},"2026-07-10",52.09000015258789,{"date":1105,"close":1106},"2026-07-13",52.59000015258789,{"date":1108,"close":1109},"2026-07-14",53.959999084472656,{"date":45,"close":1111},57.130001068115234,{"date":154,"close":1113},55.79999923706055,{"date":124,"close":1115},54.869998931884766,{"ticker":56,"issuerName":55,"sector":34,"direction":27,"featured":1117,"priceHistory":1122},{"ownerName":57,"ownerTitle":34,"slug":1118,"todayValue":62,"todayShares":60,"todayPrice":58,"filedAt":53,"priorTrades":1119},"prudential-financial-inc",[1120],{"date":45,"value":1121,"shares":61,"direction":27},30000000,[1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1364,1366,1369,1372,1375,1377,1380,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1552,1554,1556,1558,1560,1562,1564,1566,1568,1570,1572,1574,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1604,1606,1608,1610,1612,1614,1616,1618,1620,1622,1624,1626,1628,1629,1631,1633,1635,1637,1639,1641,1643,1645,1647,1649,1651,1653,1654,1656,1658,1660,1662,1664,1666,1667,1669,1671,1673,1675,1677,1679,1681,1682,1684,1686,1688,1690,1692,1693,1695,1697,1699,1700,1701,1703,1704,1705,1707,1708,1710,1711,1713,1714,1716,1717,1719,1721,1722,1724,1726,1728,1730,1731,1733,1735,1737,1738,1740,1742,1744,1746,1748,1750,1751,1752,1754,1756,1758,1759,1760,1762,1764,1765,1767,1768,1770,1772,1774,1776,1778,1780,1782,1783,1784,1785,1787,1789,1790,1792,1793,1795,1796,1797,1799,1801,1803,1804,1806,1807,1809,1811,1813,1815,1817,1818,1820,1822,1824,1826,1827,1828,1829,1831,1833,1834,1836,1837,1838,1839,1841,1843,1845,1847,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1876,1878,1879,1881,1882,1884,1886,1888,1890,1892,1894,1896,1898,1899,1900,1902,1904,1906,1908,1910,1912,1914,1916,1918,1920,1922,1924,1926,1928,1929,1931,1932,1934,1936,1938,1940,1942,1944,1946,1948,1950,1951,1953,1955,1956,1958,1960,1962,1964,1966,1968,1970,1972,1973,1975,1977,1978,1980,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2002,2004,2006,2007,2009,2011,2013,2015,2017,2019,2022,2023,2025,2027,2028,2029,2031,2033,2035,2036,2038,2040,2042,2044,2046,2048,2050,2052,2054,2056,2058,2060,2062,2064,2065,2067,2069,2070,2072,2073,2075,2077,2078,2080,2081,2083,2085,2086,2087,2088,2089,2091,2093,2094,2096,2098,2099,2101,2102,2104,2106,2108,2109],{"date":1124,"close":1125},"2021-07-23",26.100000381469727,{"date":1127,"close":1128},"2021-07-30",26.610000610351562,{"date":1130,"close":1131},"2021-08-06",26.520000457763672,{"date":1133,"close":1134},"2021-08-13",27.530000686645508,{"date":1136,"close":1137},"2021-08-20",26.34000015258789,{"date":1139,"close":1140},"2021-08-27",27.059999465942383,{"date":1142,"close":1143},"2021-09-03",27.299999237060547,{"date":1145,"close":1146},"2021-09-10",26.65999984741211,{"date":1148,"close":1149},"2021-09-17",26.649999618530273,{"date":1151,"close":1152},"2021-09-24",26.950000762939453,{"date":1154,"close":1155},"2021-10-01",27.770000457763672,{"date":1157,"close":1158},"2021-10-08",28.399999618530273,{"date":1160,"close":1161},"2021-10-15",30.239999771118164,{"date":1163,"close":1164},"2021-10-22",30.209999084472656,{"date":1166,"close":1167},"2021-10-29",29.850000381469727,{"date":1169,"close":1170},"2021-11-05",30.110000610351562,{"date":1172,"close":1173},"2021-11-12",30.3799991607666,{"date":1175,"close":1176},"2021-11-19",28.889999389648438,{"date":1178,"close":1179},"2021-11-26",28.600000381469727,{"date":1181,"close":1182},"2021-12-03",26.84000015258789,{"date":1184,"close":1185},"2021-12-10",27.520000457763672,{"date":1187,"close":1188},"2021-12-17",27,{"date":1190,"close":1191},"2021-12-23",27.190000534057617,{"date":1193,"close":1194},"2021-12-31",27.920000076293945,{"date":1196,"close":1197},"2022-01-07",29.479999542236328,{"date":1199,"close":1200},"2022-01-14",29.549999237060547,{"date":1202,"close":1203},"2022-01-21",29.020000457763672,{"date":1205,"close":1206},"2022-01-28",29.8700008392334,{"date":1208,"close":1209},"2022-02-04",31.020000457763672,{"date":1211,"close":1212},"2022-02-11",30.799999237060547,{"date":1214,"close":1215},"2022-02-18",29.049999237060547,{"date":1217,"close":1218},"2022-02-25",29.43000030517578,{"date":1220,"close":1221},"2022-03-04",32.15999984741211,{"date":1223,"close":1224},"2022-03-11",32.060001373291016,{"date":1226,"close":1227},"2022-03-18",31.6299991607666,{"date":1229,"close":1230},"2022-03-25",33.709999084472656,{"date":1232,"close":1233},"2022-04-01",35.08000183105469,{"date":1235,"close":1236},"2022-04-08",34.91999816894531,{"date":1238,"close":1239},"2022-04-14",34.72999954223633,{"date":1241,"close":1242},"2022-04-22",34.11000061035156,{"date":1244,"close":1245},"2022-04-29",33.43000030517578,{"date":1247,"close":1248},"2022-05-06",33.939998626708984,{"date":1250,"close":1251},"2022-05-13",31.510000228881836,{"date":1253,"close":1254},"2022-05-20",32.849998474121094,{"date":1256,"close":1257},"2022-05-27",33.90999984741211,{"date":1259,"close":1260},"2022-06-03",34.689998626708984,{"date":1262,"close":1263},"2022-06-10",34.18000030517578,{"date":1265,"close":1266},"2022-06-17",27.56999969482422,{"date":1268,"close":1269},"2022-06-24",28.940000534057617,{"date":1271,"close":1272},"2022-07-01",30.06999969482422,{"date":1274,"close":1275},"2022-07-08",29.559999465942383,{"date":1277,"close":1278},"2022-07-15",29.170000076293945,{"date":1280,"close":1281},"2022-07-22",30.18000030517578,{"date":1283,"close":1284},"2022-07-29",33.40999984741211,{"date":1286,"close":1287},"2022-08-05",32.59000015258789,{"date":1289,"close":1290},"2022-08-12",35.18000030517578,{"date":1292,"close":1293},"2022-08-19",36.029998779296875,{"date":1295,"close":1296},"2022-08-26",35.150001525878906,{"date":1298,"close":1299},"2022-09-02",34.2599983215332,{"date":1301,"close":1302},"2022-09-09",35.2400016784668,{"date":1304,"close":1305},"2022-09-16",33.599998474121094,{"date":1307,"close":1308},"2022-09-23",30.709999084472656,{"date":1310,"close":1311},"2022-09-30",29.950000762939453,{"date":1313,"close":1314},"2022-10-07",30.920000076293945,{"date":1316,"close":1317},"2022-10-14",30.229999542236328,{"date":1319,"close":1320},"2022-10-21",32.02000045776367,{"date":1322,"close":1323},"2022-10-28",33.18000030517578,{"date":1325,"close":1326},"2022-11-04",33.7400016784668,{"date":1328,"close":1329},"2022-11-11",33.61000061035156,{"date":1331,"close":1332},"2022-11-18",33.41999816894531,{"date":1334,"close":1335},"2022-11-25",33.209999084472656,{"date":1337,"close":1338},"2022-12-02",33.369998931884766,{"date":1340,"close":1341},"2022-12-09",32.06999969482422,{"date":1343,"close":1341},"2022-12-16",{"date":1345,"close":1346},"2022-12-23",32.099998474121094,{"date":1348,"close":1349},"2022-12-30",31.770000457763672,{"date":1351,"close":1352},"2023-01-06",32.2400016784668,{"date":1354,"close":1355},"2023-01-13",34.09000015258789,{"date":1357,"close":1358},"2023-01-20",33.22999954223633,{"date":1360,"close":1361},"2023-01-27",33.529998779296875,{"date":1363,"close":1338},"2023-02-03",{"date":1365,"close":1323},"2023-02-10",{"date":1367,"close":1368},"2023-02-17",32.38999938964844,{"date":1370,"close":1371},"2023-02-24",31.06999969482422,{"date":1373,"close":1374},"2023-03-03",31.59000015258789,{"date":1376,"close":1278},"2023-03-10",{"date":1378,"close":1379},"2023-03-17",28.010000228881836,{"date":1381,"close":1185},"2023-03-24",{"date":1383,"close":1384},"2023-03-31",29.399999618530273,{"date":1386,"close":1387},"2023-04-06",30.149999618530273,{"date":1389,"close":1390},"2023-04-14",30.299999237060547,{"date":1392,"close":1311},"2023-04-21",{"date":1394,"close":1395},"2023-04-28",29.690000534057617,{"date":1397,"close":1398},"2023-05-05",28.700000762939453,{"date":1400,"close":1401},"2023-05-12",28.81999969482422,{"date":1403,"close":1404},"2023-05-19",28.649999618530273,{"date":1406,"close":1407},"2023-05-26",27.270000457763672,{"date":1409,"close":1410},"2023-06-02",28.06999969482422,{"date":1412,"close":1413},"2023-06-09",28.639999389648438,{"date":1415,"close":1416},"2023-06-16",28.459999084472656,{"date":1418,"close":1419},"2023-06-23",27.59000015258789,{"date":1421,"close":1215},"2023-06-30",{"date":1423,"close":1424},"2023-07-07",29.579999923706055,{"date":1426,"close":1387},"2023-07-14",{"date":1428,"close":1429},"2023-07-21",30.860000610351562,{"date":1431,"close":1432},"2023-07-28",30.270000457763672,{"date":1434,"close":1435},"2023-08-04",29.969999313354492,{"date":1437,"close":1438},"2023-08-11",31.1200008392334,{"date":1440,"close":1441},"2023-08-18",30.5,{"date":1443,"close":1444},"2023-08-25",29.940000534057617,{"date":1446,"close":1447},"2023-09-01",30.15999984741211,{"date":1449,"close":1450},"2023-09-08",29.68000030517578,{"date":1452,"close":1453},"2023-09-15",30.280000686645508,{"date":1455,"close":1456},"2023-09-22",30.1299991607666,{"date":1458,"close":1459},"2023-09-29",28.899999618530273,{"date":1461,"close":1462},"2023-10-06",27.579999923706055,{"date":1464,"close":1465},"2023-10-13",28.989999771118164,{"date":1467,"close":1468},"2023-10-20",28.420000076293945,{"date":1470,"close":1471},"2023-10-27",27.450000762939453,{"date":1473,"close":1474},"2023-11-03",29.309999465942383,{"date":1476,"close":1477},"2023-11-10",27.8799991607666,{"date":1479,"close":1480},"2023-11-17",28.579999923706055,{"date":1482,"close":1483},"2023-11-24",27.889999389648438,{"date":1485,"close":1486},"2023-12-01",28.5,{"date":1488,"close":1489},"2023-12-08",27.969999313354492,{"date":1491,"close":1416},"2023-12-15",{"date":1493,"close":1413},"2023-12-22",{"date":1495,"close":1496},"2023-12-29",28.770000457763672,{"date":1498,"close":1499},"2024-01-05",29.459999084472656,{"date":1501,"close":1502},"2024-01-12",29.219999313354492,{"date":1504,"close":1505},"2024-01-19",28.200000762939453,{"date":1507,"close":1508},"2024-01-26",29.09000015258789,{"date":1510,"close":1511},"2024-02-02",29.06999969482422,{"date":1513,"close":1514},"2024-02-09",28.59000015258789,{"date":1516,"close":1517},"2024-02-16",29.81999969482422,{"date":1519,"close":1520},"2024-02-23",29.209999084472656,{"date":1522,"close":1523},"2024-03-01",29.3799991607666,{"date":1525,"close":1526},"2024-03-08",29.420000076293945,{"date":1528,"close":1529},"2024-03-15",29.18000030517578,{"date":1531,"close":1532},"2024-03-22",29.959999084472656,{"date":1534,"close":1535},"2024-03-28",30.90999984741211,{"date":1537,"close":1538},"2024-04-05",31.43000030517578,{"date":1540,"close":1541},"2024-04-12",30.6299991607666,{"date":1543,"close":1544},"2024-04-19",31.329999923706055,{"date":1546,"close":1547},"2024-04-26",31.670000076293945,{"date":195,"close":1549},31.34000015258789,{"date":198,"close":1551},33.56999969482422,{"date":201,"close":1553},34.349998474121094,{"date":204,"close":1555},33.08000183105469,{"date":207,"close":1557},33.5099983215332,{"date":210,"close":1559},32.650001525878906,{"date":213,"close":1561},32.86000061035156,{"date":216,"close":1563},33.310001373291016,{"date":219,"close":1565},34.869998931884766,{"date":222,"close":1567},35.11000061035156,{"date":225,"close":1569},35.779998779296875,{"date":228,"close":1571},35.369998931884766,{"date":231,"close":1573},34.88999938964844,{"date":234,"close":1575},34.54999923706055,{"date":237,"close":1577},35.54999923706055,{"date":240,"close":1579},36.97999954223633,{"date":243,"close":1581},36.220001220703125,{"date":246,"close":1583},36.7599983215332,{"date":249,"close":1585},35.970001220703125,{"date":252,"close":1587},36.66999816894531,{"date":255,"close":1589},37.779998779296875,{"date":258,"close":1591},38.63999938964844,{"date":261,"close":1593},40.959999084472656,{"date":264,"close":1595},40.20000076293945,{"date":267,"close":1597},40.7400016784668,{"date":270,"close":1599},40.93000030517578,{"date":273,"close":1601},40.189998626708984,{"date":276,"close":1603},42.849998474121094,{"date":279,"close":1605},42.83000183105469,{"date":282,"close":1607},44.95000076293945,{"date":285,"close":1609},46,{"date":288,"close":1611},45.209999084472656,{"date":291,"close":1613},43.5099983215332,{"date":294,"close":1615},42.11000061035156,{"date":297,"close":1617},41.63999938964844,{"date":300,"close":1619},43.08000183105469,{"date":303,"close":1621},43.86000061035156,{"date":306,"close":1623},46.959999084472656,{"date":309,"close":1625},47.38999938964844,{"date":312,"close":1627},45.08000183105469,{"date":315,"close":1627},{"date":318,"close":1630},45.45000076293945,{"date":320,"close":1632},44.9900016784668,{"date":323,"close":1634},43.34000015258789,{"date":326,"close":1636},41.11000061035156,{"date":329,"close":1638},42.59000015258789,{"date":332,"close":1640},43.79999923706055,{"date":335,"close":1642},43.220001220703125,{"date":338,"close":1644},37.810001373291016,{"date":341,"close":1646},37.040000915527344,{"date":344,"close":1648},39.56999969482422,{"date":347,"close":1650},39.5,{"date":350,"close":1652},40.119998931884766,{"date":353,"close":1652},{"date":356,"close":1655},41.45000076293945,{"date":359,"close":1657},40.540000915527344,{"date":362,"close":1659},40.5,{"date":365,"close":1661},41.61000061035156,{"date":368,"close":1663},42.689998626708984,{"date":371,"close":1665},42.58000183105469,{"date":374,"close":1605},{"date":377,"close":1668},43.5,{"date":380,"close":1670},43.0099983215332,{"date":383,"close":1672},43.11000061035156,{"date":386,"close":1674},42.72999954223633,{"date":389,"close":1676},42.970001220703125,{"date":392,"close":1678},42.81999969482422,{"date":395,"close":1680},43.040000915527344,{"date":398,"close":1603},{"date":401,"close":1683},42.20000076293945,{"date":404,"close":1685},42.279998779296875,{"date":407,"close":1687},42.54999923706055,{"date":410,"close":1689},42.779998779296875,{"date":413,"close":1691},43.209999084472656,{"date":416,"close":1634},{"date":418,"close":1694},43.29999923706055,{"date":421,"close":1696},43.560001373291016,{"date":424,"close":1698},43.310001373291016,{"date":427,"close":1634},{"date":430,"close":1634},{"date":433,"close":1702},43.81999969482422,{"date":436,"close":1670},{"date":439,"close":1619},{"date":442,"close":1706},43.099998474121094,{"date":445,"close":1698},{"date":448,"close":1709},43.189998626708984,{"date":451,"close":1706},{"date":454,"close":1712},43.029998779296875,{"date":457,"close":1712},{"date":459,"close":1715},42.959999084472656,{"date":462,"close":1678},{"date":465,"close":1718},42.939998626708984,{"date":468,"close":1720},42.91999816894531,{"date":471,"close":1715},{"date":474,"close":1723},42.790000915527344,{"date":477,"close":1725},42.630001068115234,{"date":480,"close":1727},42.36000061035156,{"date":483,"close":1729},42.70000076293945,{"date":486,"close":342},{"date":489,"close":1732},42.709999084472656,{"date":492,"close":1734},42.470001220703125,{"date":494,"close":1736},42.33000183105469,{"date":497,"close":1732},{"date":500,"close":1739},42.5099983215332,{"date":503,"close":1741},42.400001525878906,{"date":506,"close":1743},42.540000915527344,{"date":509,"close":1745},42.31999969482422,{"date":512,"close":1747},42.130001068115234,{"date":515,"close":1749},42.45000076293945,{"date":518,"close":1685},{"date":521,"close":1739},{"date":524,"close":1753},42.220001220703125,{"date":527,"close":1755},42.599998474121094,{"date":530,"close":1757},42.810001373291016,{"date":533,"close":1706},{"date":535,"close":1619},{"date":538,"close":1761},43.09000015258789,{"date":541,"close":1763},43.290000915527344,{"date":544,"close":1718},{"date":547,"close":1766},43.38999938964844,{"date":550,"close":1613},{"date":553,"close":1769},43.470001220703125,{"date":556,"close":1771},43.75,{"date":558,"close":1773},43.68000030517578,{"date":561,"close":1775},42.310001373291016,{"date":564,"close":1777},42.75,{"date":567,"close":1779},42.52000045776367,{"date":570,"close":1781},42.77000045776367,{"date":573,"close":1741},{"date":576,"close":1615},{"date":579,"close":1747},{"date":582,"close":1786},41.900001525878906,{"date":585,"close":1788},42.13999938964844,{"date":588,"close":1665},{"date":591,"close":1791},42.40999984741211,{"date":594,"close":1687},{"date":596,"close":1794},42.5,{"date":599,"close":1615},{"date":602,"close":1603},{"date":605,"close":1798},43.40999984741211,{"date":608,"close":1800},44.25,{"date":610,"close":1802},43.529998779296875,{"date":613,"close":1798},{"date":616,"close":1805},43.130001068115234,{"date":619,"close":1678},{"date":622,"close":1808},43.380001068115234,{"date":625,"close":1810},43.369998931884766,{"date":628,"close":1812},44.36000061035156,{"date":631,"close":1814},44.119998931884766,{"date":634,"close":1816},44.38999938964844,{"date":637,"close":214},{"date":640,"close":1819},44.2400016784668,{"date":643,"close":1821},44.18000030517578,{"date":646,"close":1823},44.06999969482422,{"date":649,"close":1825},43.45000076293945,{"date":652,"close":1691},{"date":655,"close":1715},{"date":658,"close":1766},{"date":661,"close":1830},44.09000015258789,{"date":664,"close":1832},43.97999954223633,{"date":667,"close":1642},{"date":670,"close":1835},43.27000045776367,{"date":673,"close":1720},{"date":676,"close":1706},{"date":679,"close":1725},{"date":682,"close":1840},42.529998779296875,{"date":685,"close":1842},42.25,{"date":688,"close":1844},42.0099983215332,{"date":691,"close":1846},41.75,{"date":694,"close":1848},41.5099983215332,{"date":697,"close":1850},41.31999969482422,{"date":700,"close":1852},41.029998779296875,{"date":703,"close":1854},41.040000915527344,{"date":706,"close":1856},40.720001220703125,{"date":709,"close":1858},41.529998779296875,{"date":712,"close":1860},42.02000045776367,{"date":715,"close":1862},41.189998626708984,{"date":718,"close":1864},40.880001068115234,{"date":721,"close":1866},40.40999984741211,{"date":724,"close":1868},40.689998626708984,{"date":727,"close":1870},40.900001525878906,{"date":730,"close":1872},41.43000030517578,{"date":733,"close":1874},41.79999923706055,{"date":736,"close":910},{"date":739,"close":1877},41.619998931884766,{"date":742,"close":907},{"date":745,"close":1880},41.7599983215332,{"date":748,"close":1766},{"date":750,"close":1883},43.7599983215332,{"date":753,"close":1885},44.04999923706055,{"date":756,"close":1887},43.869998931884766,{"date":759,"close":1889},44.650001525878906,{"date":762,"close":1891},44.81999969482422,{"date":765,"close":1893},45.47999954223633,{"date":767,"close":1895},45.52000045776367,{"date":770,"close":1897},44.11000061035156,{"date":773,"close":345},{"date":776,"close":1773},{"date":779,"close":1901},43.810001373291016,{"date":782,"close":1903},44.2599983215332,{"date":785,"close":1905},44.54999923706055,{"date":787,"close":1907},44.189998626708984,{"date":790,"close":1909},44.13999938964844,{"date":793,"close":1911},44.439998626708984,{"date":796,"close":1913},44.34000015258789,{"date":799,"close":1915},45.59000015258789,{"date":802,"close":1917},45.95000076293945,{"date":805,"close":1919},46.459999084472656,{"date":808,"close":1921},46.650001525878906,{"date":811,"close":1923},46.779998779296875,{"date":814,"close":1925},47.349998474121094,{"date":817,"close":1927},48.209999084472656,{"date":820,"close":574},{"date":823,"close":1930},49.130001068115234,{"date":826,"close":363},{"date":829,"close":1933},48.54999923706055,{"date":832,"close":1935},48.63999938964844,{"date":835,"close":1937},49.849998474121094,{"date":838,"close":1939},49.279998779296875,{"date":841,"close":1941},49.81999969482422,{"date":844,"close":1943},50.70000076293945,{"date":847,"close":1945},50.04999923706055,{"date":850,"close":1947},49.91999816894531,{"date":853,"close":1949},49.220001220703125,{"date":856,"close":1079},{"date":859,"close":1952},47.4900016784668,{"date":862,"close":1954},47.68000030517578,{"date":865,"close":968},{"date":868,"close":1957},48.939998626708984,{"date":871,"close":1959},48.90999984741211,{"date":874,"close":1961},49.790000915527344,{"date":877,"close":1963},51,{"date":880,"close":1965},50.58000183105469,{"date":883,"close":1967},50.5,{"date":886,"close":1969},48.75,{"date":889,"close":1971},48.880001068115234,{"date":892,"close":974},{"date":895,"close":1974},50.400001525878906,{"date":898,"close":1976},50,{"date":901,"close":1947},{"date":904,"close":1979},49.970001220703125,{"date":906,"close":1937},{"date":909,"close":1982},46.099998474121094,{"date":912,"close":1984},46.529998779296875,{"date":915,"close":1986},47.63999938964844,{"date":918,"close":1988},47.66999816894531,{"date":921,"close":1990},47.400001525878906,{"date":924,"close":1992},48.25,{"date":927,"close":1994},48.349998474121094,{"date":930,"close":1996},48.40999984741211,{"date":933,"close":1998},48.099998474121094,{"date":936,"close":2000},47.560001373291016,{"date":939,"close":961},{"date":942,"close":2003},47.220001220703125,{"date":945,"close":2005},48.11000061035156,{"date":948,"close":1969},{"date":951,"close":2008},48.95000076293945,{"date":954,"close":2010},48.70000076293945,{"date":957,"close":2012},47.52000045776367,{"date":960,"close":2014},47.75,{"date":963,"close":2016},48.29999923706055,{"date":966,"close":2018},48.65999984741211,{"date":2020,"close":2021},"2026-04-30",49.369998931884766,{"date":188,"close":220},{"date":970,"close":2024},50.20000076293945,{"date":973,"close":2026},49.9900016784668,{"date":976,"close":2008},{"date":979,"close":1079},{"date":982,"close":2030},46.36000061035156,{"date":985,"close":2032},45.380001068115234,{"date":988,"close":2034},46.08000183105469,{"date":991,"close":2034},{"date":994,"close":2037},47.18000030517578,{"date":997,"close":2039},46.86000061035156,{"date":1000,"close":2041},46.900001525878906,{"date":1003,"close":2043},47,{"date":1006,"close":2045},46.09000015258789,{"date":1009,"close":2047},46.380001068115234,{"date":1012,"close":2049},46.18000030517578,{"date":1014,"close":2051},45.5099983215332,{"date":1017,"close":2053},45.0099983215332,{"date":1020,"close":2055},44.540000915527344,{"date":1023,"close":2057},43.9900016784668,{"date":1026,"close":2059},43.95000076293945,{"date":1029,"close":2061},44.40999984741211,{"date":1032,"close":2063},43.41999816894531,{"date":1034,"close":1672},{"date":1036,"close":2066},43.20000076293945,{"date":1039,"close":2068},42.880001068115234,{"date":1042,"close":1727},{"date":1045,"close":2071},42.97999954223633,{"date":1047,"close":1665},{"date":1050,"close":2074},42.88999938964844,{"date":1053,"close":2076},42.61000061035156,{"date":1055,"close":1734},{"date":1058,"close":2079},42.29999923706055,{"date":1061,"close":1840},{"date":1064,"close":2082},42.900001525878906,{"date":1067,"close":2084},43.279998779296875,{"date":1070,"close":1706},{"date":107,"close":1805},{"date":1075,"close":1729},{"date":1078,"close":2074},{"date":1081,"close":2090},42.869998931884766,{"date":1084,"close":2092},42.650001525878906,{"date":1087,"close":1689},{"date":1090,"close":2095},42.619998931884766,{"date":1093,"close":2097},43.06999969482422,{"date":1096,"close":1634},{"date":1099,"close":2100},43.2400016784668,{"date":1102,"close":1810},{"date":1105,"close":2103},43.400001525878906,{"date":1108,"close":2105},43.61000061035156,{"date":45,"close":2107},43.43000030517578,{"date":154,"close":1901},{"date":124,"close":2110},43.599998474121094,{"ticker":69,"issuerName":68,"sector":34,"direction":27,"featured":2112,"priceHistory":2171},{"ownerName":70,"ownerTitle":34,"slug":2113,"todayValue":75,"todayShares":73,"todayPrice":71,"filedAt":66,"priorTrades":2114},"batista-de-lima-filho-pedro",[2115,2118,2121,2124,2127,2130,2133,2136,2139,2142,2145,2148,2151,2154,2157,2159,2162,2165,2168],{"date":1000,"value":2116,"shares":2117,"direction":27},12408,1200,{"date":1000,"value":2119,"shares":2120,"direction":27},40326,3900,{"date":1000,"value":2122,"shares":2123,"direction":27},315226,27700,{"date":1000,"value":2125,"shares":2126,"direction":27},191184,16800,{"date":1023,"value":2128,"shares":2129,"direction":27},695606,69700,{"date":1023,"value":2131,"shares":2132,"direction":27},191616,19200,{"date":1023,"value":2134,"shares":2135,"direction":27},11454628,1056700,{"date":1023,"value":2137,"shares":2138,"direction":27},355552,32800,{"date":1023,"value":2140,"shares":2141,"direction":27},468288,43200,{"date":1023,"value":2143,"shares":2144,"direction":27},144172,13300,{"date":1032,"value":2146,"shares":2147,"direction":27},359340,33900,{"date":1032,"value":2149,"shares":2150,"direction":27},50880,4800,{"date":1032,"value":2152,"shares":2153,"direction":27},66780,6300,{"date":1084,"value":2155,"shares":2156,"direction":27},972800,95000,{"date":1084,"value":2158,"shares":2117,"direction":27},12324,{"date":1084,"value":2160,"shares":2161,"direction":27},16432,1600,{"date":1084,"value":2163,"shares":2164,"direction":27},952029,92700,{"date":1084,"value":2166,"shares":2167,"direction":27},1767467,172100,{"date":45,"value":2169,"shares":2170,"direction":27},1012449,104700,[],{"ticker":85,"issuerName":84,"sector":183,"direction":27,"featured":2173,"priceHistory":2176},{"ownerName":86,"ownerTitle":34,"slug":2174,"todayValue":92,"todayShares":90,"todayPrice":88,"filedAt":81,"priorTrades":2175},"stracke-thibault-christian",[],[2177,2179,2181,2183,2185,2187,2189,2190,2192,2194,2196,2198,2200,2202,2204,2205,2207,2209,2211,2213,2215,2217,2219,2221,2223,2225,2227,2229,2231,2232,2234,2236,2238,2240,2242,2244,2246,2248,2250,2252,2254,2256,2257,2259,2261,2263,2265,2267,2269,2271,2273,2274,2276,2278,2280,2282,2283,2285,2287,2289,2291,2293,2295,2297,2299,2301,2303,2305,2307,2309,2311,2313,2315,2317,2319,2321,2323,2325,2327,2329,2331,2333,2335,2337,2339,2340,2342,2344,2346,2348,2350,2352,2354,2356,2358,2360,2362,2364,2366,2367,2369,2371,2373,2375,2377,2379,2381,2383,2385,2386,2388,2390,2392,2394,2395,2397,2399,2401,2403,2405,2407,2409,2411,2413,2415,2417,2419,2421,2423,2425,2426,2428,2430,2431,2433,2434,2436,2438,2440,2442,2444,2446,2448,2450,2452,2453,2454,2456,2457,2459,2461,2463,2464,2466,2467,2469,2471,2472,2474,2475,2477,2478,2479,2480,2482,2484,2485,2487,2489,2490,2492,2494,2496,2498,2499,2500,2502,2504,2505,2507,2509,2511,2513,2515,2516,2517,2518,2520,2522,2523,2525,2526,2527,2529,2531,2533,2535,2537,2539,2541,2542,2543,2544,2546,2548,2549,2550,2552,2553,2554,2555,2556,2557,2559,2561,2563,2564,2565,2566,2567,2568,2570,2571,2573,2574,2575,2577,2578,2579,2580,2581,2582,2583,2585,2586,2587,2588,2589,2591,2593,2595,2597,2599,2601,2603,2605,2607,2608,2609,2611,2613,2614,2616,2617,2619,2620,2621,2623,2624,2625,2627,2628,2629,2631,2632,2633,2635,2636,2637,2638,2639,2641,2642,2643,2644,2646,2648,2650,2652,2654,2656,2657,2658,2659,2661,2663,2665,2667,2669,2671,2673,2674,2675,2676,2678,2680,2682,2684,2686,2688,2689,2690,2691,2693,2695,2696,2698,2699,2700,2701,2702,2703,2705,2706,2708,2709,2711,2713,2715,2716,2718,2719,2721,2722,2724,2725,2726,2728,2729,2730,2732,2733,2735,2737,2739,2740,2741,2743,2744,2745,2746,2747,2749,2750,2751,2752,2753,2755,2756,2758,2759,2761,2762,2763,2764,2765,2766,2767,2768,2769,2770,2772,2773,2774,2775,2776,2778,2780,2782,2783,2784,2785,2786,2787,2788,2790,2792,2794,2796,2798,2800,2802,2804,2806,2808,2810,2812,2814,2816,2817,2819,2821,2823,2824,2825,2827,2829,2831,2833,2835,2836,2837,2838,2839,2840,2841,2842,2843,2844,2846,2847,2849,2850,2851,2852,2853,2854,2856,2857,2859,2861,2863,2865,2867,2869,2871,2873,2875,2877,2878,2880,2882,2884,2886,2888,2890,2891,2893,2895,2897,2899,2901,2903,2905,2907,2909,2910,2911,2912,2913,2914,2915,2916,2917,2918,2919,2920,2922,2924,2925,2927],{"date":1124,"close":2178},28.520000457763672,{"date":1127,"close":2180},28.43000030517578,{"date":1130,"close":2182},28.979999542236328,{"date":1133,"close":2184},28.670000076293945,{"date":1136,"close":2186},27.989999771118164,{"date":1139,"close":2188},28.079999923706055,{"date":1142,"close":2188},{"date":1145,"close":2191},27.290000915527344,{"date":1148,"close":2193},26.559999465942383,{"date":1151,"close":2195},26.790000915527344,{"date":1154,"close":2197},26.639999389648438,{"date":1157,"close":2199},26.8799991607666,{"date":1160,"close":2201},26.899999618530273,{"date":1163,"close":2203},26.59000015258789,{"date":1166,"close":2195},{"date":1169,"close":2206},27.1200008392334,{"date":1172,"close":2208},26.579999923706055,{"date":1175,"close":2210},26.469999313354492,{"date":1178,"close":2212},25.450000762939453,{"date":1181,"close":2214},25.440000534057617,{"date":1184,"close":2216},25.1299991607666,{"date":1187,"close":2218},25.350000381469727,{"date":1190,"close":2220},25.239999771118164,{"date":1193,"close":2222},25.90999984741211,{"date":1196,"close":2224},26.479999542236328,{"date":1199,"close":2226},25.670000076293945,{"date":1202,"close":2228},24.860000610351562,{"date":1205,"close":2230},24.959999084472656,{"date":1208,"close":2216},{"date":1211,"close":2233},24.360000610351562,{"date":1214,"close":2235},24.219999313354492,{"date":1217,"close":2237},24.299999237060547,{"date":1220,"close":2239},24.559999465942383,{"date":1223,"close":2241},22.670000076293945,{"date":1226,"close":2243},23.81999969482422,{"date":1229,"close":2245},23.809999465942383,{"date":1232,"close":2247},23.940000534057617,{"date":1235,"close":2249},23.389999389648438,{"date":1238,"close":2251},22.940000534057617,{"date":1241,"close":2253},22.860000610351562,{"date":1244,"close":2255},22.90999984741211,{"date":1247,"close":2255},{"date":1250,"close":2258},21.469999313354492,{"date":1253,"close":2260},21.280000686645508,{"date":1256,"close":2262},22.200000762939453,{"date":1259,"close":2264},22.780000686645508,{"date":1262,"close":2266},22.100000381469727,{"date":1265,"close":2268},19.729999542236328,{"date":1268,"close":2270},20.84000015258789,{"date":1271,"close":2272},20.979999542236328,{"date":1274,"close":2270},{"date":1277,"close":2275},20.139999389648438,{"date":1280,"close":2277},20.600000381469727,{"date":1283,"close":2279},21.690000534057617,{"date":1286,"close":2281},21.969999313354492,{"date":1289,"close":2266},{"date":1292,"close":2284},21.979999542236328,{"date":1295,"close":2286},21.8799991607666,{"date":1298,"close":2288},21.15999984741211,{"date":1301,"close":2290},21.110000610351562,{"date":1304,"close":2292},20.260000228881836,{"date":1307,"close":2294},19.350000381469727,{"date":1310,"close":2296},19.3799991607666,{"date":1313,"close":2298},19.799999237060547,{"date":1316,"close":2300},18.809999465942383,{"date":1319,"close":2302},19.420000076293945,{"date":1322,"close":2304},19.8700008392334,{"date":1325,"close":2306},19.950000762939453,{"date":1328,"close":2308},19.860000610351562,{"date":1331,"close":2310},19.549999237060547,{"date":1334,"close":2312},19.6299991607666,{"date":1337,"close":2314},20.020000457763672,{"date":1340,"close":2316},20.059999465942383,{"date":1343,"close":2318},19.200000762939453,{"date":1345,"close":2320},18.940000534057617,{"date":1348,"close":2322},18.479999542236328,{"date":1351,"close":2324},19.229999542236328,{"date":1354,"close":2326},19.899999618530273,{"date":1357,"close":2328},20.229999542236328,{"date":1360,"close":2330},20.530000686645508,{"date":1363,"close":2332},20.920000076293945,{"date":1365,"close":2334},20.65999984741211,{"date":1367,"close":2336},20.420000076293945,{"date":1370,"close":2338},19.530000686645508,{"date":1373,"close":2312},{"date":1376,"close":2341},18.889999389648438,{"date":1378,"close":2343},18.290000915527344,{"date":1381,"close":2345},17.940000534057617,{"date":1383,"close":2347},18.020000457763672,{"date":1386,"close":2349},18.15999984741211,{"date":1389,"close":2351},17.829999923706055,{"date":1392,"close":2353},17.81999969482422,{"date":1394,"close":2355},17.989999771118164,{"date":1397,"close":2357},18.459999084472656,{"date":1400,"close":2359},18.149999618530273,{"date":1403,"close":2361},18.110000610351562,{"date":1406,"close":2363},18.100000381469727,{"date":1409,"close":2365},18.309999465942383,{"date":1412,"close":2357},{"date":1415,"close":2368},18.299999237060547,{"date":1418,"close":2370},18.690000534057617,{"date":1421,"close":2372},18.75,{"date":1423,"close":2374},18.989999771118164,{"date":1426,"close":2376},18.959999084472656,{"date":1428,"close":2378},18.93000030517578,{"date":1431,"close":2380},19.030000686645508,{"date":1434,"close":2382},19.3700008392334,{"date":1437,"close":2384},19.079999923706055,{"date":1440,"close":2368},{"date":1443,"close":2387},18.260000228881836,{"date":1446,"close":2389},17.850000381469727,{"date":1449,"close":2391},17.799999237060547,{"date":1452,"close":2393},17.5,{"date":1455,"close":2393},{"date":1458,"close":2396},17.280000686645508,{"date":1461,"close":2398},16.90999984741211,{"date":1464,"close":2400},16.600000381469727,{"date":1467,"close":2402},15.890000343322754,{"date":1470,"close":2404},15.75,{"date":1473,"close":2406},17.59000015258789,{"date":1476,"close":2408},17.1299991607666,{"date":1479,"close":2410},17.559999465942383,{"date":1482,"close":2412},17.600000381469727,{"date":1485,"close":2414},17.959999084472656,{"date":1488,"close":2416},17.770000457763672,{"date":1491,"close":2418},17.889999389648438,{"date":1493,"close":2420},17.899999618530273,{"date":1495,"close":2422},17.950000762939453,{"date":1498,"close":2424},18.469999313354492,{"date":1501,"close":2370},{"date":1504,"close":2427},18.670000076293945,{"date":1507,"close":2429},18.860000610351562,{"date":1510,"close":2296},{"date":1513,"close":2432},19.18000030517578,{"date":1516,"close":2318},{"date":1519,"close":2435},19.399999618530273,{"date":1522,"close":2437},18.979999542236328,{"date":1525,"close":2439},19.049999237060547,{"date":1528,"close":2441},19.010000228881836,{"date":1531,"close":2443},19.139999389648438,{"date":1534,"close":2445},19.290000915527344,{"date":1537,"close":2447},19.709999084472656,{"date":1540,"close":2449},19.170000076293945,{"date":1543,"close":2451},18.610000610351562,{"date":1546,"close":2376},{"date":195,"close":2294},{"date":198,"close":2455},19.100000381469727,{"date":201,"close":2449},{"date":204,"close":2458},19.190000534057617,{"date":207,"close":2460},19.260000228881836,{"date":210,"close":2462},19.389999389648438,{"date":213,"close":2439},{"date":216,"close":2465},18.719999313354492,{"date":219,"close":2300},{"date":222,"close":2468},19.06999969482422,{"date":225,"close":2470},18.8700008392334,{"date":228,"close":2320},{"date":231,"close":2473},18.969999313354492,{"date":234,"close":2468},{"date":237,"close":2476},18.920000076293945,{"date":240,"close":2300},{"date":243,"close":2439},{"date":246,"close":2449},{"date":249,"close":2481},19.34000015258789,{"date":252,"close":2483},19.270000457763672,{"date":255,"close":2447},{"date":258,"close":2486},20.219999313354492,{"date":261,"close":2488},20.579999923706055,{"date":264,"close":2277},{"date":267,"close":2491},19.889999389648438,{"date":270,"close":2493},19.540000915527344,{"date":273,"close":2495},19.639999389648438,{"date":276,"close":2497},19.829999923706055,{"date":279,"close":2341},{"date":282,"close":2483},{"date":285,"close":2501},19.15999984741211,{"date":288,"close":2503},19.299999237060547,{"date":291,"close":2376},{"date":294,"close":2506},18.3700008392334,{"date":297,"close":2508},18.440000534057617,{"date":300,"close":2510},18.68000030517578,{"date":303,"close":2512},18.850000381469727,{"date":306,"close":2514},19,{"date":309,"close":2380},{"date":312,"close":2481},{"date":315,"close":2495},{"date":318,"close":2519},19.5,{"date":320,"close":2521},19.559999465942383,{"date":323,"close":2306},{"date":326,"close":2524},20.049999237060547,{"date":329,"close":2521},{"date":332,"close":2491},{"date":335,"close":2528},19.739999771118164,{"date":338,"close":2530},17.75,{"date":341,"close":2532},17.8799991607666,{"date":344,"close":2534},17.8700008392334,{"date":347,"close":2536},18.389999389648438,{"date":350,"close":2538},18.780000686645508,{"date":353,"close":2540},19.059999465942383,{"date":356,"close":2429},{"date":359,"close":2506},{"date":362,"close":2510},{"date":365,"close":2545},18.899999618530273,{"date":368,"close":2547},18.729999542236328,{"date":371,"close":2465},{"date":374,"close":2470},{"date":377,"close":2551},19.110000610351562,{"date":380,"close":2437},{"date":383,"close":2470},{"date":386,"close":2476},{"date":389,"close":2376},{"date":392,"close":2374},{"date":395,"close":2558},19.020000457763672,{"date":398,"close":2560},19.149999618530273,{"date":401,"close":2562},19.1200008392334,{"date":404,"close":2551},{"date":407,"close":2443},{"date":410,"close":2501},{"date":413,"close":2501},{"date":416,"close":2318},{"date":418,"close":2569},19.219999313354492,{"date":421,"close":2503},{"date":424,"close":2572},19.329999923706055,{"date":427,"close":2572},{"date":430,"close":2503},{"date":433,"close":2576},19.31999969482422,{"date":436,"close":2455},{"date":439,"close":2384},{"date":442,"close":2562},{"date":445,"close":2560},{"date":448,"close":2318},{"date":451,"close":2324},{"date":454,"close":2584},19.209999084472656,{"date":457,"close":2569},{"date":459,"close":2445},{"date":462,"close":2576},{"date":465,"close":2481},{"date":468,"close":2590},19.450000762939453,{"date":471,"close":2592},19.440000534057617,{"date":474,"close":2594},19.479999542236328,{"date":477,"close":2596},19.649999618530273,{"date":480,"close":2598},19.68000030517578,{"date":483,"close":2600},19.8799991607666,{"date":486,"close":2602},19.969999313354492,{"date":489,"close":2604},20.030000686645508,{"date":492,"close":2606},20.06999969482422,{"date":494,"close":2606},{"date":497,"close":2314},{"date":500,"close":2610},19.979999542236328,{"date":503,"close":2612},19.850000381469727,{"date":506,"close":2612},{"date":509,"close":2615},19.700000762939453,{"date":512,"close":2596},{"date":515,"close":2618},19.760000228881836,{"date":518,"close":2497},{"date":521,"close":2497},{"date":524,"close":2622},19.809999465942383,{"date":527,"close":2528},{"date":530,"close":2268},{"date":533,"close":2626},19.75,{"date":535,"close":2528},{"date":538,"close":2298},{"date":541,"close":2630},19.84000015258789,{"date":544,"close":2630},{"date":547,"close":2304},{"date":550,"close":2634},19.90999984741211,{"date":553,"close":2634},{"date":556,"close":2634},{"date":558,"close":2634},{"date":561,"close":2268},{"date":564,"close":2640},19.81999969482422,{"date":567,"close":2310},{"date":570,"close":2338},{"date":573,"close":2503},{"date":576,"close":2645},18.950000762939453,{"date":579,"close":2647},18.040000915527344,{"date":582,"close":2649},18.399999618530273,{"date":585,"close":2651},18.489999771118164,{"date":588,"close":2653},18.6200008392334,{"date":591,"close":2655},18.6299991607666,{"date":594,"close":2368},{"date":596,"close":2363},{"date":599,"close":2361},{"date":602,"close":2660},18.18000030517578,{"date":605,"close":2662},18.360000610351562,{"date":608,"close":2664},18.329999923706055,{"date":610,"close":2666},18.239999771118164,{"date":613,"close":2668},18.270000457763672,{"date":616,"close":2670},18.31999969482422,{"date":619,"close":2672},18.3799991607666,{"date":622,"close":2508},{"date":625,"close":2424},{"date":628,"close":2506},{"date":631,"close":2677},18.25,{"date":634,"close":2679},18.049999237060547,{"date":637,"close":2681},17.709999084472656,{"date":640,"close":2683},17.579999923706055,{"date":643,"close":2685},17.31999969482422,{"date":646,"close":2687},17.450000762939453,{"date":649,"close":2530},{"date":652,"close":2418},{"date":655,"close":2422},{"date":658,"close":2692},18.010000228881836,{"date":661,"close":2694},18.06999969482422,{"date":664,"close":2692},{"date":667,"close":2697},18.09000015258789,{"date":670,"close":2697},{"date":673,"close":2361},{"date":676,"close":2694},{"date":679,"close":2679},{"date":682,"close":2355},{"date":685,"close":2704},17.979999542236328,{"date":688,"close":2530},{"date":691,"close":2707},17.700000762939453,{"date":694,"close":2707},{"date":697,"close":2710},17.670000076293945,{"date":700,"close":2712},17.65999984741211,{"date":703,"close":2714},17.690000534057617,{"date":706,"close":2681},{"date":709,"close":2717},17.729999542236328,{"date":712,"close":2714},{"date":715,"close":2720},17.719999313354492,{"date":718,"close":2717},{"date":721,"close":2723},17.6299991607666,{"date":724,"close":2530},{"date":727,"close":2681},{"date":730,"close":2727},17.93000030517578,{"date":733,"close":2679},{"date":736,"close":2660},{"date":739,"close":2731},18.1200008392334,{"date":742,"close":2660},{"date":745,"close":2734},18.200000762939453,{"date":748,"close":2736},18.280000686645508,{"date":750,"close":2738},18.079999923706055,{"date":753,"close":2694},{"date":756,"close":2731},{"date":759,"close":2742},18.1299991607666,{"date":762,"close":2694},{"date":765,"close":2363},{"date":767,"close":2742},{"date":770,"close":2349},{"date":773,"close":2748},18.190000534057617,{"date":776,"close":2660},{"date":779,"close":2734},{"date":782,"close":2666},{"date":785,"close":2677},{"date":787,"close":2754},18.350000381469727,{"date":790,"close":2508},{"date":793,"close":2757},18.450000762939453,{"date":796,"close":2508},{"date":799,"close":2760},18.639999389648438,{"date":802,"close":2545},{"date":805,"close":2376},{"date":808,"close":2376},{"date":811,"close":2510},{"date":814,"close":2451},{"date":817,"close":2760},{"date":820,"close":2510},{"date":823,"close":2427},{"date":826,"close":2655},{"date":829,"close":2771},18.5,{"date":832,"close":2651},{"date":835,"close":2363},{"date":838,"close":2731},{"date":841,"close":2355},{"date":844,"close":2777},18,{"date":847,"close":2779},17.920000076293945,{"date":850,"close":2781},17.90999984741211,{"date":853,"close":2345},{"date":856,"close":2353},{"date":859,"close":2681},{"date":862,"close":2422},{"date":865,"close":2345},{"date":868,"close":2406},{"date":871,"close":2789},17.469999313354492,{"date":874,"close":2791},17.56999969482422,{"date":877,"close":2793},17.649999618530273,{"date":880,"close":2795},17.520000457763672,{"date":883,"close":2797},17.43000030517578,{"date":886,"close":2799},16.950000762939453,{"date":889,"close":2801},16.93000030517578,{"date":892,"close":2803},16.760000228881836,{"date":895,"close":2805},17.030000686645508,{"date":898,"close":2807},16.8799991607666,{"date":901,"close":2809},16.520000457763672,{"date":904,"close":2811},16.59000015258789,{"date":906,"close":2813},17.110000610351562,{"date":909,"close":2815},17.40999984741211,{"date":912,"close":2797},{"date":915,"close":2818},17.440000534057617,{"date":918,"close":2820},17.229999542236328,{"date":921,"close":2822},17.510000228881836,{"date":924,"close":2406},{"date":927,"close":2795},{"date":930,"close":2826},17.209999084472656,{"date":933,"close":2828},17.190000534057617,{"date":936,"close":2830},17.239999771118164,{"date":939,"close":2832},17.290000915527344,{"date":942,"close":2834},17.389999389648438,{"date":945,"close":2797},{"date":948,"close":2815},{"date":951,"close":2818},{"date":954,"close":2815},{"date":957,"close":2818},{"date":960,"close":2789},{"date":963,"close":2789},{"date":966,"close":2687},{"date":2020,"close":2687},{"date":188,"close":2845},17.479999542236328,{"date":970,"close":2822},{"date":973,"close":2848},17.549999237060547,{"date":976,"close":2712},{"date":979,"close":2707},{"date":982,"close":2681},{"date":985,"close":2818},{"date":988,"close":2820},{"date":991,"close":2855},17.1200008392334,{"date":994,"close":2807},{"date":997,"close":2858},16.860000610351562,{"date":1000,"close":2860},16.639999389648438,{"date":1003,"close":2862},16.469999313354492,{"date":1006,"close":2864},16.709999084472656,{"date":1009,"close":2866},16.690000534057617,{"date":1012,"close":2868},16.610000610351562,{"date":1014,"close":2870},16.65999984741211,{"date":1017,"close":2872},16.649999618530273,{"date":1020,"close":2874},16.739999771118164,{"date":1023,"close":2876},16.770000457763672,{"date":1026,"close":2872},{"date":1029,"close":2879},16.719999313354492,{"date":1032,"close":2881},16.729999542236328,{"date":1034,"close":2883},16.81999969482422,{"date":1036,"close":2885},16.790000915527344,{"date":1039,"close":2887},16.700000762939453,{"date":1042,"close":2889},16.68000030517578,{"date":1045,"close":2809},{"date":1047,"close":2892},16.43000030517578,{"date":1050,"close":2894},16.299999237060547,{"date":1053,"close":2896},16.510000228881836,{"date":1055,"close":2898},16.56999969482422,{"date":1058,"close":2900},16.360000610351562,{"date":1061,"close":2902},16.34000015258789,{"date":1064,"close":2904},16.239999771118164,{"date":1067,"close":2906},16.219999313354492,{"date":1070,"close":2908},16.399999618530273,{"date":107,"close":2862},{"date":1075,"close":2898},{"date":1078,"close":2872},{"date":1081,"close":2887},{"date":1084,"close":2879},{"date":1087,"close":2887},{"date":1090,"close":2874},{"date":1093,"close":2879},{"date":1096,"close":2887},{"date":1099,"close":2887},{"date":1102,"close":2876},{"date":1105,"close":2921},16.40999984741211,{"date":1108,"close":2923},16.25,{"date":45,"close":2900},{"date":154,"close":2926},16.440000534057617,{"date":124,"close":2928},16.350000381469727,{"ticker":99,"issuerName":98,"sector":2930,"direction":27,"featured":2931,"priceHistory":2934},"Transportation & Utilities",{"ownerName":100,"ownerTitle":101,"slug":2932,"todayValue":106,"todayShares":104,"todayPrice":102,"filedAt":96,"priorTrades":2933},"fries-michael-t",[],[2935,2937,2939,2940,2942,2944,2946,2948,2950,2952,2954,2956,2958,2960,2962,2964,2966,2968,2970,2972,2974,2976,2978,2980,2982,2984,2986,2988,2990,2992,2994,2995,2997,2999,3001,3003,3005,3007,3009,3011,3013,3015,3017,3019,3021,3023,3025,3027,3029,3031,3033,3035,3037,3039,3041,3043,3045,3047,3048,3050,3052,3053,3055,3057,3059,3061,3063,3065,3067,3069,3071,3073,3075,3077,3079,3081,3083,3085,3087,3089,3090,3091,3093,3095,3097,3098,3100,3102,3103,3105,3107,3109,3111,3113,3115,3116,3118,3120,3122,3124,3126,3128,3130,3132,3134,3136,3137,3139,3141,3143,3145,3147,3149,3151,3153,3154,3156,3158,3160,3162,3164,3165,3167,3169,3171,3173,3174,3176,3178,3179,3181,3182,3184,3186,3188,3190,3192,3194,3196,3198,3200,3201,3203,3205,3206,3208,3210,3212,3213,3215,3216,3218,3220,3222,3224,3226,3227,3229,3231,3232,3234,3236,3238,3240,3242,3244,3246,3248,3250,3251,3253,3255,3257,3259,3261,3263,3264,3265,3267,3269,3271,3273,3275,3277,3279,3281,3283,3284,3286,3288,3289,3291,3293,3295,3297,3299,3301,3303,3305,3307,3309,3311,3313,3314,3316,3318,3320,3322,3324,3326,3328,3329,3331,3333,3334,3336,3337,3338,3339,3341,3343,3344,3345,3346,3348,3349,3350,3352,3353,3355,3357,3359,3361,3362,3364,3365,3366,3368,3369,3370,3371,3373,3374,3375,3376,3377,3378,3379,3381,3383,3385,3386,3387,3389,3390,3392,3394,3396,3397,3398,3399,3401,3403,3404,3406,3407,3409,3411,3412,3414,3415,3416,3418,3420,3421,3422,3424,3425,3427,3429,3431,3432,3433,3434,3435,3436,3437,3438,3440,3441,3442,3443,3445,3446,3447,3448,3450,3451,3452,3453,3454,3455,3457,3458,3459,3461,3463,3464,3466,3467,3469,3470,3471,3472,3474,3476,3477,3478,3479,3480,3482,3484,3485,3487,3489,3491,3493,3495,3496,3498,3499,3500,3501,3502,3503,3505,3506,3508,3510,3512,3513,3514,3515,3516,3518,3519,3520,3521,3522,3523,3524,3525,3526,3527,3528,3529,3530,3532,3533,3534,3535,3536,3538,3539,3540,3541,3542,3543,3544,3545,3546,3547,3548,3549,3550,3552,3553,3555,3557,3558,3560,3561,3563,3564,3565,3566,3568,3570,3571,3572,3574,3575,3576,3577,3579,3580,3581,3582,3584,3586,3587,3589,3591,3592,3593,3594,3596,3598,3600,3601,3602,3603,3604,3605,3606,3607,3609,3610,3611,3613,3615,3616,3617,3618,3619,3620,3621,3622,3623,3624,3625,3627,3629,3630,3631,3632,3633,3634,3635,3636,3637,3639,3641,3643,3645,3646,3647,3648,3649,3650,3651,3652,3653,3654,3655,3656,3657,3658,3659,3660,3661],{"date":1124,"close":2936},14.100000381469727,{"date":1127,"close":2938},13.649999618530273,{"date":1130,"close":2936},{"date":1133,"close":2941},13.520000457763672,{"date":1136,"close":2943},13.800000190734863,{"date":1139,"close":2945},14.399999618530273,{"date":1142,"close":2947},14.289999961853027,{"date":1145,"close":2949},13.300000190734863,{"date":1148,"close":2951},12.930000305175781,{"date":1151,"close":2953},12.460000038146973,{"date":1154,"close":2955},13.15999984741211,{"date":1157,"close":2957},12.5600004196167,{"date":1160,"close":2959},12.760000228881836,{"date":1163,"close":2961},12.260000228881836,{"date":1166,"close":2963},12.020000457763672,{"date":1169,"close":2965},13.399999618530273,{"date":1172,"close":2967},13.640000343322754,{"date":1175,"close":2969},12.390000343322754,{"date":1178,"close":2971},11.600000381469727,{"date":1181,"close":2973},11.34000015258789,{"date":1184,"close":2975},11.420000076293945,{"date":1187,"close":2977},11.40999984741211,{"date":1190,"close":2979},11.680000305175781,{"date":1193,"close":2981},11.65999984741211,{"date":1196,"close":2983},11.75,{"date":1199,"close":2985},11.359999656677246,{"date":1202,"close":2987},10.350000381469727,{"date":1205,"close":2989},10.729999542236328,{"date":1208,"close":2991},10.670000076293945,{"date":1211,"close":2993},11.279999732971191,{"date":1214,"close":2993},{"date":1217,"close":2996},10.510000228881836,{"date":1220,"close":2998},9.760000228881836,{"date":1223,"close":3000},9.6899995803833,{"date":1226,"close":3002},9.819999694824219,{"date":1229,"close":3004},10.020000457763672,{"date":1232,"close":3006},9.880000114440918,{"date":1235,"close":3008},10.75,{"date":1238,"close":3010},10.789999961853027,{"date":1241,"close":3012},10.100000381469727,{"date":1244,"close":3014},9.239999771118164,{"date":1247,"close":3016},8.390000343322754,{"date":1250,"close":3018},8.489999771118164,{"date":1253,"close":3020},9.260000228881836,{"date":1256,"close":3022},9.640000343322754,{"date":1259,"close":3024},9.069999694824219,{"date":1262,"close":3026},8.350000381469727,{"date":1265,"close":3028},7.769999980926514,{"date":1268,"close":3030},7.789999961853027,{"date":1271,"close":3032},8.020000457763672,{"date":1274,"close":3034},7.420000076293945,{"date":1277,"close":3036},7.03000020980835,{"date":1280,"close":3038},7.119999885559082,{"date":1283,"close":3040},7.369999885559082,{"date":1286,"close":3042},7.239999771118164,{"date":1289,"close":3044},8.180000305175781,{"date":1292,"close":3046},7.599999904632568,{"date":1295,"close":3036},{"date":1298,"close":3049},6.78000020980835,{"date":1301,"close":3051},6.96999979019165,{"date":1304,"close":3049},{"date":1307,"close":3054},6.289999961853027,{"date":1310,"close":3056},6.190000057220459,{"date":1313,"close":3058},7.190000057220459,{"date":1316,"close":3060},7.090000152587891,{"date":1319,"close":3062},7.670000076293945,{"date":1322,"close":3064},7.900000095367432,{"date":1325,"close":3066},7.829999923706055,{"date":1328,"close":3068},8,{"date":1331,"close":3070},7.940000057220459,{"date":1334,"close":3072},7.739999771118164,{"date":1337,"close":3074},7.730000019073486,{"date":1340,"close":3076},6.900000095367432,{"date":1343,"close":3078},6.789999961853027,{"date":1345,"close":3080},7.659999847412109,{"date":1348,"close":3082},7.53000020980835,{"date":1351,"close":3084},8.210000038146973,{"date":1354,"close":3086},9.010000228881836,{"date":1357,"close":3088},9.180000305175781,{"date":1360,"close":3000},{"date":1363,"close":3000},{"date":1365,"close":3092},9.3100004196167,{"date":1367,"close":3094},9.229999542236328,{"date":1370,"close":3096},8.670000076293945,{"date":1373,"close":3024},{"date":1376,"close":3099},8.149999618530273,{"date":1378,"close":3101},7.860000133514404,{"date":1381,"close":3101},{"date":1383,"close":3104},8.3100004196167,{"date":1386,"close":3106},8.010000228881836,{"date":1389,"close":3108},8.729999542236328,{"date":1392,"close":3110},8.329999923706055,{"date":1394,"close":3112},8.869999885559082,{"date":1397,"close":3114},8.229999542236328,{"date":1400,"close":3080},{"date":1403,"close":3117},8.069999694824219,{"date":1406,"close":3119},7.449999809265137,{"date":1409,"close":3121},7.710000038146973,{"date":1412,"close":3123},7.989999771118164,{"date":1415,"close":3125},8.420000076293945,{"date":1418,"close":3127},8.170000076293945,{"date":1421,"close":3129},8.75,{"date":1423,"close":3131},8.680000305175781,{"date":1426,"close":3133},8.270000457763672,{"date":1428,"close":3135},8.510000228881836,{"date":1431,"close":3110},{"date":1434,"close":3138},8.029999732971191,{"date":1437,"close":3140},9.319999694824219,{"date":1440,"close":3142},8.649999618530273,{"date":1443,"close":3144},8.619999885559082,{"date":1446,"close":3146},8.739999771118164,{"date":1449,"close":3148},8.15999984741211,{"date":1452,"close":3150},8.470000267028809,{"date":1455,"close":3152},8.100000381469727,{"date":1458,"close":3148},{"date":1461,"close":3155},7.71999979019165,{"date":1464,"close":3157},7.440000057220459,{"date":1467,"close":3159},7.039999961853027,{"date":1470,"close":3161},6.679999828338623,{"date":1473,"close":3163},6.860000133514404,{"date":1476,"close":3058},{"date":1479,"close":3166},6.960000038146973,{"date":1482,"close":3168},6.989999771118164,{"date":1485,"close":3170},7.159999847412109,{"date":1488,"close":3172},7.150000095367432,{"date":1491,"close":77},{"date":1493,"close":3175},7.199999809265137,{"date":1495,"close":3177},7.309999942779541,{"date":1498,"close":3168},{"date":1501,"close":3180},7.130000114440918,{"date":1504,"close":3180},{"date":1507,"close":3183},7.289999961853027,{"date":1510,"close":3185},6.840000152587891,{"date":1513,"close":3187},6.71999979019165,{"date":1516,"close":3189},6.650000095367432,{"date":1519,"close":3191},5.980000019073486,{"date":1522,"close":3193},6.429999828338623,{"date":1525,"close":3195},6.329999923706055,{"date":1528,"close":3197},6.300000190734863,{"date":1531,"close":3199},6.639999866485596,{"date":1534,"close":3051},{"date":1537,"close":3202},7.300000190734863,{"date":1540,"close":3204},7.230000019073486,{"date":1543,"close":3183},{"date":1546,"close":3207},7.610000133514404,{"date":195,"close":3209},8.039999961853027,{"date":198,"close":3211},8.380000114440918,{"date":201,"close":3129},{"date":204,"close":3214},8.539999961853027,{"date":207,"close":3024},{"date":210,"close":3217},8.850000381469727,{"date":213,"close":3219},8.279999732971191,{"date":216,"close":3221},9,{"date":219,"close":3223},9.609999656677246,{"date":222,"close":3225},9.109999656677246,{"date":225,"close":2998},{"date":228,"close":3228},9.90999984741211,{"date":231,"close":3230},10.199999809265137,{"date":234,"close":3230},{"date":237,"close":3233},9.079999923706055,{"date":240,"close":3235},9.75,{"date":243,"close":3237},9.369999885559082,{"date":246,"close":3239},9.470000267028809,{"date":249,"close":3241},9.380000114440918,{"date":252,"close":3243},9.619999885559082,{"date":255,"close":3245},9.569999694824219,{"date":258,"close":3247},9.869999885559082,{"date":261,"close":3249},9.779999732971191,{"date":264,"close":3243},{"date":267,"close":3252},10.140000343322754,{"date":270,"close":3254},9.949999809265137,{"date":273,"close":3256},9.899999618530273,{"date":276,"close":3258},7.614999771118164,{"date":279,"close":3260},6.46999979019165,{"date":282,"close":3262},7.110000133514404,{"date":285,"close":3166},{"date":288,"close":3185},{"date":291,"close":3266},6.710000038146973,{"date":294,"close":3268},6.260000228881836,{"date":297,"close":3270},6.409999847412109,{"date":300,"close":3272},6.449999809265137,{"date":303,"close":3274},6.510000228881836,{"date":306,"close":3276},6.699999809265137,{"date":309,"close":3278},6.889999866485596,{"date":312,"close":3280},6.179999828338623,{"date":315,"close":3282},6.610000133514404,{"date":318,"close":3040},{"date":320,"close":3285},6.920000076293945,{"date":323,"close":3287},6.769999980926514,{"date":326,"close":3278},{"date":329,"close":3290},6.690000057220459,{"date":332,"close":3292},6.730000019073486,{"date":335,"close":3294},6.414999961853027,{"date":338,"close":3296},5.690000057220459,{"date":341,"close":3298},5.190000057220459,{"date":344,"close":3300},5.360000133514404,{"date":347,"close":3302},5.570000171661377,{"date":350,"close":3304},5.329999923706055,{"date":353,"close":3306},4.5,{"date":356,"close":3308},5.309999942779541,{"date":359,"close":3310},5.019999980926514,{"date":362,"close":3312},4.909999847412109,{"date":365,"close":3310},{"date":368,"close":3315},5.260000228881836,{"date":371,"close":3317},5.630000114440918,{"date":374,"close":3319},5.989999771118164,{"date":377,"close":3321},6.489999771118164,{"date":380,"close":3323},6.159999847412109,{"date":383,"close":3325},6.349999904632568,{"date":386,"close":3327},6.599999904632568,{"date":389,"close":3193},{"date":392,"close":3330},6.460000038146973,{"date":395,"close":3332},6.519999980926514,{"date":398,"close":3076},{"date":401,"close":3335},6.760000228881836,{"date":404,"close":3292},{"date":407,"close":3266},{"date":410,"close":3276},{"date":413,"close":3340},6.909999847412109,{"date":416,"close":3342},7.050000190734863,{"date":418,"close":3168},{"date":421,"close":3262},{"date":424,"close":3262},{"date":427,"close":3347},7.170000076293945,{"date":430,"close":3066},{"date":433,"close":3030},{"date":436,"close":3351},7.46999979019165,{"date":439,"close":3034},{"date":442,"close":3354},7.550000190734863,{"date":445,"close":3356},7.559999942779541,{"date":448,"close":3358},7.820000171661377,{"date":451,"close":3360},7.889999866485596,{"date":454,"close":3028},{"date":457,"close":3363},7.800000190734863,{"date":459,"close":3066},{"date":462,"close":3070},{"date":465,"close":3367},8.079999923706055,{"date":468,"close":3367},{"date":471,"close":3209},{"date":474,"close":3117},{"date":477,"close":3372},8.0600004196167,{"date":480,"close":3066},{"date":483,"close":3360},{"date":486,"close":3068},{"date":489,"close":3068},{"date":492,"close":3066},{"date":494,"close":3074},{"date":497,"close":3380},7.570000171661377,{"date":500,"close":3382},7.630000114440918,{"date":503,"close":3384},7.519999980926514,{"date":506,"close":3382},{"date":509,"close":3028},{"date":512,"close":3388},7.909999847412109,{"date":515,"close":3127},{"date":518,"close":3391},7.960000038146973,{"date":521,"close":3393},8.300000190734863,{"date":524,"close":3395},8.199999809265137,{"date":527,"close":3117},{"date":530,"close":3152},{"date":533,"close":3114},{"date":535,"close":3400},8.239999771118164,{"date":538,"close":3402},8.289999961853027,{"date":541,"close":3127},{"date":544,"close":3405},8.109999656677246,{"date":547,"close":3133},{"date":550,"close":3408},8.34000015258789,{"date":553,"close":3410},8.220000267028809,{"date":556,"close":3032},{"date":558,"close":3413},7.869999885559082,{"date":561,"close":3046},{"date":564,"close":3155},{"date":567,"close":3417},7.760000228881836,{"date":570,"close":3419},7.949999809265137,{"date":573,"close":3360},{"date":576,"close":3395},{"date":579,"close":3423},8.140000343322754,{"date":582,"close":3400},{"date":585,"close":3426},8.319999694824219,{"date":588,"close":3428},8.359999656677246,{"date":591,"close":3430},8.600000381469727,{"date":594,"close":3114},{"date":596,"close":3068},{"date":599,"close":3046},{"date":602,"close":3028},{"date":605,"close":3363},{"date":608,"close":3028},{"date":610,"close":3072},{"date":613,"close":3439},7.880000114440918,{"date":616,"close":3018},{"date":619,"close":3101},{"date":622,"close":3152},{"date":625,"close":3444},7.980000019073486,{"date":628,"close":3148},{"date":631,"close":3152},{"date":634,"close":3127},{"date":637,"close":3449},8.050000190734863,{"date":640,"close":3148},{"date":643,"close":3117},{"date":646,"close":3391},{"date":649,"close":3400},{"date":652,"close":3428},{"date":655,"close":3456},8.699999809265137,{"date":658,"close":3108},{"date":661,"close":3131},{"date":664,"close":3460},8.630000114440918,{"date":667,"close":3462},8.710000038146973,{"date":670,"close":3131},{"date":673,"close":3465},8.760000228881836,{"date":676,"close":3112},{"date":679,"close":3468},8.5,{"date":682,"close":3426},{"date":685,"close":3150},{"date":688,"close":3456},{"date":691,"close":3473},8.520000457763672,{"date":694,"close":3475},8.40999984741211,{"date":697,"close":3219},{"date":700,"close":3099},{"date":703,"close":3152},{"date":706,"close":3444},{"date":709,"close":3481},7.639999866485596,{"date":712,"close":3483},7.619999885559082,{"date":715,"close":3356},{"date":718,"close":3486},7.480000019073486,{"date":721,"close":3488},7.5,{"date":724,"close":3490},7.400000095367432,{"date":727,"close":3492},7.389999866485596,{"date":730,"close":3494},7.260000228881836,{"date":733,"close":3347},{"date":736,"close":3497},7.059999942779541,{"date":739,"close":3185},{"date":742,"close":3340},{"date":745,"close":3497},{"date":748,"close":3262},{"date":750,"close":3060},{"date":753,"close":3504},7.269999980926514,{"date":756,"close":3486},{"date":759,"close":3507},7.489999771118164,{"date":762,"close":3509},7.329999923706055,{"date":765,"close":3511},7.539999961853027,{"date":767,"close":3363},{"date":770,"close":3380},{"date":773,"close":3483},{"date":776,"close":3488},{"date":779,"close":3517},7.320000171661377,{"date":782,"close":3074},{"date":785,"close":3155},{"date":787,"close":3028},{"date":790,"close":3066},{"date":793,"close":3417},{"date":796,"close":3028},{"date":799,"close":3068},{"date":802,"close":3405},{"date":805,"close":3127},{"date":808,"close":3410},{"date":811,"close":3068},{"date":814,"close":3155},{"date":817,"close":3531},7.840000152587891,{"date":820,"close":3074},{"date":823,"close":3106},{"date":826,"close":3106},{"date":829,"close":3106},{"date":832,"close":3537},8.09000015258789,{"date":835,"close":3030},{"date":838,"close":3417},{"date":841,"close":3531},{"date":844,"close":3363},{"date":847,"close":3358},{"date":850,"close":3044},{"date":853,"close":3117},{"date":856,"close":3444},{"date":859,"close":3066},{"date":862,"close":3080},{"date":865,"close":3517},{"date":868,"close":3356},{"date":871,"close":3551},7.579999923706055,{"date":874,"close":3417},{"date":877,"close":3554},7.929999828338623,{"date":880,"close":3556},7.75,{"date":883,"close":3391},{"date":886,"close":3559},7.809999942779541,{"date":889,"close":3127},{"date":892,"close":3562},8.25,{"date":895,"close":3125},{"date":898,"close":3426},{"date":901,"close":3110},{"date":904,"close":3567},8.5600004196167,{"date":906,"close":3569},8.640000343322754,{"date":909,"close":3475},{"date":912,"close":3026},{"date":915,"close":3573},8.479999542236328,{"date":918,"close":3402},{"date":921,"close":3562},{"date":924,"close":3110},{"date":927,"close":3578},8.130000114440918,{"date":930,"close":3127},{"date":933,"close":3405},{"date":936,"close":3219},{"date":939,"close":3583},8.4399995803833,{"date":942,"close":3585},8.609999656677246,{"date":945,"close":3460},{"date":948,"close":3588},8.460000038146973,{"date":951,"close":3590},8.369999885559082,{"date":954,"close":3018},{"date":957,"close":3211},{"date":960,"close":3099},{"date":963,"close":3595},8.260000228881836,{"date":966,"close":3597},7.920000076293945,{"date":2020,"close":3599},8.119999885559082,{"date":188,"close":3562},{"date":970,"close":3360},{"date":973,"close":3405},{"date":976,"close":3099},{"date":979,"close":3559},{"date":982,"close":3382},{"date":985,"close":3121},{"date":988,"close":3608},7.409999847412109,{"date":991,"close":3354},{"date":994,"close":3356},{"date":997,"close":3612},7.179999828338623,{"date":1000,"close":3614},7.380000114440918,{"date":1003,"close":3382},{"date":1006,"close":3384},{"date":1009,"close":3395},{"date":1012,"close":3070},{"date":1014,"close":3068},{"date":1017,"close":3531},{"date":1020,"close":3444},{"date":1023,"close":3117},{"date":1026,"close":3138},{"date":1029,"close":3554},{"date":1032,"close":3626},7.78000020980835,{"date":1034,"close":3628},7.635000228881836,{"date":1036,"close":3356},{"date":1039,"close":3382},{"date":1042,"close":3155},{"date":1045,"close":3101},{"date":1047,"close":3064},{"date":1050,"close":3148},{"date":1053,"close":3074},{"date":1055,"close":3030},{"date":1058,"close":3638},5.300000190734863,{"date":1061,"close":3640},4.800000190734863,{"date":1064,"close":3642},5.28000020980835,{"date":1067,"close":3644},5.949999809265137,{"date":1070,"close":3327},{"date":107,"close":77},{"date":1075,"close":3180},{"date":1078,"close":3074},{"date":1081,"close":3531},{"date":1084,"close":3597},{"date":1087,"close":3483},{"date":1090,"close":3082},{"date":1093,"close":3511},{"date":1096,"close":3507},{"date":1099,"close":3177},{"date":1102,"close":3183},{"date":1105,"close":3507},{"date":1108,"close":3042},{"date":45,"close":3507},{"date":154,"close":3507},{"date":124,"close":3662},7.340000152587891,{"ticker":116,"issuerName":115,"sector":183,"direction":27,"featured":3664,"priceHistory":3670},{"ownerName":117,"ownerTitle":118,"slug":3665,"todayValue":123,"todayShares":121,"todayPrice":119,"filedAt":113,"priorTrades":3666},"boudreaux-gail",[3667],{"date":124,"value":3668,"shares":3669,"direction":27},753071.25,2045,[3671,3673,3675,3677,3679,3681,3683,3685,3687,3689,3691,3693,3695,3697,3699,3701,3703,3705,3707,3709,3711,3713,3715,3717,3719,3721,3723,3725,3727,3729,3731,3733,3735,3737,3739,3741,3743,3745,3747,3749,3751,3753,3755,3757,3759,3761,3763,3765,3767,3769,3771,3773,3775,3777,3779,3781,3783,3785,3787,3789,3791,3793,3795,3797,3799,3801,3803,3805,3807,3809,3811,3813,3815,3817,3819,3821,3823,3825,3827,3829,3831,3833,3835,3837,3839,3841,3843,3845,3847,3849,3851,3853,3855,3857,3859,3861,3863,3865,3867,3869,3871,3873,3875,3877,3879,3881,3883,3885,3887,3889,3891,3893,3895,3897,3899,3901,3903,3905,3907,3909,3911,3913,3915,3917,3919,3921,3923,3925,3927,3929,3931,3933,3935,3937,3939,3941,3943,3945,3947,3949,3951,3953,3955,3957,3959,3961,3963,3965,3967,3969,3971,3973,3975,3977,3979,3981,3983,3985,3987,3989,3991,3993,3995,3997,3999,4001,4003,4005,4007,4009,4011,4013,4015,4017,4019,4021,4023,4025,4027,4029,4031,4033,4035,4037,4039,4041,4043,4045,4047,4049,4051,4053,4055,4057,4059,4061,4063,4065,4067,4069,4071,4073,4075,4077,4079,4081,4083,4085,4087,4089,4091,4093,4095,4097,4099,4101,4103,4105,4107,4109,4111,4113,4115,4117,4119,4121,4123,4125,4127,4129,4131,4133,4135,4137,4139,4141,4143,4145,4147,4149,4151,4153,4155,4157,4159,4161,4163,4165,4167,4169,4171,4173,4174,4176,4178,4180,4182,4184,4186,4188,4190,4192,4194,4196,4198,4200,4202,4204,4206,4208,4210,4212,4214,4216,4218,4220,4222,4224,4226,4228,4230,4232,4234,4236,4238,4240,4242,4244,4246,4248,4250,4252,4254,4256,4258,4260,4262,4264,4266,4268,4270,4272,4274,4276,4278,4280,4282,4284,4286,4287,4289,4291,4293,4295,4297,4299,4301,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4325,4327,4329,4331,4333,4335,4337,4339,4341,4343,4345,4347,4349,4351,4353,4355,4357,4359,4361,4363,4365,4367,4369,4371,4373,4375,4377,4379,4381,4383,4385,4386,4388,4390,4392,4394,4396,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4465,4467,4469,4471,4473,4475,4477,4479,4481,4483,4485,4487,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4509,4511,4513,4515,4517,4519,4521,4523,4525,4527,4529,4531,4533,4535,4537,4539,4541,4543,4545,4547,4548,4550,4552,4554,4556,4558,4560,4562,4564,4566,4568,4570,4572,4574,4576,4578,4580,4582,4584,4586],{"date":1124,"close":3672},382.2900085449219,{"date":1127,"close":3674},384.010009765625,{"date":1130,"close":3676},379.45001220703125,{"date":1133,"close":3678},367.489990234375,{"date":1136,"close":3680},377.989990234375,{"date":1139,"close":3682},372.6700134277344,{"date":1142,"close":3684},378.7300109863281,{"date":1145,"close":3686},357.510009765625,{"date":1148,"close":3688},379.5199890136719,{"date":1151,"close":3690},381.3299865722656,{"date":1154,"close":3692},375.92999267578125,{"date":1157,"close":3694},386.1700134277344,{"date":1160,"close":3696},393.04998779296875,{"date":1163,"close":3698},433.3399963378906,{"date":1166,"close":3700},435.1300048828125,{"date":1169,"close":3702},422.05999755859375,{"date":1172,"close":3704},437.010009765625,{"date":1175,"close":3706},415.2099914550781,{"date":1178,"close":3708},415.5199890136719,{"date":1181,"close":3710},395,{"date":1184,"close":3712},431,{"date":1187,"close":3714},445.1000061035156,{"date":1190,"close":3716},455.7099914550781,{"date":1193,"close":3718},463.5400085449219,{"date":1196,"close":3720},434.989990234375,{"date":1199,"close":3722},452.1400146484375,{"date":1202,"close":3724},441.55999755859375,{"date":1205,"close":3726},442.0899963378906,{"date":1208,"close":3728},446.260009765625,{"date":1211,"close":3730},447.9100036621094,{"date":1214,"close":3732},446.239990234375,{"date":1217,"close":3734},453.69000244140625,{"date":1220,"close":3736},476.8399963378906,{"date":1223,"close":3738},465.260009765625,{"date":1226,"close":3740},478.0199890136719,{"date":1229,"close":3742},480.760009765625,{"date":1232,"close":3744},499.3299865722656,{"date":1235,"close":3746},520.6699829101562,{"date":1238,"close":3748},516.719970703125,{"date":1241,"close":3750},502.6300048828125,{"date":1244,"close":3752},501.92999267578125,{"date":1247,"close":3754},504.6400146484375,{"date":1250,"close":3756},486.45001220703125,{"date":1253,"close":3758},492.8500061035156,{"date":1256,"close":3760},520.5499877929688,{"date":1259,"close":3762},493.260009765625,{"date":1262,"close":3764},482.8299865722656,{"date":1265,"close":3766},444.32000732421875,{"date":1268,"close":3768},469.8699951171875,{"date":1271,"close":3770},485.9800109863281,{"date":1274,"close":3772},484.2900085449219,{"date":1277,"close":3774},488.9200134277344,{"date":1280,"close":3776},459.6000061035156,{"date":1283,"close":3778},477.1000061035156,{"date":1286,"close":3780},475.1300048828125,{"date":1289,"close":3782},491.70001220703125,{"date":1292,"close":3784},503.5400085449219,{"date":1295,"close":3786},483.4800109863281,{"date":1298,"close":3788},481.989990234375,{"date":1301,"close":3790},493.6000061035156,{"date":1304,"close":3792},480.2300109863281,{"date":1307,"close":3794},453.8500061035156,{"date":1310,"close":3796},454.239990234375,{"date":1313,"close":3798},467.05999755859375,{"date":1316,"close":3800},470.7699890136719,{"date":1319,"close":3802},511.0400085449219,{"date":1322,"close":3804},543.6500244140625,{"date":1325,"close":3806},526.6599731445312,{"date":1328,"close":3808},491.3599853515625,{"date":1331,"close":3810},495.32000732421875,{"date":1334,"close":3812},513.8599853515625,{"date":1337,"close":3814},523.5999755859375,{"date":1340,"close":3816},524.9199829101562,{"date":1343,"close":3818},502.04998779296875,{"date":1345,"close":3820},514.2899780273438,{"date":1348,"close":3822},512.969970703125,{"date":1351,"close":3824},475.4800109863281,{"date":1354,"close":3826},483,{"date":1357,"close":3828},479.489990234375,{"date":1360,"close":3830},492.5299987792969,{"date":1363,"close":3832},477.7099914550781,{"date":1365,"close":3834},490.7799987792969,{"date":1367,"close":3836},495.0400085449219,{"date":1370,"close":3838},478.0299987792969,{"date":1373,"close":3840},470.239990234375,{"date":1376,"close":3842},454.55999755859375,{"date":1378,"close":3844},463.1700134277344,{"date":1381,"close":3846},456.69000244140625,{"date":1383,"close":3848},459.80999755859375,{"date":1386,"close":3850},483.5400085449219,{"date":1389,"close":3852},484.4599914550781,{"date":1392,"close":3854},450.739990234375,{"date":1394,"close":3856},468.6499938964844,{"date":1397,"close":3858},464.4700012207031,{"date":1400,"close":3860},457.4599914550781,{"date":1403,"close":3862},457.8299865722656,{"date":1406,"close":3864},445.8900146484375,{"date":1409,"close":3866},471.0199890136719,{"date":1412,"close":3868},470.1700134277344,{"date":1415,"close":3870},443.2099914550781,{"date":1418,"close":3872},450.3999938964844,{"date":1421,"close":3874},444.2900085449219,{"date":1423,"close":3876},429.3999938964844,{"date":1426,"close":3878},438.7300109863281,{"date":1428,"close":3880},475.92999267578125,{"date":1431,"close":3882},467.0400085449219,{"date":1434,"close":3884},463.17999267578125,{"date":1437,"close":3886},474.05999755859375,{"date":1440,"close":3888},462.7799987792969,{"date":1443,"close":3890},452.5199890136719,{"date":1446,"close":3892},442.3800048828125,{"date":1449,"close":3894},448.75,{"date":1452,"close":3896},441.9200134277344,{"date":1455,"close":3898},447.1000061035156,{"date":1458,"close":3900},435.4200134277344,{"date":1461,"close":3902},449.9599914550781,{"date":1464,"close":3904},454.1099853515625,{"date":1467,"close":3906},453.7799987792969,{"date":1470,"close":3908},441.4599914550781,{"date":1473,"close":3910},449.8599853515625,{"date":1476,"close":3912},458.25,{"date":1479,"close":3914},462.95001220703125,{"date":1482,"close":3916},478.7300109863281,{"date":1485,"close":3918},483.1199951171875,{"date":1488,"close":3920},477.9700012207031,{"date":1491,"close":3922},468.4599914550781,{"date":1493,"close":3924},466.5899963378906,{"date":1495,"close":3926},471.55999755859375,{"date":1498,"close":3928},480.0299987792969,{"date":1501,"close":3930},475.1199951171875,{"date":1504,"close":3932},464.6099853515625,{"date":1507,"close":3934},483.79998779296875,{"date":1510,"close":3936},495.1199951171875,{"date":1513,"close":3938},506.0799865722656,{"date":1516,"close":3940},512.6300048828125,{"date":1519,"close":3942},514.0900268554688,{"date":1522,"close":3944},499.1099853515625,{"date":1525,"close":3946},502.9700012207031,{"date":1528,"close":3948},513.0800170898438,{"date":1531,"close":3950},513.8499755859375,{"date":1534,"close":3952},518.5399780273438,{"date":1537,"close":3954},507.3500061035156,{"date":1540,"close":3956},497.489990234375,{"date":1543,"close":3958},531.4199829101562,{"date":1546,"close":3960},537.260009765625,{"date":195,"close":3962},526.9600219726562,{"date":198,"close":3964},539.1799926757812,{"date":201,"close":3966},547.7100219726562,{"date":204,"close":3968},521.4099731445312,{"date":207,"close":3970},538.47998046875,{"date":210,"close":3972},538.9400024414062,{"date":213,"close":3974},534.8099975585938,{"date":216,"close":3976},534.4199829101562,{"date":219,"close":3978},541.8599853515625,{"date":222,"close":3980},530.3099975585938,{"date":225,"close":3982},535.5399780273438,{"date":228,"close":3984},500.1199951171875,{"date":231,"close":3986},527.5,{"date":234,"close":3988},535.1699829101562,{"date":237,"close":3990},532.0700073242188,{"date":240,"close":3992},543.7000122070312,{"date":243,"close":3994},545.9600219726562,{"date":246,"close":3996},556.8900146484375,{"date":249,"close":3998},541.9099731445312,{"date":252,"close":4000},550.8400268554688,{"date":255,"close":4002},539.8599853515625,{"date":258,"close":4004},523.9500122070312,{"date":261,"close":4006},492.07000732421875,{"date":264,"close":4008},501.8800048828125,{"date":267,"close":4010},430.7699890136719,{"date":270,"close":4012},425.2699890136719,{"date":273,"close":4014},414.010009765625,{"date":276,"close":4016},422.6199951171875,{"date":279,"close":4018},400.69000244140625,{"date":282,"close":4020},402.54998779296875,{"date":285,"close":4022},406.9599914550781,{"date":288,"close":4024},382.1400146484375,{"date":291,"close":4026},381.4100036621094,{"date":294,"close":4028},365.9599914550781,{"date":297,"close":4030},371.07000732421875,{"date":300,"close":4032},371.55999755859375,{"date":303,"close":4034},381.1499938964844,{"date":306,"close":4036},385.2900085449219,{"date":309,"close":4038},400.9599914550781,{"date":312,"close":4040},395.70001220703125,{"date":315,"close":4042},391.4200134277344,{"date":318,"close":4044},389.25,{"date":320,"close":4046},385.1000061035156,{"date":323,"close":4048},396.8800048828125,{"date":326,"close":4050},409.4599914550781,{"date":329,"close":4052},420.94000244140625,{"date":332,"close":4054},427.19000244140625,{"date":335,"close":4056},432,{"date":338,"close":4058},428.8900146484375,{"date":341,"close":4060},439.80999755859375,{"date":344,"close":4062},424.5299987792969,{"date":347,"close":4064},421.67999267578125,{"date":350,"close":4066},409.9800109863281,{"date":353,"close":4068},404.5799865722656,{"date":356,"close":4070},403.2900085449219,{"date":359,"close":4072},372.2699890136719,{"date":362,"close":4074},383.8399963378906,{"date":365,"close":4076},393.3599853515625,{"date":368,"close":4078},384.54998779296875,{"date":371,"close":4080},374.5199890136719,{"date":374,"close":4082},381.489990234375,{"date":377,"close":4084},347.8399963378906,{"date":380,"close":4086},340.6700134277344,{"date":383,"close":4088},344.54998779296875,{"date":386,"close":4090},302.45001220703125,{"date":389,"close":4092},277.0899963378906,{"date":392,"close":4094},276.45001220703125,{"date":395,"close":4096},281.7200012207031,{"date":398,"close":4098},296.6000061035156,{"date":401,"close":4100},280.42999267578125,{"date":404,"close":4102},289.1000061035156,{"date":407,"close":4104},285.9800109863281,{"date":410,"close":4106},288.7300109863281,{"date":413,"close":4108},293.54998779296875,{"date":416,"close":4110},283.0799865722656,{"date":418,"close":4112},274.6600036621094,{"date":421,"close":4114},274.92999267578125,{"date":424,"close":4116},276.4100036621094,{"date":427,"close":4118},276.29998779296875,{"date":430,"close":4120},283.4800109863281,{"date":433,"close":4122},293.989990234375,{"date":436,"close":4124},290.7900085449219,{"date":439,"close":4126},292.4800109863281,{"date":442,"close":4128},294.42999267578125,{"date":445,"close":4130},295.42999267578125,{"date":448,"close":4132},309.57000732421875,{"date":451,"close":4134},309.32000732421875,{"date":454,"close":4136},312,{"date":457,"close":4138},310,{"date":459,"close":4140},309.6000061035156,{"date":462,"close":4142},316.54998779296875,{"date":465,"close":4144},314,{"date":468,"close":4146},310.0299987792969,{"date":471,"close":4148},309.80999755859375,{"date":474,"close":4150},310.4100036621094,{"date":477,"close":4152},318.6499938964844,{"date":480,"close":4154},322.3299865722656,{"date":483,"close":4156},321.5899963378906,{"date":486,"close":4158},308.04998779296875,{"date":489,"close":4160},313.6400146484375,{"date":492,"close":4162},308.1600036621094,{"date":494,"close":4164},315.0899963378906,{"date":497,"close":4166},306.75,{"date":500,"close":4168},314.8900146484375,{"date":503,"close":4170},311.760009765625,{"date":506,"close":4172},306.9100036621094,{"date":509,"close":4138},{"date":512,"close":4175},308.4800109863281,{"date":515,"close":4177},315.7699890136719,{"date":518,"close":4179},313.7099914550781,{"date":521,"close":4181},317.8900146484375,{"date":524,"close":4183},323.7300109863281,{"date":527,"close":4185},326.3800048828125,{"date":530,"close":4187},316.70001220703125,{"date":533,"close":4189},318.6099853515625,{"date":535,"close":4191},319.69000244140625,{"date":538,"close":4193},323.1199951171875,{"date":541,"close":4195},332.6600036621094,{"date":544,"close":4197},340.239990234375,{"date":547,"close":4199},350.5,{"date":550,"close":4201},349.94000244140625,{"date":553,"close":4203},357.489990234375,{"date":556,"close":4205},362.3399963378906,{"date":558,"close":4207},358.1300048828125,{"date":561,"close":4209},353.239990234375,{"date":564,"close":4211},351.4200134277344,{"date":567,"close":4213},350.4800109863281,{"date":570,"close":4215},349.489990234375,{"date":573,"close":4217},348.17999267578125,{"date":576,"close":4219},348.7699890136719,{"date":579,"close":4221},354.07000732421875,{"date":582,"close":4223},349.75,{"date":585,"close":4225},345.2099914550781,{"date":588,"close":4227},346.2799987792969,{"date":591,"close":4229},342.3500061035156,{"date":594,"close":4231},342.489990234375,{"date":596,"close":4233},339.3999938964844,{"date":599,"close":4235},336.3599853515625,{"date":602,"close":4237},321.95001220703125,{"date":605,"close":4239},317.20001220703125,{"date":608,"close":4241},313.19000244140625,{"date":610,"close":4243},316.6199951171875,{"date":613,"close":4245},318.0799865722656,{"date":616,"close":4247},314.44000244140625,{"date":619,"close":4249},317.7799987792969,{"date":622,"close":4251},303.7799987792969,{"date":625,"close":4253},315.25,{"date":628,"close":4255},327.6300048828125,{"date":631,"close":4257},328.2799987792969,{"date":634,"close":4259},325.8299865722656,{"date":637,"close":4261},330.9100036621094,{"date":640,"close":4263},324.5299987792969,{"date":643,"close":4265},316.3699951171875,{"date":646,"close":4267},313.989990234375,{"date":649,"close":4269},321.7300109863281,{"date":652,"close":4271},329.6000061035156,{"date":655,"close":4273},336.2699890136719,{"date":658,"close":4275},338.5199890136719,{"date":661,"close":4277},338.260009765625,{"date":664,"close":4279},329.67999267578125,{"date":667,"close":4281},330.9200134277344,{"date":670,"close":4283},330.75,{"date":673,"close":4285},333.489990234375,{"date":676,"close":4283},{"date":679,"close":4288},330.6099853515625,{"date":682,"close":4290},329.80999755859375,{"date":685,"close":4292},341.0400085449219,{"date":688,"close":4294},360.2200012207031,{"date":691,"close":4296},359.07000732421875,{"date":694,"close":4298},360.6700134277344,{"date":697,"close":4300},351.8999938964844,{"date":700,"close":4302},345.9599914550781,{"date":703,"close":4304},344.6000061035156,{"date":706,"close":4306},340.69000244140625,{"date":709,"close":4308},344.2699890136719,{"date":712,"close":4310},343.2200012207031,{"date":715,"close":4312},343.29998779296875,{"date":718,"close":4314},349.8800048828125,{"date":721,"close":4316},348.3800048828125,{"date":724,"close":4318},348.79998779296875,{"date":727,"close":4320},350.54998779296875,{"date":730,"close":4322},354.25,{"date":733,"close":4324},363.510009765625,{"date":736,"close":4326},371.3699951171875,{"date":739,"close":4328},366.69000244140625,{"date":742,"close":4330},374.7699890136719,{"date":745,"close":4332},372.8299865722656,{"date":748,"close":4334},374.9700012207031,{"date":750,"close":4336},370.67999267578125,{"date":753,"close":4338},372.8399963378906,{"date":756,"close":4340},381.92999267578125,{"date":759,"close":4342},374.8699951171875,{"date":762,"close":4344},367.05999755859375,{"date":765,"close":4346},369.8800048828125,{"date":767,"close":4348},372.239990234375,{"date":770,"close":4350},371.05999755859375,{"date":773,"close":4352},376.92999267578125,{"date":776,"close":4354},322.9200134277344,{"date":779,"close":4356},341.8500061035156,{"date":782,"close":4358},346.9800109863281,{"date":785,"close":4360},345.739990234375,{"date":787,"close":4362},341.8299865722656,{"date":790,"close":4364},338.6499938964844,{"date":793,"close":4366},340.6000061035156,{"date":796,"close":4368},332.25,{"date":799,"close":4370},338.9800109863281,{"date":802,"close":4372},327.5,{"date":805,"close":4374},325.6400146484375,{"date":808,"close":4376},330.25,{"date":811,"close":4378},336.0400085449219,{"date":814,"close":4380},346.79998779296875,{"date":817,"close":4382},344.7799987792969,{"date":820,"close":4384},346.239990234375,{"date":823,"close":4217},{"date":826,"close":4387},342.92999267578125,{"date":829,"close":4389},335.8699951171875,{"date":832,"close":4391},327.1400146484375,{"date":835,"close":4393},330.510009765625,{"date":838,"close":4395},323.04998779296875,{"date":841,"close":4397},320,{"date":844,"close":4399},294.07000732421875,{"date":847,"close":4401},284.0299987792969,{"date":850,"close":4403},291.45001220703125,{"date":853,"close":4405},286.4800109863281,{"date":856,"close":4407},289.6400146484375,{"date":859,"close":4409},280.739990234375,{"date":862,"close":4411},282.67999267578125,{"date":865,"close":4413},289.7900085449219,{"date":868,"close":4415},287.8900146484375,{"date":871,"close":4417},291.6300048828125,{"date":874,"close":4419},292.07000732421875,{"date":877,"close":4421},295.75,{"date":880,"close":4423},294.95001220703125,{"date":883,"close":4425},291.1499938964844,{"date":886,"close":4427},291.4800109863281,{"date":889,"close":4429},289.239990234375,{"date":892,"close":4431},290.3299865722656,{"date":895,"close":4433},296.0899963378906,{"date":898,"close":4435},294.25,{"date":901,"close":4437},286.3900146484375,{"date":904,"close":4439},284.7900085449219,{"date":906,"close":4441},292.75,{"date":909,"close":4443},298.5,{"date":912,"close":4445},300.739990234375,{"date":915,"close":4447},302.6099853515625,{"date":918,"close":4449},311.8299865722656,{"date":921,"close":4451},318.2300109863281,{"date":924,"close":4453},316.8699951171875,{"date":927,"close":4455},311.5299987792969,{"date":930,"close":4457},316.07000732421875,{"date":933,"close":4459},313.3500061035156,{"date":936,"close":4461},311.17999267578125,{"date":939,"close":4463},315.82000732421875,{"date":942,"close":4395},{"date":945,"close":4466},319.3599853515625,{"date":948,"close":4468},328.1099853515625,{"date":951,"close":4470},328.20001220703125,{"date":954,"close":4472},346.2900085449219,{"date":957,"close":4474},344.760009765625,{"date":960,"close":4476},356.1300048828125,{"date":963,"close":4478},362.739990234375,{"date":966,"close":4480},376.6300048828125,{"date":2020,"close":4482},376.4200134277344,{"date":188,"close":4484},372.67999267578125,{"date":970,"close":4486},371.8999938964844,{"date":973,"close":4488},369.07000732421875,{"date":976,"close":4490},374.7099914550781,{"date":979,"close":4492},372.9200134277344,{"date":982,"close":4494},378.07000732421875,{"date":985,"close":4496},381.75,{"date":988,"close":4498},393.29998779296875,{"date":991,"close":4500},399.6400146484375,{"date":994,"close":4502},396.7099914550781,{"date":997,"close":4504},392.67999267578125,{"date":1000,"close":4506},394.07000732421875,{"date":1003,"close":4508},402.2699890136719,{"date":1006,"close":4510},396.2099914550781,{"date":1009,"close":4512},389.82000732421875,{"date":1012,"close":4514},394.69000244140625,{"date":1014,"close":4516},387.8500061035156,{"date":1017,"close":4518},391.4700012207031,{"date":1020,"close":4520},392.75,{"date":1023,"close":4522},393.19000244140625,{"date":1026,"close":4524},402.6600036621094,{"date":1029,"close":4526},389.0299987792969,{"date":1032,"close":4528},391.2699890136719,{"date":1034,"close":4530},409.44000244140625,{"date":1036,"close":4532},415.5299987792969,{"date":1039,"close":4534},418.1499938964844,{"date":1042,"close":4536},424.42999267578125,{"date":1045,"close":4538},404.55999755859375,{"date":1047,"close":4540},399.17999267578125,{"date":1050,"close":4542},404.07000732421875,{"date":1053,"close":4544},401.8900146484375,{"date":1055,"close":4546},397.79998779296875,{"date":1058,"close":4528},{"date":1061,"close":4549},388.5,{"date":1064,"close":4551},394.82000732421875,{"date":1067,"close":4553},395.1000061035156,{"date":1070,"close":4555},384,{"date":107,"close":4557},387.32000732421875,{"date":1075,"close":4559},395.17999267578125,{"date":1078,"close":4561},388.0299987792969,{"date":1081,"close":4563},386.7300109863281,{"date":1084,"close":4565},416.19000244140625,{"date":1087,"close":4567},417.8900146484375,{"date":1090,"close":4569},408.1700134277344,{"date":1093,"close":4571},418.8500061035156,{"date":1096,"close":4573},416.0799865722656,{"date":1099,"close":4575},420.3900146484375,{"date":1102,"close":4577},416.2300109863281,{"date":1105,"close":4579},425.1700134277344,{"date":1108,"close":4581},426.7900085449219,{"date":45,"close":4583},390.3299865722656,{"date":154,"close":4585},372.8500061035156,{"date":124,"close":4587},373.1099853515625,{"ticker":146,"issuerName":145,"sector":2930,"direction":27,"featured":4589,"priceHistory":4737},{"ownerName":147,"ownerTitle":148,"slug":4590,"todayValue":153,"todayShares":151,"todayPrice":149,"filedAt":143,"priorTrades":4591},"frangou-angeliki",[4592,4595,4598,4601,4604,4607,4610,4613,4616,4619,4622,4625,4628,4631,4633,4636,4639,4642,4645,4648,4651,4653,4656,4659,4661,4664,4667,4670,4673,4676,4678,4680,4683,4685,4688,4691,4693,4695,4698,4700,4703,4706,4709,4712,4715,4718,4720,4723,4726,4729,4732,4735,4736],{"date":951,"value":4593,"shares":4594,"direction":27},84464.05,1214,{"date":954,"value":4596,"shares":4597,"direction":27},83348.52859999999,1187,{"date":957,"value":4599,"shares":4600,"direction":27},84186.44,1196,{"date":960,"value":4602,"shares":4603,"direction":27},84652.9635,1185,{"date":963,"value":4605,"shares":4606,"direction":27},82531.82900000001,1145,{"date":966,"value":4608,"shares":4609,"direction":27},83118.1486,1159,{"date":2020,"value":4611,"shares":4612,"direction":27},84703.3992,1176,{"date":188,"value":4614,"shares":4615,"direction":27},82101.21149999999,1155,{"date":970,"value":4617,"shares":4618,"direction":27},83863.2417,1169,{"date":973,"value":4620,"shares":4621,"direction":27},87292.195,1171,{"date":976,"value":4623,"shares":4624,"direction":27},81204.3468,1086,{"date":979,"value":4626,"shares":4627,"direction":27},82279.782,1135,{"date":991,"value":4629,"shares":4630,"direction":27},82430.9136,1134,{"date":994,"value":4632,"shares":4618,"direction":27},83714.3111,{"date":997,"value":4634,"shares":4635,"direction":27},83128.0848,1172,{"date":1000,"value":4637,"shares":4638,"direction":27},83561.7826,1163,{"date":1003,"value":4640,"shares":4641,"direction":27},84962.80799999999,1160,{"date":1006,"value":4643,"shares":4644,"direction":27},84010.9095,1113,{"date":1009,"value":4646,"shares":4647,"direction":27},86136.9984,1107,{"date":1012,"value":4649,"shares":4650,"direction":27},82913.3316,1116,{"date":1014,"value":4652,"shares":163,"direction":27},82316.43939999999,{"date":1017,"value":4654,"shares":4655,"direction":27},82195.8784,1132,{"date":1020,"value":4657,"shares":4658,"direction":27},82661.67,1170,{"date":1023,"value":4660,"shares":4600,"direction":27},83208.11200000001,{"date":1034,"value":4662,"shares":4663,"direction":27},83681.3714,1166,{"date":1036,"value":4665,"shares":4666,"direction":27},83623.0188,1167,{"date":1039,"value":4668,"shares":4669,"direction":27},82525.5886,1162,{"date":1042,"value":4671,"shares":4672,"direction":27},84705.86750000001,1175,{"date":1045,"value":4674,"shares":4675,"direction":27},83291.9118,1154,{"date":1047,"value":4677,"shares":4615,"direction":27},84705.7365,{"date":1050,"value":4679,"shares":4627,"direction":27},84205.99049999999,{"date":1053,"value":4681,"shares":4682,"direction":27},82649.72099999999,1106,{"date":1055,"value":4684,"shares":170,"direction":27},82394.31989999999,{"date":1058,"value":4686,"shares":4687,"direction":27},82593.226,1126,{"date":1061,"value":4689,"shares":4690,"direction":27},81835.6396,1151,{"date":1064,"value":4692,"shares":4597,"direction":27},84733.99500000001,{"date":1067,"value":4694,"shares":4609,"direction":27},84240.1765,{"date":1070,"value":4696,"shares":4697,"direction":27},82587.0052,1148,{"date":107,"value":4699,"shares":4658,"direction":27},82134.819,{"date":1075,"value":4701,"shares":4702,"direction":27},82721.724,1195,{"date":1078,"value":4704,"shares":4705,"direction":27},83203.8992,1208,{"date":1081,"value":4707,"shares":4708,"direction":27},83332.0587,1199,{"date":1084,"value":4710,"shares":4711,"direction":27},85114.8028,1189,{"date":1087,"value":4713,"shares":4714,"direction":27},85690.2306,1173,{"date":1090,"value":4716,"shares":4717,"direction":27},85579.1286,1149,{"date":1093,"value":4719,"shares":4644,"direction":27},83609.5617,{"date":1096,"value":4721,"shares":4722,"direction":27},84368.4384,1108,{"date":1099,"value":4724,"shares":4725,"direction":27},81037.8422,1099,{"date":1102,"value":4727,"shares":4728,"direction":27},85086.0689,1129,{"date":1105,"value":4730,"shares":4731,"direction":27},82955.73,1100,{"date":1108,"value":4733,"shares":4734,"direction":27},83514.24250000001,1105,{"date":45,"value":165,"shares":163,"direction":27},{"date":124,"value":172,"shares":170,"direction":27},[4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4763,4765,4767,4769,4771,4773,4775,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798,4800,4801,4803,4804,4805,4807,4809,4811,4813,4814,4816,4817,4819,4820,4822,4824,4826,4828,4830,4832,4834,4836,4837,4839,4841,4843,4845,4847,4849,4851,4853,4855,4857,4859,4861,4863,4865,4867,4868,4869,4870,4872,4873,4874,4876,4877,4879,4880,4881,4883,4885,4887,4888,4889,4891,4892,4894,4896,4898,4900,4901,4902,4904,4905,4907,4909,4911,4913,4915,4917,4919,4921,4923,4924,4926,4927,4928,4930,4932,4934,4936,4938,4940,4942,4944,4946,4948,4949,4951,4953,4955,4956,4958,4960,4961,4963,4964,4965,4967,4969,4971,4973,4975,4976,4978,4980,4982,4984,4986,4988,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5008,5010,5012,5014,5016,5018,5020,5022,5024,5026,5027,5029,5031,5033,5034,5035,5037,5039,5041,5043,5045,5047,5049,5050,5052,5054,5055,5057,5059,5060,5061,5063,5064,5066,5068,5070,5072,5074,5076,5077,5078,5079,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5102,5104,5106,5108,5110,5112,5114,5115,5117,5119,5121,5123,5125,5127,5129,5131,5133,5135,5136,5138,5140,5142,5144,5146,5147,5148,5150,5152,5154,5156,5158,5160,5161,5163,5164,5166,5168,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5246,5247,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5276,5278,5280,5282,5284,5286,5287,5289,5291,5293,5295,5296,5298,5300,5302,5303,5305,5306,5308,5310],{"date":195,"close":4739},44.41999816894531,{"date":198,"close":4741},46.9900016784668,{"date":201,"close":4743},47.22999954223633,{"date":204,"close":4745},48.720001220703125,{"date":207,"close":4747},49.43000030517578,{"date":210,"close":4749},51.58000183105469,{"date":213,"close":4751},47.13999938964844,{"date":216,"close":4753},49.77000045776367,{"date":219,"close":4755},51.029998779296875,{"date":222,"close":4757},52.0099983215332,{"date":225,"close":4759},51.38999938964844,{"date":228,"close":4761},48.900001525878906,{"date":231,"close":2003},{"date":234,"close":4764},44.900001525878906,{"date":237,"close":4766},44.349998474121094,{"date":240,"close":4768},45.86000061035156,{"date":243,"close":4770},51.91999816894531,{"date":246,"close":4772},53.61000061035156,{"date":249,"close":4774},49.75,{"date":252,"close":250},{"date":255,"close":4777},57.099998474121094,{"date":258,"close":4779},63.40999984741211,{"date":261,"close":4781},63.33000183105469,{"date":264,"close":4783},61.33000183105469,{"date":267,"close":4785},58.72999954223633,{"date":270,"close":4787},57.5099983215332,{"date":273,"close":4789},53.43000030517578,{"date":276,"close":4791},53.52000045776367,{"date":279,"close":4793},52.130001068115234,{"date":282,"close":4795},51.79999923706055,{"date":285,"close":4797},48.439998626708984,{"date":288,"close":4799},48.81999969482422,{"date":291,"close":1771},{"date":294,"close":4802},42.560001373291016,{"date":297,"close":1887},{"date":300,"close":955},{"date":303,"close":4806},45.939998626708984,{"date":306,"close":4808},42.47999954223633,{"date":309,"close":4810},41.68000030517578,{"date":312,"close":4812},42.16999816894531,{"date":315,"close":1603},{"date":318,"close":4815},44,{"date":320,"close":1773},{"date":323,"close":4818},40.95000076293945,{"date":326,"close":1856},{"date":329,"close":4821},40.13999938964844,{"date":332,"close":4823},40.130001068115234,{"date":335,"close":4825},38.88999938964844,{"date":338,"close":4827},31.40999984741211,{"date":341,"close":4829},31.729999542236328,{"date":344,"close":4831},32.58000183105469,{"date":347,"close":4833},34.279998779296875,{"date":350,"close":4835},35.41999816894531,{"date":353,"close":1579},{"date":356,"close":4838},40.970001220703125,{"date":359,"close":4840},38.86000061035156,{"date":362,"close":4842},39.16999816894531,{"date":365,"close":4844},39.2400016784668,{"date":368,"close":4846},41.38999938964844,{"date":371,"close":4848},40.02000045776367,{"date":374,"close":4850},37.7599983215332,{"date":377,"close":4852},38.630001068115234,{"date":380,"close":4854},40.099998474121094,{"date":383,"close":4856},39.33000183105469,{"date":386,"close":4858},41,{"date":389,"close":4860},40.709999084472656,{"date":392,"close":4862},40,{"date":395,"close":4864},41.04999923706055,{"date":398,"close":4866},42.34000015258789,{"date":401,"close":1678},{"date":404,"close":1757},{"date":407,"close":2068},{"date":410,"close":4871},42.41999816894531,{"date":413,"close":1850},{"date":416,"close":1852},{"date":418,"close":4875},41.70000076293945,{"date":421,"close":1830},{"date":424,"close":4878},44.20000076293945,{"date":427,"close":1607},{"date":430,"close":1800},{"date":433,"close":4882},44.29999923706055,{"date":436,"close":4884},43.58000183105469,{"date":439,"close":4886},44.150001525878906,{"date":442,"close":4815},{"date":445,"close":1634},{"date":448,"close":4890},43,{"date":451,"close":1702},{"date":454,"close":4893},43.119998931884766,{"date":457,"close":4895},44.75,{"date":459,"close":4897},46.70000076293945,{"date":462,"close":4899},46.810001373291016,{"date":465,"close":1984},{"date":468,"close":2037},{"date":471,"close":4903},46.939998626708984,{"date":474,"close":1623},{"date":477,"close":4906},46.790000915527344,{"date":480,"close":4908},46.869998931884766,{"date":483,"close":4910},47.779998779296875,{"date":486,"close":4912},47.93000030517578,{"date":489,"close":4914},48.029998779296875,{"date":492,"close":4916},49.189998626708984,{"date":494,"close":4918},49,{"date":497,"close":4920},48.119998931884766,{"date":500,"close":4922},48,{"date":503,"close":1998},{"date":506,"close":4925},49.06999969482422,{"date":509,"close":1994},{"date":512,"close":360},{"date":515,"close":4929},49.15999984741211,{"date":518,"close":4931},48.2400016784668,{"date":521,"close":4933},47.33000183105469,{"date":524,"close":4935},48.369998931884766,{"date":527,"close":4937},48.61000061035156,{"date":530,"close":4939},47.65999984741211,{"date":533,"close":4941},47.7599983215332,{"date":535,"close":4943},46.189998626708984,{"date":538,"close":4945},45.04999923706055,{"date":541,"close":4947},45.33000183105469,{"date":544,"close":1913},{"date":547,"close":4950},44.79999923706055,{"date":550,"close":4952},44.56999969482422,{"date":553,"close":4954},44.790000915527344,{"date":556,"close":1889},{"date":558,"close":4957},43.939998626708984,{"date":561,"close":4959},43.459999084472656,{"date":564,"close":1632},{"date":567,"close":4962},44.0099983215332,{"date":570,"close":1911},{"date":573,"close":842},{"date":576,"close":4966},45.470001220703125,{"date":579,"close":4968},45.79999923706055,{"date":582,"close":4970},45,{"date":585,"close":4972},45.84000015258789,{"date":588,"close":4974},46.66999816894531,{"date":591,"close":4972},{"date":594,"close":4977},46.119998931884766,{"date":596,"close":4979},46.31999969482422,{"date":599,"close":4981},47.209999084472656,{"date":602,"close":4983},47.7400016784668,{"date":605,"close":4985},49.13999938964844,{"date":608,"close":4987},48.5,{"date":610,"close":4922},{"date":613,"close":4990},48.43000030517578,{"date":616,"close":4992},48.93000030517578,{"date":619,"close":4994},48.529998779296875,{"date":622,"close":4996},50.38999938964844,{"date":625,"close":4998},51.02000045776367,{"date":628,"close":5000},51.939998626708984,{"date":631,"close":5002},52.58000183105469,{"date":634,"close":5004},52.47999954223633,{"date":637,"close":5006},53.279998779296875,{"date":640,"close":600},{"date":643,"close":5009},52.91999816894531,{"date":646,"close":5011},52.61000061035156,{"date":649,"close":5013},52.29999923706055,{"date":652,"close":5015},53.08000183105469,{"date":655,"close":5017},52.900001525878906,{"date":658,"close":5019},53.38999938964844,{"date":661,"close":5021},54.400001525878906,{"date":664,"close":5023},53.709999084472656,{"date":667,"close":5025},54.369998931884766,{"date":670,"close":623},{"date":673,"close":5028},55.16999816894531,{"date":676,"close":5030},55.5099983215332,{"date":679,"close":5032},54.939998626708984,{"date":682,"close":983},{"date":685,"close":1088},{"date":688,"close":5036},51.540000915527344,{"date":691,"close":5038},51.13999938964844,{"date":694,"close":5040},50.63999938964844,{"date":697,"close":5042},50.4900016784668,{"date":700,"close":5044},50.529998779296875,{"date":703,"close":5046},50.02000045776367,{"date":706,"close":5048},50.09000015258789,{"date":709,"close":1963},{"date":712,"close":5051},51.61000061035156,{"date":715,"close":5053},51.2599983215332,{"date":718,"close":1103},{"date":721,"close":5056},52.779998779296875,{"date":724,"close":5058},52.349998474121094,{"date":727,"close":986},{"date":730,"close":4759},{"date":733,"close":5062},51.119998931884766,{"date":736,"close":1027},{"date":739,"close":5065},55.439998626708984,{"date":742,"close":5067},55.93000030517578,{"date":745,"close":5069},55.56999969482422,{"date":748,"close":5071},55.43000030517578,{"date":750,"close":5073},56.02000045776367,{"date":753,"close":5075},57.08000183105469,{"date":756,"close":378},{"date":759,"close":5071},{"date":762,"close":5073},{"date":765,"close":5080},56.810001373291016,{"date":767,"close":5082},56.619998931884766,{"date":770,"close":5084},57.380001068115234,{"date":773,"close":5086},58.099998474121094,{"date":776,"close":5088},58.900001525878906,{"date":779,"close":5090},59.650001525878906,{"date":782,"close":5092},59.939998626708984,{"date":785,"close":5094},59.810001373291016,{"date":787,"close":5096},59.61000061035156,{"date":790,"close":5098},61.02000045776367,{"date":793,"close":5100},59.540000915527344,{"date":796,"close":5088},{"date":799,"close":5103},60.220001220703125,{"date":802,"close":5105},61.81999969482422,{"date":805,"close":5107},61.380001068115234,{"date":808,"close":5109},62.36000061035156,{"date":811,"close":5111},60.33000183105469,{"date":814,"close":5113},61.939998626708984,{"date":817,"close":777},{"date":820,"close":5116},64.54000091552734,{"date":823,"close":5118},66.58999633789062,{"date":826,"close":5120},68.26000213623047,{"date":829,"close":5122},68.27999877929688,{"date":832,"close":5124},68.5,{"date":835,"close":5126},68.11000061035156,{"date":838,"close":5128},69.13999938964844,{"date":841,"close":5130},72.16000366210938,{"date":844,"close":5132},72.5999984741211,{"date":847,"close":5134},71.08999633789062,{"date":850,"close":304},{"date":853,"close":5137},68.76000213623047,{"date":856,"close":5139},66.54000091552734,{"date":859,"close":5141},67.19999694824219,{"date":862,"close":5143},65.66999816894531,{"date":865,"close":5145},62.720001220703125,{"date":868,"close":452},{"date":871,"close":1043},{"date":874,"close":5149},62.75,{"date":877,"close":5151},64.91999816894531,{"date":880,"close":5153},67.43000030517578,{"date":883,"close":5155},66.80999755859375,{"date":886,"close":5157},64.62000274658203,{"date":889,"close":5159},65.43000030517578,{"date":892,"close":5122},{"date":895,"close":5162},66.41999816894531,{"date":898,"close":510},{"date":901,"close":5165},65.26000213623047,{"date":904,"close":5167},64.31999969482422,{"date":906,"close":5169},67.4800033569336,{"date":909,"close":5171},67.80000305175781,{"date":912,"close":5173},69.44000244140625,{"date":915,"close":5175},70.98999786376953,{"date":918,"close":5177},68.97000122070312,{"date":921,"close":5179},72.12999725341797,{"date":924,"close":5181},70.0999984741211,{"date":927,"close":5183},69.16999816894531,{"date":930,"close":5185},69.91000366210938,{"date":933,"close":5187},69.37000274658203,{"date":936,"close":5189},69.47000122070312,{"date":939,"close":5191},69.37999725341797,{"date":942,"close":5193},70.0199966430664,{"date":945,"close":5195},70.01000213623047,{"date":948,"close":5197},68.5999984741211,{"date":951,"close":5199},70.1500015258789,{"date":954,"close":5201},69.66999816894531,{"date":957,"close":5203},70.31999969482422,{"date":960,"close":5205},72.76000213623047,{"date":963,"close":5207},71.9000015258789,{"date":966,"close":5209},70.81999969482422,{"date":2020,"close":5211},72.11000061035156,{"date":188,"close":5213},71.2699966430664,{"date":970,"close":5215},71.18000030517578,{"date":973,"close":5217},76.68000030517578,{"date":976,"close":5219},73.36000061035156,{"date":979,"close":5221},71.56999969482422,{"date":982,"close":5223},74.97000122070312,{"date":985,"close":5225},73.19999694824219,{"date":988,"close":5227},73.43000030517578,{"date":991,"close":5229},71.27999877929688,{"date":994,"close":5231},71.05999755859375,{"date":997,"close":5233},71.6500015258789,{"date":1000,"close":5235},71.83000183105469,{"date":1003,"close":5237},74.8499984741211,{"date":1006,"close":5239},75.2300033569336,{"date":1009,"close":5241},74.66000366210938,{"date":1012,"close":5243},74.5199966430664,{"date":1014,"close":5245},73.61000061035156,{"date":1017,"close":5215},{"date":1020,"close":522},{"date":1023,"close":5249},69.2699966430664,{"date":1026,"close":5251},71.94999694824219,{"date":1029,"close":5253},72.08000183105469,{"date":1032,"close":5255},71.41000366210938,{"date":1034,"close":5257},71.4000015258789,{"date":1036,"close":5259},71.68000030517578,{"date":1039,"close":5261},70.91000366210938,{"date":1042,"close":5263},72.19999694824219,{"date":1045,"close":5265},72.12000274658203,{"date":1047,"close":5267},73.4000015258789,{"date":1050,"close":5269},75.29000091552734,{"date":1053,"close":5271},74.41999816894531,{"date":1055,"close":5273},74,{"date":1058,"close":5275},72.38999938964844,{"date":1061,"close":5277},70.16000366210938,{"date":1064,"close":5279},71.83999633789062,{"date":1067,"close":5281},72.52999877929688,{"date":1070,"close":5283},71.19000244140625,{"date":107,"close":5285},69.7300033569336,{"date":1075,"close":5177},{"date":1078,"close":5288},69.5,{"date":1081,"close":5290},70.06999969482422,{"date":1084,"close":5292},71.04000091552734,{"date":1087,"close":5294},72.47000122070312,{"date":1090,"close":5237},{"date":1093,"close":5297},75.18000030517578,{"date":1096,"close":5299},75.81999969482422,{"date":1099,"close":5301},73.7699966430664,{"date":1102,"close":307},{"date":1105,"close":5304},75.41000366210938,{"date":1108,"close":5243},{"date":45,"close":5307},74.98999786376953,{"date":154,"close":5309},74.43000030517578,{"date":124,"close":5311},71.37000274658203,{"ticker":131,"issuerName":130,"sector":183,"direction":27,"featured":5313,"priceHistory":5317},{"ownerName":132,"ownerTitle":34,"slug":5314,"todayValue":137,"todayShares":135,"todayPrice":133,"filedAt":128,"priorTrades":5315},"hrt-financial-lp",[5316],{"date":154,"value":179,"shares":177,"direction":27},[5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5353,5355,5357,5359,5361,5363,5365,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5399,5401,5403,5405,5407,5408,5410,5412,5414,5416,5418,5420,5422,5424,5425,5427,5429,5431,5433,5435,5436,5437,5438,5440,5441,5442,5444,5445,5447,5449,5450,5451,5452,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5511,5513,5515,5517,5519,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5567,5569,5571,5573,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5635,5637,5639,5641,5643,5645,5647,5648,5650,5652,5654,5656,5658,5660,5662,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5691,5693,5695,5697,5698,5700,5702,5704,5706,5708,5710,5712,5714,5716,5718,5720,5721,5723,5725,5727,5729,5731,5733,5735,5737,5739,5740,5742,5744,5746,5748,5750,5752,5753,5754,5755,5757,5759,5761,5763,5765,5767,5769,5770,5772,5774,5776,5778,5780,5782,5784,5786,5788,5790,5791,5793,5795,5797,5799,5800,5802,5803,5805,5807,5809,5810,5812,5814,5815,5817,5819,5821,5822,5824,5825,5827,5828,5830,5832,5834,5836,5838,5840,5842,5844,5846,5848,5850,5851,5853,5855,5857,5858,5859,5861,5863,5865,5867,5869,5871,5873,5875,5877,5879,5880,5882,5884,5886,5888,5890,5891,5893,5895,5897,5899,5900,5902,5904,5905,5907,5909,5911,5913,5915,5917,5919,5921,5923,5925,5927,5929,5931,5933,5935,5936,5937,5939,5941,5942,5943,5944,5946,5948,5950,5952,5954,5956,5958,5960,5962,5964,5966,5968,5970,5972,5974,5975,5976,5977,5978,5979,5980,5981,5983,5985,5987,5988,5990,5992,5993,5995,5996,5998,5999,6000,6002,6003,6004,6005,6006,6007,6009,6010,6011,6013,6014,6016,6017,6018,6020,6021,6023,6024,6026,6027,6029,6031,6032,6034,6035,6036,6038,6040,6042,6044,6046,6048,6050,6052,6054,6056,6058,6060,6062,6063,6064,6066,6068,6070,6072,6074,6075,6077,6079,6081,6083,6085,6086,6087,6089,6091,6093,6095,6097,6099,6100,6101,6103,6105,6106,6108,6110,6112,6114,6116,6118,6120,6122,6124,6126,6128,6130,6132,6134,6136,6137,6139,6141,6143,6145,6147,6149,6151,6153],{"date":1124,"close":5319},602550,{"date":1127,"close":5321},579150,{"date":1130,"close":5323},587925,{"date":1133,"close":5325},479700,{"date":1136,"close":5327},421200,{"date":1139,"close":5329},403650,{"date":1142,"close":5331},441675,{"date":1145,"close":5333},380250,{"date":1148,"close":5335},400725,{"date":1151,"close":5337},359775,{"date":1154,"close":5339},438750,{"date":1157,"close":5341},663975,{"date":1160,"close":5343},646425,{"date":1163,"close":5345},678600,{"date":1166,"close":5347},585000,{"date":1169,"close":5349},611325,{"date":1172,"close":5351},596700,{"date":1175,"close":5345},{"date":1178,"close":5354},605475,{"date":1181,"close":5356},497250,{"date":1184,"close":5358},508950,{"date":1187,"close":5360},517725,{"date":1190,"close":5362},389025,{"date":1193,"close":5364},386100,{"date":1196,"close":5362},{"date":1199,"close":5367},374400,{"date":1202,"close":5369},321750,{"date":1205,"close":5371},274950,{"date":1208,"close":5373},242775,{"date":1211,"close":5375},284017.5,{"date":1214,"close":5377},234000,{"date":1217,"close":5379},243360,{"date":1220,"close":5381},213525,{"date":1223,"close":5383},239850,{"date":1226,"close":5385},406575,{"date":1229,"close":5387},526500,{"date":1232,"close":5389},479407.5,{"date":1235,"close":5391},532350,{"date":1238,"close":5393},468000,{"date":1241,"close":5395},330525,{"date":1244,"close":5397},301275,{"date":1247,"close":5397},{"date":1250,"close":5400},310050,{"date":1253,"close":5402},286650,{"date":1256,"close":5404},292500,{"date":1259,"close":5406},295425,{"date":1262,"close":5400},{"date":1265,"close":5409},279630,{"date":1268,"close":5411},285480,{"date":1271,"close":5413},258277.5,{"date":1274,"close":5415},377325,{"date":1277,"close":5417},432900,{"date":1280,"close":5419},312975,{"date":1283,"close":5421},298350,{"date":1286,"close":5423},365625,{"date":1289,"close":5327},{"date":1292,"close":5426},383175,{"date":1295,"close":5428},447525,{"date":1298,"close":5430},476775,{"date":1301,"close":5432},478237.5,{"date":1304,"close":5434},546975,{"date":1307,"close":5323},{"date":1310,"close":5404},{"date":1313,"close":5406},{"date":1316,"close":5439},287820,{"date":1319,"close":5421},{"date":1322,"close":5404},{"date":1325,"close":5443},356850,{"date":1328,"close":5339},{"date":1331,"close":5446},307125,{"date":1334,"close":5448},333450,{"date":1337,"close":5335},{"date":1340,"close":5331},{"date":1343,"close":5339},{"date":1345,"close":5419},{"date":1348,"close":5454},209137.5,{"date":1351,"close":5456},195975,{"date":1354,"close":5458},212355,{"date":1357,"close":5460},169357.5,{"date":1360,"close":5462},154147.5,{"date":1363,"close":5464},163800,{"date":1365,"close":5466},144787.5,{"date":1367,"close":5468},136012.5,{"date":1370,"close":5470},112612.5,{"date":1373,"close":5472},106470,{"date":1376,"close":5474},90675,{"date":1378,"close":5476},76050,{"date":1381,"close":5478},70492.5,{"date":1383,"close":5480},91552.5,{"date":1386,"close":5482},76927.5,{"date":1389,"close":5484},70785,{"date":1392,"close":5486},69615,{"date":1394,"close":5488},78390,{"date":1397,"close":5490},38902.5,{"date":1400,"close":5492},35100,{"date":1403,"close":5494},35685,{"date":1406,"close":5496},30127.5,{"date":1409,"close":5498},28665,{"date":1412,"close":5500},31297.5,{"date":1415,"close":5502},33052.5,{"date":1418,"close":5504},42412.5,{"date":1421,"close":5506},27787.5,{"date":1423,"close":5508},29835,{"date":1426,"close":5510},18310.5,{"date":1428,"close":5512},24453,{"date":1431,"close":5514},26793,{"date":1434,"close":5516},18778.5,{"date":1437,"close":5518},19012.5,{"date":1440,"close":5520},20416.5,{"date":1443,"close":5522},16555.5,{"date":1446,"close":5524},17784,{"date":1449,"close":5526},11992.5,{"date":1452,"close":5528},10998,{"date":1455,"close":5530},8190,{"date":1458,"close":5532},5908.5,{"date":1461,"close":5534},5270.85009765625,{"date":1464,"close":5536},6786,{"date":1467,"close":5538},6142.5,{"date":1470,"close":5540},6201,{"date":1473,"close":5542},6259.5,{"date":1476,"close":5538},{"date":1479,"close":5545},7780.5,{"date":1482,"close":5547},7839,{"date":1485,"close":5549},6084,{"date":1488,"close":5551},7371,{"date":1491,"close":5553},7025.85009765625,{"date":1493,"close":5555},6376.5,{"date":1495,"close":5557},7897.5,{"date":1498,"close":5559},6844.5,{"date":1501,"close":5561},6552,{"date":1504,"close":5563},5779.7998046875,{"date":1507,"close":5565},5791.5,{"date":1510,"close":5565},{"date":1513,"close":5568},6025.5,{"date":1516,"close":5570},6727.5,{"date":1519,"close":5572},6072.2998046875,{"date":1522,"close":5549},{"date":1525,"close":5575},5440.5,{"date":1528,"close":5577},5112.89990234375,{"date":1531,"close":5579},4867.2001953125,{"date":1534,"close":5581},4598.10009765625,{"date":1537,"close":5583},4159.35009765625,{"date":1540,"close":5585},4182.75,{"date":1543,"close":5587},4299.75,{"date":1546,"close":5589},3404.699951171875,{"date":195,"close":5591},3042,{"date":198,"close":5593},2691,{"date":201,"close":5595},2772.89990234375,{"date":204,"close":5597},3159,{"date":207,"close":5599},2854.800048828125,{"date":210,"close":5601},2597.39990234375,{"date":213,"close":5603},2427.75,{"date":216,"close":5605},2275.64990234375,{"date":219,"close":5607},2398.5,{"date":222,"close":5609},2433.60009765625,{"date":225,"close":5611},2152.800048828125,{"date":228,"close":5613},2187.89990234375,{"date":231,"close":5615},1930.5,{"date":234,"close":5617},1696.5,{"date":237,"close":5619},1684.800048828125,{"date":240,"close":5621},1526.8499755859375,{"date":243,"close":5623},1491.75,{"date":246,"close":5625},1380.5999755859375,{"date":249,"close":5627},1333.800048828125,{"date":252,"close":5629},1205.0999755859375,{"date":255,"close":5631},1129.050048828125,{"date":258,"close":5633},1386.449951171875,{"date":261,"close":5627},{"date":264,"close":5636},1076.4000244140625,{"date":267,"close":5638},1345.5,{"date":270,"close":5640},1175.8499755859375,{"date":273,"close":5642},1099.800048828125,{"date":276,"close":5644},1234.3499755859375,{"date":279,"close":5646},1134.9000244140625,{"date":282,"close":5646},{"date":285,"close":5649},1152.449951171875,{"date":288,"close":5651},988.6500244140625,{"date":291,"close":5653},772.2000122070312,{"date":294,"close":5655},936,{"date":297,"close":5657},994.5,{"date":300,"close":5659},1246.050048828125,{"date":303,"close":5661},1047.1500244140625,{"date":306,"close":5655},{"date":309,"close":5664},900.9000244140625,{"date":312,"close":5666},819,{"date":315,"close":5668},918.4500122070312,{"date":318,"close":5670},848.25,{"date":320,"close":5672},889.2000122070312,{"date":323,"close":5674},807.2999877929688,{"date":326,"close":5676},707.8499755859375,{"date":329,"close":5678},602.5499877929688,{"date":332,"close":5680},585,{"date":335,"close":5682},409.5,{"date":338,"close":5684},423.5400085449219,{"date":341,"close":5686},343.9800109863281,{"date":344,"close":5688},362.70001220703125,{"date":347,"close":5690},346.32000732421875,{"date":350,"close":5692},308.8800048828125,{"date":353,"close":5694},334.6199951171875,{"date":356,"close":5696},311.80499267578125,{"date":359,"close":4354},{"date":362,"close":5699},373.2300109863281,{"date":365,"close":5701},335.7900085449219,{"date":368,"close":5703},342.80999755859375,{"date":371,"close":5705},370.8900146484375,{"date":374,"close":5707},348.6600036621094,{"date":377,"close":5709},360.3599853515625,{"date":380,"close":5711},442.260009765625,{"date":383,"close":5713},410.6700134277344,{"date":386,"close":5715},457.4700012207031,{"date":389,"close":5717},448.1099853515625,{"date":392,"close":5719},376.739990234375,{"date":395,"close":4546},{"date":398,"close":5722},363.8699951171875,{"date":401,"close":5724},332.2799987792969,{"date":404,"close":5726},321.75,{"date":407,"close":5728},352.1700134277344,{"date":410,"close":5730},315.8999938964844,{"date":413,"close":5732},310.04998779296875,{"date":416,"close":5734},286.6499938964844,{"date":418,"close":5736},272.6099853515625,{"date":421,"close":5738},270.2699890136719,{"date":424,"close":5736},{"date":427,"close":5741},281.9700012207031,{"date":430,"close":5743},257.3999938964844,{"date":433,"close":5745},267.92999267578125,{"date":436,"close":5747},274.95001220703125,{"date":439,"close":5749},270.8550109863281,{"date":442,"close":5751},298.3500061035156,{"date":445,"close":5747},{"date":448,"close":5738},{"date":451,"close":5745},{"date":454,"close":5756},229.32000732421875,{"date":457,"close":5758},217.6199951171875,{"date":459,"close":5760},211.77000427246094,{"date":462,"close":5762},209.42999267578125,{"date":465,"close":5764},215.27999877929688,{"date":468,"close":5766},216.4499969482422,{"date":471,"close":5768},210.60000610351562,{"date":474,"close":5764},{"date":477,"close":5771},190.7100067138672,{"date":480,"close":5773},179.00999450683594,{"date":483,"close":5775},161.4600067138672,{"date":486,"close":5777},148.58999633789062,{"date":489,"close":5779},157.9499969482422,{"date":492,"close":5781},175.5,{"date":494,"close":5783},232.8300018310547,{"date":497,"close":5785},234,{"date":500,"close":5787},202.41000366210938,{"date":503,"close":5789},200.07000732421875,{"date":506,"close":5781},{"date":509,"close":5792},177.83999633789062,{"date":512,"close":5794},184.86000061035156,{"date":515,"close":5796},169.64999389648438,{"date":518,"close":5798},173.16000366210938,{"date":521,"close":5775},{"date":524,"close":5801},154.44000244140625,{"date":527,"close":5779},{"date":530,"close":5804},146.25,{"date":533,"close":5806},150.92999267578125,{"date":535,"close":5808},152.10000610351562,{"date":538,"close":5808},{"date":541,"close":5811},162.6300048828125,{"date":544,"close":5813},187.1999969482422,{"date":547,"close":5781},{"date":550,"close":5816},160.2899932861328,{"date":553,"close":5818},155.61000061035156,{"date":556,"close":5820},164.97000122070312,{"date":558,"close":5816},{"date":561,"close":5823},145.0800018310547,{"date":564,"close":5808},{"date":567,"close":5826},153.85499572753906,{"date":570,"close":5808},{"date":573,"close":5829},142.74000549316406,{"date":576,"close":5831},129.8699951171875,{"date":579,"close":5833},140.39999389648438,{"date":582,"close":5835},136.88999938964844,{"date":585,"close":5837},124.0199966430664,{"date":588,"close":5839},126.36000061035156,{"date":591,"close":5841},134.5500030517578,{"date":594,"close":5843},128.6999969482422,{"date":596,"close":5845},119.33999633789062,{"date":599,"close":5847},122.8499984741211,{"date":602,"close":5849},118.16999816894531,{"date":605,"close":5845},{"date":608,"close":5852},95.94000244140625,{"date":610,"close":5854},84.23999786376953,{"date":613,"close":5856},94.7699966430664,{"date":616,"close":5852},{"date":619,"close":5856},{"date":622,"close":5860},95.23799896240234,{"date":625,"close":5862},94.53600311279297,{"date":628,"close":5864},103.4280014038086,{"date":631,"close":5866},90.20700073242188,{"date":634,"close":5868},97.34400177001953,{"date":637,"close":5870},85.41000366210938,{"date":640,"close":5872},87.28199768066406,{"date":643,"close":5874},80.1449966430664,{"date":646,"close":5876},48.4379997253418,{"date":649,"close":5878},45.630001068115234,{"date":652,"close":5876},{"date":655,"close":5881},50.6609992980957,{"date":658,"close":5883},64.0979995727539,{"date":661,"close":5885},69.56999969482422,{"date":664,"close":5887},65.16000366210938,{"date":667,"close":5889},58.04999923706055,{"date":670,"close":348},{"date":673,"close":5892},39.41999816894531,{"date":676,"close":5894},35.90999984741211,{"date":679,"close":5896},38.970001220703125,{"date":682,"close":5898},72.44999694824219,{"date":685,"close":1866},{"date":688,"close":5901},39.150001525878906,{"date":691,"close":5903},38.34000015258789,{"date":694,"close":1254},{"date":697,"close":5906},32.130001068115234,{"date":700,"close":5908},30.600000381469727,{"date":703,"close":5910},31.31999969482422,{"date":706,"close":5912},30.959999084472656,{"date":709,"close":5914},30.8700008392334,{"date":712,"close":5916},27.719999313354492,{"date":715,"close":5918},25.559999465942383,{"date":718,"close":5920},26.954999923706055,{"date":721,"close":5922},26.549999237060547,{"date":724,"close":5924},24.56999969482422,{"date":727,"close":5926},23.1299991607666,{"date":730,"close":5928},21.600000381469727,{"date":733,"close":5930},22.139999389648438,{"date":736,"close":5932},21.239999771118164,{"date":739,"close":5934},20.700000762939453,{"date":742,"close":2298},{"date":745,"close":2294},{"date":748,"close":5938},17.100000381469727,{"date":750,"close":5940},17.198999404907227,{"date":753,"close":5938},{"date":756,"close":2662},{"date":759,"close":2668},{"date":762,"close":5945},16.920000076293945,{"date":765,"close":5947},13.40999984741211,{"date":767,"close":5949},14.3100004196167,{"date":770,"close":5951},13.59000015258789,{"date":773,"close":5953},13.770000457763672,{"date":776,"close":5955},13.5,{"date":779,"close":5957},14.625,{"date":782,"close":5959},13.949999809265137,{"date":785,"close":5961},15.930000305175781,{"date":787,"close":5963},13.140000343322754,{"date":790,"close":5965},12.420000076293945,{"date":793,"close":5967},10.800000190734863,{"date":796,"close":5969},10.619999885559082,{"date":799,"close":5971},10.979999542236328,{"date":802,"close":5973},11.25,{"date":805,"close":2973},{"date":808,"close":2973},{"date":811,"close":2987},{"date":814,"close":5967},{"date":817,"close":2404},{"date":820,"close":2973},{"date":823,"close":5947},{"date":826,"close":5982},12.869999885559082,{"date":829,"close":5984},11.609999656677246,{"date":832,"close":5986},11.699999809265137,{"date":835,"close":5986},{"date":838,"close":5989},12.149999618530273,{"date":841,"close":5991},11.430000305175781,{"date":844,"close":5969},{"date":847,"close":5994},11.069999694824219,{"date":850,"close":5991},{"date":853,"close":5997},11.51099967956543,{"date":856,"close":2973},{"date":859,"close":5971},{"date":862,"close":6001},11.15999984741211,{"date":865,"close":5991},{"date":868,"close":5994},{"date":871,"close":5994},{"date":874,"close":6001},{"date":877,"close":2973},{"date":880,"close":6008},10.25100040435791,{"date":883,"close":3256},{"date":886,"close":3088},{"date":889,"close":6012},8.027999877929688,{"date":892,"close":3108},{"date":895,"close":6015},7.938000202178955,{"date":898,"close":3597},{"date":901,"close":3175},{"date":904,"close":6019},7.5329999923706055,{"date":906,"close":3597},{"date":909,"close":6022},8.163000106811523,{"date":912,"close":3183},{"date":915,"close":6025},8.496000289916992,{"date":918,"close":3597},{"date":921,"close":6028},7.965000152587891,{"date":924,"close":6030},7.866000175476074,{"date":927,"close":6019},{"date":930,"close":6033},7.7220001220703125,{"date":933,"close":3590},{"date":936,"close":6012},{"date":939,"close":6037},7.442999839782715,{"date":942,"close":6039},7.767000198364258,{"date":945,"close":6041},7.9019999504089355,{"date":948,"close":6043},7.551000118255615,{"date":951,"close":6045},7.703999996185303,{"date":954,"close":6047},8.505000114440918,{"date":957,"close":6049},9.539999961853027,{"date":960,"close":6051},8.307000160217285,{"date":963,"close":6053},7.839000225067139,{"date":966,"close":6055},7.757999897003174,{"date":2020,"close":6057},7.623000144958496,{"date":188,"close":6059},7.11899995803833,{"date":970,"close":6061},7.452000141143799,{"date":973,"close":3183},{"date":976,"close":3262},{"date":979,"close":6065},7.046999931335449,{"date":982,"close":6067},6.714000225067139,{"date":985,"close":6069},6.309000015258789,{"date":988,"close":6071},6.201000213623047,{"date":991,"close":6073},6.830999851226807,{"date":994,"close":3588},{"date":997,"close":6076},7.2179999351501465,{"date":1000,"close":6078},7.236000061035156,{"date":1003,"close":6080},7.370999813079834,{"date":1006,"close":6082},7.361999988555908,{"date":1009,"close":6084},7.415999889373779,{"date":1012,"close":6076},{"date":1014,"close":3175},{"date":1017,"close":6088},8.774999618530273,{"date":1020,"close":6090},9.09000015258789,{"date":1023,"close":6092},8.630999565124512,{"date":1026,"close":6094},9.270000457763672,{"date":1029,"close":6096},8.550000190734863,{"date":1032,"close":6098},7.650000095367432,{"date":1034,"close":3614},{"date":1036,"close":6067},{"date":1039,"close":6102},7.182000160217285,{"date":1042,"close":6104},6.506999969482422,{"date":1045,"close":6069},{"date":1047,"close":6107},6.389999866485596,{"date":1050,"close":6109},4.860000133514404,{"date":1053,"close":6111},5.093999862670898,{"date":1055,"close":6113},5.076000213623047,{"date":1058,"close":6115},5.381999969482422,{"date":1061,"close":6117},5.579999923706055,{"date":1064,"close":6119},5.60699987411499,{"date":1067,"close":6121},5.21999979019165,{"date":1070,"close":6123},4.139999866485596,{"date":107,"close":6125},3.5820000171661377,{"date":1075,"close":6127},3.4019999504089355,{"date":1078,"close":6129},2.8529999256134033,{"date":1081,"close":6131},3.00600004196167,{"date":1084,"close":6133},3.1679999828338623,{"date":1087,"close":6135},2.934000015258789,{"date":1090,"close":6131},{"date":1093,"close":6138},3.0329999923706055,{"date":1096,"close":6140},2.8350000381469727,{"date":1099,"close":6142},3.2219998836517334,{"date":1102,"close":6144},2.4119999408721924,{"date":1105,"close":6146},2.187000036239624,{"date":1108,"close":6148},2.4200000762939453,{"date":45,"close":6150},1.8700000047683716,{"date":154,"close":6152},1.8799999952316284,{"date":124,"close":6154},1.75,[6156,6175,6184],{"sector":183,"tickers":6157},[6158,6162,6166,6170],{"ticker":36,"issuerName":35,"insiders":6159,"totalValue":44},[6160],{"ownerName":37,"ownerTitle":34,"slug":185,"value":44,"role":6161,"direction":27,"filedAt":31},"DIRECTOR",{"ticker":85,"issuerName":84,"insiders":6163,"totalValue":92},[6164],{"ownerName":86,"ownerTitle":34,"slug":2174,"value":92,"role":6165,"direction":27,"filedAt":81},"OTHER",{"ticker":116,"issuerName":115,"insiders":6167,"totalValue":123},[6168],{"ownerName":117,"ownerTitle":118,"slug":3665,"value":123,"role":6169,"direction":27,"filedAt":113},"CEO",{"ticker":131,"issuerName":130,"insiders":6171,"totalValue":6173},[6172],{"ownerName":132,"ownerTitle":34,"slug":5314,"value":6173,"role":6174,"direction":27,"filedAt":128},184470.79,"TEN_PERCENT",{"sector":6176,"tickers":6177},"Unclassified",[6178,6181],{"ticker":56,"issuerName":55,"insiders":6179,"totalValue":62},[6180],{"ownerName":57,"ownerTitle":34,"slug":1118,"value":62,"role":6174,"direction":27,"filedAt":53},{"ticker":69,"issuerName":68,"insiders":6182,"totalValue":75},[6183],{"ownerName":70,"ownerTitle":34,"slug":2113,"value":75,"role":6161,"direction":27,"filedAt":66},{"sector":2930,"tickers":6185},[6186,6189],{"ticker":99,"issuerName":98,"insiders":6187,"totalValue":106},[6188],{"ownerName":100,"ownerTitle":101,"slug":2932,"value":106,"role":6161,"direction":27,"filedAt":96},{"ticker":146,"issuerName":145,"insiders":6190,"totalValue":6192},[6191],{"ownerName":147,"ownerTitle":148,"slug":4590,"value":6192,"role":6174,"direction":27,"filedAt":143},247865.2409,{"totalValue":6194,"uniqueTickers":3068,"ceoCfoCount":139,"topSector":6195},384732283.7293001,{"name":183,"tickerCount":6196},4,"past2d",{"count":139,"fetchedAt":6199,"source":6200},"2026-07-19T06:06:10.804Z","sqlite",{"data":6202,"meta":28154},{"direction":6203,"transactions":6204,"chartTickers":7083,"sectorBreakdown":27941,"stats":28151,"windowKind":6197},"S",[6205,6220,6235,6251,6265,6272,6288,6303,6310,6323,6339,6353,6371,6387,6394,6408,6422,6437,6450,6465,6471,6486,6497,6511,6518,6533,6547,6561,6575,6589,6604,6619,6632,6646,6656,6670,6677,6691,6698,6708,6719,6734,6744,6750,6762,6778,6792,6808,6819,6831,6844,6851,6857,6871,6886,6901,6915,6929,6936,6947,6953,6967,6974,6981,6994,7006,7019,7025,7036,7043,7055,7061,7072],{"cik":6206,"filedAt":6207,"filingId":6208,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6209,"issuerTicker":6210,"ownerName":6211,"ownerTitle":38,"ownershipType":39,"pricePerShare":6212,"rawFilingUrl":6213,"shares":6214,"sharesOwnedAfter":6215,"totalValue":6216,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6218},"1559720","2026-07-18T01:00:03.000Z","0001193125-26-308109-0","Airbnb, Inc.","ABNB","Gebbia Joseph",150.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834171\u002F000119312526308109\u002F0001193125-26-308109-index.htm",187024,2143095,28082083.7552,"Sale (10b5-1 plan)",{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6219},"2026-07-15T21:37:41.000Z",{"cik":6221,"filedAt":6222,"filingId":6223,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6224,"issuerTicker":6225,"ownerName":6226,"ownerTitle":6227,"ownershipType":87,"pricePerShare":6228,"rawFilingUrl":6229,"shares":6230,"sharesOwnedAfter":6231,"totalValue":6232,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6233},"1280452","2026-07-17T21:43:36.000Z","0001214659-26-008703-0","MONOLITHIC POWER SYSTEMS, INC.","MPWR","Sciammas Maurice","EVP, WW Sales & Marketing",1349.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1360833\u002F000121465926008703\u002F0001214659-26-008703-index.htm",15000,166117,20245937.009999998,{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":6234},"2026-07-06T21:51:36.000Z",{"cik":6236,"filedAt":6237,"filingId":6238,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6239,"issuerTicker":6240,"ownerName":6241,"ownerTitle":6242,"ownershipType":87,"pricePerShare":6243,"rawFilingUrl":6244,"shares":6245,"sharesOwnedAfter":6246,"totalValue":6247,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6250},"2012383","2026-07-17T22:17:40.000Z","0002012383-26-001976-1","BlackRock, Inc.","BLK","Meade Christopher J.","General Counsel and CLO",1102.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012383\u002F000201238326001976\u002F0002012383-26-001976-index.htm",18095,16259,19942340.132,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6252,"filedAt":6253,"filingId":6254,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6255,"issuerTicker":6256,"ownerName":6257,"ownerTitle":38,"ownershipType":87,"pricePerShare":6258,"rawFilingUrl":6259,"shares":6260,"sharesOwnedAfter":6261,"totalValue":6262,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6263},"1782170","2026-07-17T23:21:40.000Z","0001880864-26-000024-1","Remitly Global, Inc.","RELY","Hug Joshua",25.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880864\u002F000188086426000024\u002F0001880864-26-000024-index.htm",367500,2691889,9254805,{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":6264},"2026-06-30T21:53:09.000Z",{"cik":6252,"filedAt":6253,"filingId":6266,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6255,"issuerTicker":6256,"ownerName":6257,"ownerTitle":38,"ownershipType":87,"pricePerShare":6267,"rawFilingUrl":6259,"shares":6268,"sharesOwnedAfter":6269,"totalValue":6270,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6271},"0001880864-26-000024-0",24.93,314768,3053889,7847166.24,{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":6264},{"cik":6273,"filedAt":6274,"filingId":6275,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6276,"issuerTicker":6277,"ownerName":6278,"ownerTitle":6279,"ownershipType":87,"pricePerShare":6280,"rawFilingUrl":6281,"shares":6282,"sharesOwnedAfter":6283,"totalValue":6284,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6285},"1713445","2026-07-17T23:13:13.000Z","0001663651-26-000015-1","Reddit, Inc.","RDDT","Wong Jennifer L.","Chief Operating Officer",197.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713445\u002F000166365126000015\u002F0001663651-26-000015-index.htm",39167,1089206,7750173.4399999995,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6287},29,"2026-06-18T22:57:25.000Z",{"cik":6289,"filedAt":6290,"filingId":6291,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6292,"issuerTicker":6293,"ownerName":6294,"ownerTitle":6295,"ownershipType":87,"pricePerShare":6296,"rawFilingUrl":6297,"shares":6298,"sharesOwnedAfter":6299,"totalValue":6300,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6301},"719955","2026-07-17T21:37:22.000Z","0000719955-26-000184-0","WILLIAMS SONOMA INC","WSM","ALBER LAURA","PRESIDENT & CEO",221.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225922\u002F000071995526000184\u002F0000719955-26-000184-index.htm",35000,922524,7747893.180000001,{"daysSinceLastFiling":4922,"isFirstFiling":6,"priorFilingDate":6302},"2026-05-29T22:19:37.000Z",{"cik":6206,"filedAt":6207,"filingId":6304,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6209,"issuerTicker":6210,"ownerName":6211,"ownerTitle":38,"ownershipType":39,"pricePerShare":6305,"rawFilingUrl":6213,"shares":6306,"sharesOwnedAfter":6307,"totalValue":6308,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6309},"0001193125-26-308109-1",150.23,49577,2093518,7447769.2751,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6219},{"cik":6273,"filedAt":6311,"filingId":6312,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6276,"issuerTicker":6277,"ownerName":6313,"ownerTitle":6314,"ownershipType":39,"pricePerShare":6315,"rawFilingUrl":6316,"shares":6317,"sharesOwnedAfter":6318,"totalValue":6319,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6320},"2026-07-17T23:12:34.000Z","0001713445-26-000094-1","Huffman Steve Ladd","CEO & President",197.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827011\u002F000171344526000094\u002F0001713445-26-000094-index.htm",18000,391714,3561471.32,{"daysSinceLastFiling":6321,"isFirstFiling":6,"priorFilingDate":6322},15,"2026-07-02T22:56:53.000Z",{"cik":6324,"filedAt":6325,"filingId":6326,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6327,"issuerTicker":6328,"ownerName":6329,"ownerTitle":6330,"ownershipType":87,"pricePerShare":6331,"rawFilingUrl":6332,"shares":6333,"sharesOwnedAfter":6334,"totalValue":6335,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6336},"1088856","2026-07-17T22:31:34.000Z","0001193125-26-308058-2","CORCEPT THERAPEUTICS INC","CORT","Mokari Atabak","Chief Financial Officer",87.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1678419\u002F000119312526308058\u002F0001193125-26-308058-index.htm",40000,48211,3508277.1221999996,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},30,"2026-06-17T00:00:00.000Z",{"cik":6340,"filedAt":6341,"filingId":6342,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6343,"issuerTicker":6344,"ownerName":6345,"ownerTitle":6330,"ownershipType":87,"pricePerShare":6346,"rawFilingUrl":6347,"shares":6348,"sharesOwnedAfter":6349,"totalValue":6350,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":6351},"1477333","2026-07-17T23:01:56.000Z","0001473289-26-000018-2","Cloudflare, Inc.","NET","SEIFERT THOMAS J",276.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1477333\u002F000147328926000018\u002F0001473289-26-000018-index.htm",10000,123590,2769194.7512,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6352},"2026-06-17T21:56:11.000Z",{"cik":6354,"filedAt":6355,"filingId":6356,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6359,"ownerTitle":6360,"ownershipType":87,"pricePerShare":6361,"rawFilingUrl":6362,"shares":6363,"sharesOwnedAfter":6364,"totalValue":6365,"transactionCode":6203,"transactionDate":154,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6368},"1770069","2026-07-18T01:46:47.000Z","0001658918-26-000014-3","MapLight Therapeutics, Inc.","MPLT","Kroeger Christopher A.","Chief Executive Officer",36.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770069\u002F000165891826000014\u002F0001658918-26-000014-index.htm",69082,1291417,2541340.52,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":6369,"isFirstFiling":6,"priorFilingDate":6370},60,"2026-05-19T01:27:21.000Z",{"cik":6372,"filedAt":6373,"filingId":6374,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6375,"issuerTicker":6376,"ownerName":6377,"ownerTitle":6378,"ownershipType":87,"pricePerShare":6379,"rawFilingUrl":6380,"shares":6381,"sharesOwnedAfter":6382,"totalValue":6383,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6384},"1478320","2026-07-17T23:23:59.000Z","0001780660-26-000019-3","Adaptive Biotechnologies Corp","ADPT","LO FRANCIS","Chief People Officer",22.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780660\u002F000178066026000019\u002F0001780660-26-000019-index.htm",105762,230713,2389163.58,{"daysSinceLastFiling":6385,"isFirstFiling":6,"priorFilingDate":6386},11,"2026-07-06T23:19:35.000Z",{"cik":6354,"filedAt":6355,"filingId":6388,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6359,"ownerTitle":6360,"ownershipType":87,"pricePerShare":6389,"rawFilingUrl":6362,"shares":6390,"sharesOwnedAfter":6391,"totalValue":6392,"transactionCode":6203,"transactionDate":45,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6393},"0001658918-26-000014-0",36.69,61778,1375144,2266457.22,{"daysSinceLastFiling":6369,"isFirstFiling":6,"priorFilingDate":6370},{"cik":6395,"filedAt":6396,"filingId":6397,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6398,"issuerTicker":6399,"ownerName":6400,"ownerTitle":38,"ownershipType":87,"pricePerShare":6401,"rawFilingUrl":6402,"shares":6403,"sharesOwnedAfter":6404,"totalValue":6405,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6406},"1321655","2026-07-18T00:03:46.000Z","0001823952-26-000018-0","Palantir Technologies Inc.","PLTR","Moore Alexander D.",134.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823952\u002F000182395226000018\u002F0001823952-26-000018-index.htm",16000,1099295,2144770.09,{"daysSinceLastFiling":6407,"isFirstFiling":6,"priorFilingDate":6338},31,{"cik":6409,"filedAt":6410,"filingId":6411,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6412,"issuerTicker":6413,"ownerName":6414,"ownerTitle":6415,"ownershipType":87,"pricePerShare":6416,"rawFilingUrl":6417,"shares":6348,"sharesOwnedAfter":6418,"totalValue":6419,"transactionCode":6203,"transactionDate":45,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6420},"1535527","2026-07-18T00:30:06.000Z","0001778564-26-000121-0","CrowdStrike Holdings, Inc.","CRWD","Kurtz George","PRESIDENT AND CEO",208.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778564\u002F000177856426000121\u002F0001778564-26-000121-index.htm",8212667,2087660.48,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6421},"2026-07-16T00:30:06.000Z",{"cik":6423,"filedAt":6424,"filingId":6425,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6426,"issuerTicker":6427,"ownerName":6428,"ownerTitle":6429,"ownershipType":87,"pricePerShare":6430,"rawFilingUrl":6431,"shares":6432,"sharesOwnedAfter":6433,"totalValue":6434,"transactionCode":6203,"transactionDate":45,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6435},"1122411","2026-07-17T13:42:02.000Z","0000950103-26-010761-0","ASE Technology Holding Co., Ltd.","ASX","Uang Du-Tsuen","Chief Administration Officer",688,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2118034\u002F000095010326010761\u002F0000950103-26-010761-index.htm",3000,754000,2064000,{"daysSinceLastFiling":3221,"isFirstFiling":6,"priorFilingDate":6436},"2026-07-08T10:05:00.000Z",{"cik":6236,"filedAt":6438,"filingId":6439,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6239,"issuerTicker":6240,"ownerName":6440,"ownerTitle":6441,"ownershipType":87,"pricePerShare":6442,"rawFilingUrl":6443,"shares":6444,"sharesOwnedAfter":6445,"totalValue":6446,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6447},"2026-07-17T22:26:44.000Z","0002012383-26-001977-0","FINK LAURENCE","Chairman and CEO",1080.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012383\u002F000201238326001977\u002F0002012383-26-001977-index.htm",1905,223831,2058485.8499999999,{"daysSinceLastFiling":6448,"isFirstFiling":6,"priorFilingDate":6449},78,"2026-04-29T22:52:44.000Z",{"cik":6451,"filedAt":6452,"filingId":6453,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6454,"issuerTicker":6455,"ownerName":6456,"ownerTitle":6457,"ownershipType":87,"pricePerShare":6458,"rawFilingUrl":6459,"shares":6460,"sharesOwnedAfter":6461,"totalValue":6462,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6463},"1662991","2026-07-17T21:38:35.000Z","0001662991-26-000122-3","Sezzle Inc.","SEZL","Paradis Paul","Director & President",191.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865019\u002F000166299126000122\u002F0001662991-26-000122-index.htm",10732,400718,2050845.8416,{"daysSinceLastFiling":5,"isFirstFiling":6,"priorFilingDate":6464},"2026-06-23T00:00:00.000Z",{"cik":6409,"filedAt":6410,"filingId":6466,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6412,"issuerTicker":6413,"ownerName":6414,"ownerTitle":6415,"ownershipType":87,"pricePerShare":6467,"rawFilingUrl":6417,"shares":6348,"sharesOwnedAfter":6468,"totalValue":6469,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6470},"0001778564-26-000121-11",203.73,8203224,2037269.7999999998,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6421},{"cik":6472,"filedAt":6473,"filingId":6474,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6475,"issuerTicker":6476,"ownerName":6477,"ownerTitle":38,"ownershipType":87,"pricePerShare":6478,"rawFilingUrl":6479,"shares":6480,"sharesOwnedAfter":6481,"totalValue":6482,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6483},"1433195","2026-07-18T00:14:10.000Z","0000938333-26-000004-3","APPFOLIO INC","APPF","DUCA MAURICE J",180.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1433195\u002F000093833326000004\u002F0000938333-26-000004-index.htm",10700,85552,1933289.76,{"daysSinceLastFiling":6484,"isFirstFiling":6,"priorFilingDate":6485},3,"2026-07-14T21:33:13.000Z",{"cik":6451,"filedAt":6487,"filingId":6488,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6454,"issuerTicker":6455,"ownerName":6489,"ownerTitle":6330,"ownershipType":87,"pricePerShare":6490,"rawFilingUrl":6491,"shares":6492,"sharesOwnedAfter":6493,"totalValue":6494,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6495},"2026-07-17T21:38:29.000Z","0001662991-26-000121-0","Brading Lee Dickson",188.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2109046\u002F000166299126000121\u002F0001662991-26-000121-index.htm",9900,294505,1864267.9427999998,{"daysSinceLastFiling":3068,"isFirstFiling":6,"priorFilingDate":6496},"2026-07-08T22:08:56.000Z",{"cik":6498,"filedAt":6499,"filingId":6500,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6501,"issuerTicker":6502,"ownerName":6503,"ownerTitle":6504,"ownershipType":39,"pricePerShare":6505,"rawFilingUrl":6506,"shares":6507,"sharesOwnedAfter":6508,"totalValue":6509,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6510},"1040470","2026-07-17T18:23:58.000Z","0001040470-26-000215-1","AEHR TEST SYSTEMS","AEHR","SCOTT GEOFFREY GATES","Director",82.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824121\u002F000104047026000215\u002F0001040470-26-000215-index.htm",20000,30000,1642649.9999999998,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6451,"filedAt":6452,"filingId":6512,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6454,"issuerTicker":6455,"ownerName":6456,"ownerTitle":6457,"ownershipType":87,"pricePerShare":6513,"rawFilingUrl":6459,"shares":6514,"sharesOwnedAfter":6515,"totalValue":6516,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6517},"0001662991-26-000122-0",190.99,8245,410912,1574714.0792,{"daysSinceLastFiling":5,"isFirstFiling":6,"priorFilingDate":6464},{"cik":6519,"filedAt":6520,"filingId":6521,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6522,"issuerTicker":6523,"ownerName":6524,"ownerTitle":6525,"ownershipType":87,"pricePerShare":6526,"rawFilingUrl":6527,"shares":6528,"sharesOwnedAfter":6529,"totalValue":6530,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6531},"1013871","2026-07-17T21:57:38.000Z","0001225208-26-006657-0","NRG ENERGY, INC.","NRG","Kinney Virginia","Exec VP, Chief Admin Officer",140.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048902\u002F000122520826006657\u002F0001225208-26-006657-index.htm",11145,33966,1567432.7999999998,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6532},"2026-06-17T22:57:51.000Z",{"cik":6534,"filedAt":6535,"filingId":6536,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":148,"issuerName":6537,"issuerTicker":6538,"ownerName":6539,"ownerTitle":38,"ownershipType":87,"pricePerShare":6540,"rawFilingUrl":6541,"shares":6542,"sharesOwnedAfter":6543,"totalValue":6544,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6545},"1856314","2026-07-17T21:45:47.000Z","0001869246-26-000019-0","Clear Secure, Inc.","YOU","Alclear Investments, LLC",53.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869246\u002F000186924626000019\u002F0001869246-26-000019-index.htm",28603,124484,1532288.65,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":6546},"2026-07-16T01:08:36.000Z",{"cik":6548,"filedAt":6549,"filingId":6550,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6551,"issuerTicker":6552,"ownerName":6553,"ownerTitle":38,"ownershipType":39,"pricePerShare":6554,"rawFilingUrl":6555,"shares":6556,"sharesOwnedAfter":6557,"totalValue":6558,"transactionCode":6203,"transactionDate":45,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6559},"1788451","2026-07-18T00:12:38.000Z","0001168404-26-000029-1","Ethos Technologies Inc.","LIFE","GV 2019 GP, L.L.C.",19.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861216\u002F000116840426000029\u002F0001168404-26-000029-index.htm",74492,61992,1464684.9992,{"daysSinceLastFiling":6369,"isFirstFiling":6,"priorFilingDate":6560},"2026-05-18T22:43:00.000Z",{"cik":6562,"filedAt":6563,"filingId":6564,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6565,"issuerTicker":6566,"ownerName":6567,"ownerTitle":38,"ownershipType":87,"pricePerShare":6568,"rawFilingUrl":6569,"shares":6570,"sharesOwnedAfter":6571,"totalValue":6572,"transactionCode":6203,"transactionDate":45,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6573},"1513845","2026-07-17T16:49:14.000Z","0001513845-26-000084-0","Nebius Group N.V.","NBIS","Boynton John Wilson IV",197,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2096831\u002F000151384526000084\u002F0001513845-26-000084-index.htm",6958,427898,1370744.46,{"daysSinceLastFiling":6407,"isFirstFiling":6,"priorFilingDate":6574},"2026-06-15T23:37:42.000Z",{"cik":6576,"filedAt":6577,"filingId":6578,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6579,"issuerTicker":6580,"ownerName":6581,"ownerTitle":148,"ownershipType":87,"pricePerShare":6582,"rawFilingUrl":6583,"shares":6584,"sharesOwnedAfter":6585,"totalValue":6586,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6587},"1818383","2026-07-18T00:45:00.000Z","0001818383-26-000191-0","MediaAlpha, Inc.","MAX","Yi Steven",14.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829946\u002F000181838326000191\u002F0001818383-26-000191-index.htm",82457,2472023,1186564.4757,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6588},"2026-07-15T23:09:47.000Z",{"cik":6590,"filedAt":6591,"filingId":6592,"formType":6593,"originalSubmissionDate":154,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6594,"issuerTicker":6595,"ownerName":6596,"ownerTitle":38,"ownershipType":39,"pricePerShare":6597,"rawFilingUrl":6598,"shares":6599,"sharesOwnedAfter":6600,"totalValue":6601,"transactionCode":6203,"transactionDate":1108,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6602},"1710340","2026-07-17T23:12:15.000Z","0001493152-26-033818-0","4\u002FA","Eton Pharmaceuticals, Inc.","ETON","Opaleye Management Inc.",37.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710340\u002F000149315226033818\u002F0001493152-26-033818-index.htm",28315,2665000,1063032.8765,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":6603},"2026-07-16T00:00:00.000Z",{"cik":6605,"filedAt":6606,"filingId":6607,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6608,"issuerTicker":6609,"ownerName":6610,"ownerTitle":6611,"ownershipType":87,"pricePerShare":6612,"rawFilingUrl":6613,"shares":6614,"sharesOwnedAfter":6615,"totalValue":6616,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6617},"936395","2026-07-17T16:42:25.000Z","0001444157-26-000020-0","CIENA CORP","CIEN","Rothenstein David M","SVP and Chief Strategy Officer",420.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1444157\u002F000144415726000020\u002F0001444157-26-000020-index.htm",2500,182731,1052284.25,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6618},"2026-06-17T21:47:06.000Z",{"cik":6354,"filedAt":6620,"filingId":6621,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6622,"ownerTitle":6623,"ownershipType":87,"pricePerShare":6624,"rawFilingUrl":6625,"shares":6626,"sharesOwnedAfter":6627,"totalValue":6628,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6629},"2026-07-18T01:43:18.000Z","0002021233-26-000012-0","Foff Erin Pennock","Chief Medical Officer",36.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021233\u002F000202123326000012\u002F0002021233-26-000012-index.htm",28455,338904,1042593.6,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6631},67,"2026-05-12T01:30:06.000Z",{"cik":6633,"filedAt":6634,"filingId":6635,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6636,"issuerTicker":6637,"ownerName":6638,"ownerTitle":6169,"ownershipType":87,"pricePerShare":6639,"rawFilingUrl":6640,"shares":6641,"sharesOwnedAfter":6642,"totalValue":6643,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6644},"1835963","2026-07-17T12:58:17.000Z","0001193125-26-306866-0","Global-E Online Ltd.","GLBE","Schlachet Amir",38.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964286\u002F000119312526306866\u002F0001193125-26-306866-index.htm",24999,4091729,960894.0627,{"daysSinceLastFiling":6385,"isFirstFiling":6,"priorFilingDate":6645},"2026-07-06T12:29:43.000Z",{"cik":6324,"filedAt":6647,"filingId":6648,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6327,"issuerTicker":6328,"ownerName":6649,"ownerTitle":38,"ownershipType":39,"pricePerShare":6650,"rawFilingUrl":6651,"shares":6348,"sharesOwnedAfter":6652,"totalValue":6653,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6654},"2026-07-17T22:38:28.000Z","0001193125-26-308061-0","WILSON JAMES N",88.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236387\u002F000119312526308061\u002F0001193125-26-308061-index.htm",1093464,882985.6235000001,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6655},"2026-06-18T00:00:00.000Z",{"cik":6657,"filedAt":6658,"filingId":6659,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6660,"issuerTicker":6661,"ownerName":6662,"ownerTitle":6663,"ownershipType":87,"pricePerShare":6664,"rawFilingUrl":6665,"shares":6666,"sharesOwnedAfter":6667,"totalValue":6668,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6669},"2099039","2026-07-17T23:50:05.000Z","0002131390-26-000004-1","Wise Group plc","WSE","Peiris Nilan","Chief Product Officer",12.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131390\u002F000213139026000004\u002F0002131390-26-000004-index.htm",58262,2411199,749249.32,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6354,"filedAt":6355,"filingId":6671,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6359,"ownerTitle":6360,"ownershipType":87,"pricePerShare":6672,"rawFilingUrl":6362,"shares":6673,"sharesOwnedAfter":6674,"totalValue":6675,"transactionCode":6203,"transactionDate":124,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6676},"0001658918-26-000014-6",37.9,16779,1246455,635924.1,{"daysSinceLastFiling":6369,"isFirstFiling":6,"priorFilingDate":6370},{"cik":6678,"filedAt":6679,"filingId":6680,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6681,"issuerTicker":6682,"ownerName":6683,"ownerTitle":6169,"ownershipType":87,"pricePerShare":6684,"rawFilingUrl":6685,"shares":6686,"sharesOwnedAfter":6687,"totalValue":6688,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6689},"1409970","2026-07-17T21:59:52.000Z","0001409970-26-000155-0","Happen, Inc.","HAPN","Sanborn Scott",20.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409970\u002F000140997026000155\u002F0001409970-26-000155-index.htm",28750,1507313,577242.5,{"daysSinceLastFiling":6321,"isFirstFiling":6,"priorFilingDate":6690},"2026-07-02T00:00:00.000Z",{"cik":6354,"filedAt":6620,"filingId":6692,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6622,"ownerTitle":6623,"ownershipType":87,"pricePerShare":6693,"rawFilingUrl":6625,"shares":6694,"sharesOwnedAfter":6695,"totalValue":6696,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6697},"0002021233-26-000012-5",36.77,15047,308441,553334.12,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6631},{"cik":6657,"filedAt":6699,"filingId":6700,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6660,"issuerTicker":6661,"ownerName":6701,"ownerTitle":6702,"ownershipType":87,"pricePerShare":6664,"rawFilingUrl":6703,"shares":6704,"sharesOwnedAfter":6705,"totalValue":6706,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6707},"2026-07-17T23:50:07.000Z","0002131391-26-000004-1","Sinha Harsh","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131391\u002F000213139126000004\u002F0002131391-26-000004-index.htm",42101,874014,541418.86,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6605,"filedAt":6709,"filingId":6710,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6608,"issuerTicker":6609,"ownerName":6711,"ownerTitle":6712,"ownershipType":87,"pricePerShare":6713,"rawFilingUrl":6714,"shares":2117,"sharesOwnedAfter":6715,"totalValue":6716,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6717},"2026-07-17T16:34:56.000Z","0001998826-26-000014-0","Gage Brodie","SVP Global Products & Supply",449.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998826\u002F000199882626000014\u002F0001998826-26-000014-index.htm",39607,538980,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6718},"2026-06-17T21:34:31.000Z",{"cik":6720,"filedAt":6721,"filingId":6722,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":6723,"issuerName":6724,"issuerTicker":6725,"ownerName":6726,"ownerTitle":38,"ownershipType":39,"pricePerShare":6727,"rawFilingUrl":6728,"shares":6729,"sharesOwnedAfter":6730,"totalValue":6731,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6732},"1604821","2026-07-18T01:05:08.000Z","0001646649-26-000020-0","CO-FOUNDER","Natera, Inc.","NTRA","Sheena Jonathan",273.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646649\u002F000164664926000020\u002F0001646649-26-000020-index.htm",1500,18332,410825.2100000001,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6733},"2026-07-16T01:05:06.000Z",{"cik":6252,"filedAt":6735,"filingId":6736,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6255,"issuerTicker":6256,"ownerName":6737,"ownerTitle":6738,"ownershipType":87,"pricePerShare":6739,"rawFilingUrl":6740,"shares":6230,"sharesOwnedAfter":6741,"totalValue":6742,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6743},"2026-07-17T23:22:58.000Z","0001999488-26-000011-0","Sharma Pankaj","Chief Business Officer",25.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999488\u002F000199948826000011\u002F0001999488-26-000011-index.htm",752810,375450,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6548,"filedAt":6549,"filingId":6745,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6551,"issuerTicker":6552,"ownerName":6553,"ownerTitle":38,"ownershipType":39,"pricePerShare":6746,"rawFilingUrl":6555,"shares":6747,"sharesOwnedAfter":4,"totalValue":6748,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6749},"0001168404-26-000029-4",18.73,19595,367008.47150000004,{"daysSinceLastFiling":6369,"isFirstFiling":6,"priorFilingDate":6560},{"cik":6751,"filedAt":6752,"filingId":6753,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6754,"issuerTicker":6755,"ownerName":6756,"ownerTitle":148,"ownershipType":87,"pricePerShare":6757,"rawFilingUrl":6758,"shares":6230,"sharesOwnedAfter":6759,"totalValue":6760,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6761},"1877184","2026-07-17T21:48:52.000Z","0001193125-26-308041-1","KESTRA MEDICAL TECHNOLOGIES, LTD.","KMTS","Webster Brian Daniel",22.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877188\u002F000119312526308041\u002F0001193125-26-308041-index.htm",560721,336609.17520000006,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},{"cik":6763,"filedAt":6764,"filingId":6765,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6766,"issuerTicker":6767,"ownerName":6768,"ownerTitle":6769,"ownershipType":87,"pricePerShare":6770,"rawFilingUrl":6771,"shares":6772,"sharesOwnedAfter":6773,"totalValue":6774,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6775},"104169","2026-07-17T21:57:07.000Z","0001992808-26-000022-0","Walmart Inc.","WMT","Nicholas Christopher James","Executive Vice President",114.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992808\u002F000199280826000022\u002F0001992808-26-000022-index.htm",2900,573314.269,330997.61840000004,{"daysSinceLastFiling":6776,"isFirstFiling":6,"priorFilingDate":6777},25,"2026-06-22T00:00:00.000Z",{"cik":6779,"filedAt":6780,"filingId":6781,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6782,"issuerTicker":6783,"ownerName":6784,"ownerTitle":6785,"ownershipType":87,"pricePerShare":6786,"rawFilingUrl":6787,"shares":6788,"sharesOwnedAfter":6789,"totalValue":6790,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6791},"1069258","2026-07-17T22:23:00.000Z","0001509409-26-000009-0","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.","KTOS","Carrai Phillip D","President, STC Division",50.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509409\u002F000150940926000009\u002F0001509409-26-000009-index.htm",6500,211224,329105.22,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},{"cik":6793,"filedAt":6794,"filingId":6795,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6796,"issuerTicker":6797,"ownerName":6798,"ownerTitle":6799,"ownershipType":87,"pricePerShare":6800,"rawFilingUrl":6801,"shares":6802,"sharesOwnedAfter":6803,"totalValue":6804,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6805},"898293","2026-07-17T12:27:17.000Z","0001225208-26-006639-0","JABIL INC","JBL","Schick Gary K.","SVP, CHRO",319.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011807\u002F000122520826006639\u002F0001225208-26-006639-index.htm",1000,39892,319856.73000000004,{"daysSinceLastFiling":6806,"isFirstFiling":6,"priorFilingDate":6807},73,"2026-05-05T01:16:20.000Z",{"cik":6354,"filedAt":6809,"filingId":6810,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6811,"ownerTitle":6812,"ownershipType":87,"pricePerShare":6361,"rawFilingUrl":6813,"shares":6814,"sharesOwnedAfter":6815,"totalValue":6816,"transactionCode":6203,"transactionDate":154,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6817},"2026-07-18T01:45:31.000Z","0001728746-26-000012-3","Lillie James Woodruff","Chief Scientific Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770069\u002F000172874626000012\u002F0001728746-26-000012-index.htm",8547,230077,314412.33,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6818},"2026-05-12T01:30:05.000Z",{"cik":6354,"filedAt":6820,"filingId":6821,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6822,"ownerTitle":6823,"ownershipType":87,"pricePerShare":6824,"rawFilingUrl":6825,"shares":6826,"sharesOwnedAfter":6827,"totalValue":6828,"transactionCode":6203,"transactionDate":154,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6829},"2026-07-18T01:44:28.000Z","0001789970-26-000012-3","Hanson Kristopher","General Counsel",36.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789970\u002F000178997026000012\u002F0001789970-26-000012-index.htm",8118,150295,298615.82,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6830},"2026-05-12T01:30:10.000Z",{"cik":6832,"filedAt":6833,"filingId":6834,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6835,"issuerTicker":6836,"ownerName":6837,"ownerTitle":38,"ownershipType":87,"pricePerShare":6838,"rawFilingUrl":6839,"shares":6840,"sharesOwnedAfter":6841,"totalValue":6842,"transactionCode":6203,"transactionDate":124,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6843},"56679","2026-07-17T23:13:29.000Z","0001193125-26-308077-0","KORN FERRY","KFY","MARTINEZ ANGEL R",79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067999\u002F000119312526308077\u002F0001193125-26-308077-index.htm",3740,28260,295460,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6354,"filedAt":6809,"filingId":6845,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6811,"ownerTitle":6812,"ownershipType":87,"pricePerShare":6846,"rawFilingUrl":6813,"shares":6847,"sharesOwnedAfter":6848,"totalValue":6849,"transactionCode":6203,"transactionDate":45,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6850},"0001728746-26-000012-0",36.7,7643,240491,280505.55,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6818},{"cik":6354,"filedAt":6820,"filingId":6852,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6822,"ownerTitle":6823,"ownershipType":87,"pricePerShare":6846,"rawFilingUrl":6825,"shares":6853,"sharesOwnedAfter":6854,"totalValue":6855,"transactionCode":6203,"transactionDate":45,"intentLabel":6366,"signalQuality":6367,"insiderHistory":6856},"0001789970-26-000012-0",7260,160184,266427.37,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6830},{"cik":6858,"filedAt":6859,"filingId":6860,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6861,"issuerTicker":6862,"ownerName":6863,"ownerTitle":6330,"ownershipType":87,"pricePerShare":2530,"rawFilingUrl":6864,"shares":6865,"sharesOwnedAfter":6866,"totalValue":6867,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6868},"1835830","2026-07-18T00:01:17.000Z","0001470831-26-000720-0","Klaviyo, Inc.","KVYO","Whalen Amanda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1991131\u002F000147083126000720\u002F0001470831-26-000720-index.htm",14000,838192,248500,{"daysSinceLastFiling":6869,"isFirstFiling":6,"priorFilingDate":6870},28,"2026-06-19T00:08:45.000Z",{"cik":6872,"filedAt":6873,"filingId":6874,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":34,"issuerName":6875,"issuerTicker":6876,"ownerName":6877,"ownerTitle":6623,"ownershipType":87,"pricePerShare":6878,"rawFilingUrl":6879,"shares":6880,"sharesOwnedAfter":6881,"totalValue":6882,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6883},"1464521","2026-07-17T21:54:51.000Z","0001464521-26-000103-1","Heartflow, Inc.","HTFL","Rogers Campbell",25.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585724\u002F000146452126000103\u002F0001464521-26-000103-index.htm",9219,88731,237112.68,{"daysSinceLastFiling":6884,"isFirstFiling":6,"priorFilingDate":6885},57,"2026-05-20T21:55:39.000Z",{"cik":6887,"filedAt":6888,"filingId":6889,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6890,"issuerTicker":6891,"ownerName":6892,"ownerTitle":38,"ownershipType":87,"pricePerShare":6893,"rawFilingUrl":6894,"shares":6895,"sharesOwnedAfter":6896,"totalValue":6897,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":6898},"899460","2026-07-18T01:42:53.000Z","0001193125-26-308129-4","MANNKIND CORP","MNKD","Binder Steven B.",4.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712601\u002F000119312526308129\u002F0001193125-26-308129-index.htm",52485,824918,213089.09999999998,{"daysSinceLastFiling":6899,"isFirstFiling":6,"priorFilingDate":6900},65,"2026-05-14T00:30:06.000Z",{"cik":6902,"filedAt":6903,"filingId":6904,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6905,"issuerTicker":6906,"ownerName":6907,"ownerTitle":6330,"ownershipType":87,"pricePerShare":6908,"rawFilingUrl":6909,"shares":6910,"sharesOwnedAfter":6911,"totalValue":6912,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6913},"1855612","2026-07-17T22:37:03.000Z","0001976718-26-000009-0","Grab Holdings Ltd","GRAB","Oey Peter Henry",3.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976718\u002F000197671826000009\u002F0001976718-26-000009-index.htm",50000,6903470,191495,{"daysSinceLastFiling":6286,"isFirstFiling":6,"priorFilingDate":6914},"2026-06-18T01:02:50.000Z",{"cik":6916,"filedAt":6917,"filingId":6918,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6919,"issuerTicker":6920,"ownerName":6921,"ownerTitle":6922,"ownershipType":87,"pricePerShare":6923,"rawFilingUrl":6924,"shares":6925,"sharesOwnedAfter":6926,"totalValue":6927,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6928},"1679049","2026-07-17T21:42:32.000Z","0001679049-26-000155-0","International Seaways, Inc.","INSW","Zabrocky Lois K","President & CEO",87.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000155\u002F0001679049-26-000155-index.htm",2000,175745,175175.19999999998,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},{"cik":6576,"filedAt":6577,"filingId":6930,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6579,"issuerTicker":6580,"ownerName":6581,"ownerTitle":148,"ownershipType":87,"pricePerShare":6931,"rawFilingUrl":6583,"shares":6932,"sharesOwnedAfter":6933,"totalValue":6934,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":6935},"0001818383-26-000191-1",14.2,12333,2459690,175095.3009,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":6588},{"cik":6576,"filedAt":6937,"filingId":6938,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6579,"issuerTicker":6580,"ownerName":6939,"ownerTitle":6702,"ownershipType":87,"pricePerShare":6940,"rawFilingUrl":6941,"shares":6348,"sharesOwnedAfter":6942,"totalValue":6943,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":6944},"2026-07-18T00:44:55.000Z","0001818383-26-000190-0","Yeh Kuanling Amy",14.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829969\u002F000181838326000190\u002F0001818383-26-000190-index.htm",556985,145080,{"daysSinceLastFiling":6945,"isFirstFiling":6,"priorFilingDate":6946},21,"2026-06-26T22:57:07.000Z",{"cik":6354,"filedAt":6620,"filingId":6948,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6622,"ownerTitle":6623,"ownershipType":87,"pricePerShare":6672,"rawFilingUrl":6625,"shares":6949,"sharesOwnedAfter":6950,"totalValue":6951,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":6952},"0002021233-26-000012-8",3656,298901,138562.4,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6631},{"cik":6954,"filedAt":6955,"filingId":6956,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":34,"issuerName":6957,"issuerTicker":6958,"ownerName":6959,"ownerTitle":6960,"ownershipType":87,"pricePerShare":6961,"rawFilingUrl":6962,"shares":6963,"sharesOwnedAfter":6964,"totalValue":6965,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6966},"1984086","2026-07-17T23:00:45.000Z","0001193125-26-308073-1","Septerna, Inc.","SEPN","Bhatt Elizabeth","President and COO",33.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984086\u002F000119312526308073\u002F0001193125-26-308073-index.htm",4000,174209,135974,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6252,"filedAt":6253,"filingId":6968,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6255,"issuerTicker":6256,"ownerName":6257,"ownerTitle":38,"ownershipType":87,"pricePerShare":6969,"rawFilingUrl":6259,"shares":6970,"sharesOwnedAfter":6971,"totalValue":6972,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":6973},"0001880864-26-000024-3",24.11,5500,2680889,132605,{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":6264},{"cik":6472,"filedAt":6473,"filingId":6975,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":34,"issuerName":6475,"issuerTicker":6476,"ownerName":6477,"ownerTitle":38,"ownershipType":87,"pricePerShare":6976,"rawFilingUrl":6479,"shares":6977,"sharesOwnedAfter":6978,"totalValue":6979,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":6980},"0000938333-26-000004-0",180.03,687,88680,123680.61,{"daysSinceLastFiling":6484,"isFirstFiling":6,"priorFilingDate":6485},{"cik":6982,"filedAt":6983,"filingId":6984,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6985,"issuerTicker":6986,"ownerName":6987,"ownerTitle":6360,"ownershipType":87,"pricePerShare":6988,"rawFilingUrl":6989,"shares":6990,"sharesOwnedAfter":6991,"totalValue":6992,"transactionCode":6203,"transactionDate":45,"intentLabel":6248,"signalQuality":6249,"insiderHistory":6993},"851520","2026-07-17T23:22:36.000Z","0000851520-26-000092-1","EXPONENT INC","EXPO","Corrigan Catherine",62.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552213\u002F000085152026000092\u002F0000851520-26-000092-index.htm",1737,115771,109044.6912,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},{"cik":6887,"filedAt":6995,"filingId":6996,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6890,"issuerTicker":6891,"ownerName":6997,"ownerTitle":6998,"ownershipType":87,"pricePerShare":6999,"rawFilingUrl":7000,"shares":7001,"sharesOwnedAfter":7002,"totalValue":7003,"transactionCode":6203,"transactionDate":124,"intentLabel":6217,"signalQuality":156,"insiderHistory":7004},"2026-07-18T01:43:38.000Z","0001193125-26-308131-5","Thomson David","EVP Genl Counsel & Secretary",4.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297976\u002F000119312526308131\u002F0001193125-26-308131-index.htm",24109,797554,97641.45,{"daysSinceLastFiling":6899,"isFirstFiling":6,"priorFilingDate":7005},"2026-05-14T00:30:03.000Z",{"cik":7007,"filedAt":7008,"filingId":7009,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":7010,"issuerTicker":7011,"ownerName":7012,"ownerTitle":38,"ownershipType":87,"pricePerShare":7013,"rawFilingUrl":7014,"shares":6432,"sharesOwnedAfter":7015,"totalValue":7016,"transactionCode":6203,"transactionDate":124,"intentLabel":6248,"signalQuality":6249,"insiderHistory":7017},"792966","2026-07-17T20:51:41.000Z","0001193125-26-307948-1","FARMERS & MERCHANTS BANCORP INC","FMAO","Briggs Andrew J",31.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763764\u002F000119312526307948\u002F0001193125-26-307948-index.htm",114550,93180,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":7018},"2026-07-15T21:08:37.000Z",{"cik":7007,"filedAt":7008,"filingId":7020,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":7010,"issuerTicker":7011,"ownerName":7012,"ownerTitle":38,"ownershipType":87,"pricePerShare":7021,"rawFilingUrl":7014,"shares":6432,"sharesOwnedAfter":7022,"totalValue":7023,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":7024},"0001193125-26-307948-0",30.06,117550,90180,{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":7018},{"cik":6916,"filedAt":7026,"filingId":7027,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6919,"issuerTicker":6920,"ownerName":7028,"ownerTitle":7029,"ownershipType":87,"pricePerShare":7030,"rawFilingUrl":7031,"shares":6802,"sharesOwnedAfter":7032,"totalValue":7033,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":7034},"2026-07-17T21:46:47.000Z","0001679049-26-000157-0","Pribor Jeffrey","SVP & CFO",87.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679049\u002F000167904926000157\u002F0001679049-26-000157-index.htm",100984,87490,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":7035},"2026-06-17T21:39:40.000Z",{"cik":6451,"filedAt":6487,"filingId":7037,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6454,"issuerTicker":6455,"ownerName":6489,"ownerTitle":6330,"ownershipType":87,"pricePerShare":7038,"rawFilingUrl":6491,"shares":7039,"sharesOwnedAfter":7040,"totalValue":7041,"transactionCode":6203,"transactionDate":154,"intentLabel":6217,"signalQuality":156,"insiderHistory":7042},"0001662991-26-000121-5",195.03,434,286497,84641.9784,{"daysSinceLastFiling":3068,"isFirstFiling":6,"priorFilingDate":6496},{"cik":7044,"filedAt":7045,"filingId":7046,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":7047,"issuerTicker":7048,"ownerName":7049,"ownerTitle":118,"ownershipType":87,"pricePerShare":6196,"rawFilingUrl":7050,"shares":7051,"sharesOwnedAfter":7052,"totalValue":7053,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":7054},"1398733","2026-07-17T17:15:32.000Z","0001214659-26-008663-1","Aquestive Therapeutics, Inc.","AQST","Barber Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742266\u002F000121465926008663\u002F0001214659-26-008663-index.htm",20369,610574,81508.5904,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6354,"filedAt":6809,"filingId":7056,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6357,"issuerTicker":6358,"ownerName":6811,"ownerTitle":6812,"ownershipType":87,"pricePerShare":6672,"rawFilingUrl":6813,"shares":7057,"sharesOwnedAfter":7058,"totalValue":7059,"transactionCode":6203,"transactionDate":124,"intentLabel":6366,"signalQuality":6367,"insiderHistory":7060},"0001728746-26-000012-6",2077,224462,78718.3,{"daysSinceLastFiling":6630,"isFirstFiling":6,"priorFilingDate":6818},{"cik":7062,"filedAt":7063,"filingId":7064,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":7065,"issuerTicker":7066,"ownerName":7067,"ownerTitle":38,"ownershipType":87,"pricePerShare":4922,"rawFilingUrl":7068,"shares":2117,"sharesOwnedAfter":7069,"totalValue":7070,"transactionCode":6203,"transactionDate":154,"intentLabel":6248,"signalQuality":6249,"insiderHistory":7071},"1817358","2026-07-17T12:48:16.000Z","0001817358-26-000138-0","Academy Sports & Outdoors, Inc.","ASO","Tweedy Jeffrey C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826565\u002F000181735826000138\u002F0001817358-26-000138-index.htm",10567,57600,{"daysSinceLastFiling":34,"isFirstFiling":24,"priorFilingDate":34},{"cik":6779,"filedAt":7073,"filingId":7074,"formType":33,"originalSubmissionDate":34,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":6782,"issuerTicker":6783,"ownerName":7075,"ownerTitle":7076,"ownershipType":87,"pricePerShare":7077,"rawFilingUrl":7078,"shares":7079,"sharesOwnedAfter":7080,"totalValue":7081,"transactionCode":6203,"transactionDate":45,"intentLabel":6217,"signalQuality":156,"insiderHistory":7082},"2026-07-17T22:31:42.000Z","0001660112-26-000009-0","Mendoza Marie","SVP & General Counsel",51.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660112\u002F000166011226000009\u002F0001660112-26-000009-index.htm",1013,63666,52463.27,{"daysSinceLastFiling":6337,"isFirstFiling":6,"priorFilingDate":6338},[7084,8116,8752,9729,10495,11448,11800,12719,13457,14288,16098,16965,17467,18098,18597,19509,19689,20193,21045,21613,22360,22784,23351,23412,24091,24812,25374,26149,26740,27106],{"ticker":6210,"issuerName":6209,"sector":7085,"direction":6203,"featured":7086,"priceHistory":7206},"Services",{"ownerName":6211,"ownerTitle":34,"slug":7087,"todayValue":6216,"todayShares":6214,"todayPrice":6212,"filedAt":6207,"priorTrades":7088},"gebbia-joseph",[7089,7092,7095,7098,7101,7104,7107,7110,7113,7116,7119,7121,7124,7127,7130,7133,7136,7139,7142,7145,7148,7151,7154,7157,7160,7163,7166,7169,7172,7175,7178,7181,7184,7187,7190,7193,7196,7199,7202,7205],{"date":1000,"value":7090,"shares":7091,"direction":6203},174512.6682,1313,{"date":1000,"value":7093,"shares":7094,"direction":6203},1499410.7335,11215,{"date":1000,"value":7096,"shares":7097,"direction":6203},2370005.1056,17608,{"date":1000,"value":7099,"shares":7100,"direction":6203},2160309.8496,15962,{"date":1000,"value":7102,"shares":7103,"direction":6203},1020764.4955999999,7481,{"date":1000,"value":7105,"shares":7106,"direction":6203},57702.681000000004,421,{"date":1014,"value":7108,"shares":7109,"direction":6203},103544.14199999999,780,{"date":1014,"value":7111,"shares":7112,"direction":6203},206893.7056,1552,{"date":1014,"value":7114,"shares":7115,"direction":6203},45205.9104,336,{"date":1014,"value":7117,"shares":7118,"direction":6203},25450.105199999998,188,{"date":1014,"value":7120,"shares":6196,"direction":6203},544.06,{"date":1026,"value":7122,"shares":7123,"direction":6203},1537215.76,11600,{"date":1026,"value":7125,"shares":7126,"direction":6203},6594242.98,49400,{"date":1026,"value":7128,"shares":7129,"direction":6203},6537467.880000001,48600,{"date":1026,"value":7131,"shares":7132,"direction":6203},7323473.598300001,54099,{"date":1026,"value":7134,"shares":7135,"direction":6203},3415617.6,25050,{"date":1026,"value":7137,"shares":7138,"direction":6203},10485419.8869,76251,{"date":1053,"value":7140,"shares":7141,"direction":6203},198691.05500000002,1475,{"date":1053,"value":7143,"shares":7144,"direction":6203},192757.0425,1425,{"date":1053,"value":7146,"shares":7147,"direction":6203},82179,600,{"date":1053,"value":7149,"shares":7150,"direction":6203},4849508.9181,35211,{"date":1053,"value":7152,"shares":7153,"direction":6203},25930663.221,187190,{"date":1053,"value":7155,"shares":7156,"direction":6203},5324314.1364,38199,{"date":1053,"value":7158,"shares":7159,"direction":6203},126047.97,900,{"date":1078,"value":7161,"shares":7162,"direction":6203},29180,200,{"date":1078,"value":7164,"shares":7165,"direction":6203},3107940.8721,21199,{"date":1078,"value":7167,"shares":7168,"direction":6203},11479111.929,77722,{"date":1078,"value":7170,"shares":7171,"direction":6203},17701197.215,119275,{"date":1078,"value":7173,"shares":7174,"direction":6203},6922508.195199999,46304,{"date":1078,"value":7176,"shares":7177,"direction":6203},4531434.6178,30203,{"date":1087,"value":7179,"shares":7180,"direction":6203},4160341.0353000006,27733,{"date":1093,"value":7182,"shares":7183,"direction":6203},369000,2460,{"date":1105,"value":7185,"shares":7186,"direction":6203},236256.5428,1642,{"date":1105,"value":7188,"shares":7189,"direction":6203},2844185.4170000004,19666,{"date":1105,"value":7191,"shares":7192,"direction":6203},31933989.8944,219718,{"date":1105,"value":7194,"shares":7195,"direction":6203},917298.3953,6263,{"date":1105,"value":7197,"shares":7198,"direction":6203},1211985.57,8220,{"date":1105,"value":7200,"shares":7201,"direction":6203},781480.2402,5258,{"date":1105,"value":7203,"shares":7204,"direction":6203},632171.0355,4233,{"date":154,"value":6308,"shares":6306,"direction":6203},[7207,7209,7211,7213,7215,7217,7219,7221,7223,7225,7227,7229,7231,7233,7235,7237,7239,7241,7243,7245,7247,7249,7251,7253,7255,7257,7259,7261,7263,7265,7267,7269,7271,7273,7275,7277,7279,7281,7283,7285,7287,7289,7291,7293,7295,7297,7299,7301,7303,7305,7307,7309,7311,7313,7315,7317,7319,7321,7323,7325,7327,7329,7331,7333,7335,7337,7339,7341,7343,7345,7347,7349,7351,7353,7355,7357,7359,7361,7363,7365,7367,7369,7371,7373,7375,7377,7379,7381,7383,7385,7387,7389,7391,7393,7395,7397,7399,7401,7403,7405,7407,7409,7411,7413,7415,7417,7419,7421,7423,7425,7427,7429,7431,7433,7435,7437,7438,7440,7442,7444,7446,7447,7449,7451,7453,7455,7457,7459,7461,7463,7465,7467,7469,7471,7473,7475,7477,7479,7481,7483,7485,7487,7489,7491,7493,7495,7497,7499,7501,7503,7505,7507,7509,7511,7513,7515,7517,7519,7521,7523,7525,7527,7529,7531,7533,7535,7537,7539,7541,7543,7545,7547,7549,7551,7553,7555,7557,7559,7561,7563,7565,7567,7569,7571,7573,7575,7577,7579,7581,7583,7585,7587,7589,7591,7593,7595,7597,7599,7601,7603,7605,7607,7609,7611,7613,7615,7617,7619,7621,7623,7625,7627,7629,7631,7633,7635,7637,7639,7641,7643,7645,7647,7649,7651,7653,7655,7657,7658,7660,7662,7664,7666,7668,7670,7672,7674,7676,7678,7680,7681,7683,7685,7687,7689,7691,7693,7695,7696,7698,7700,7702,7704,7706,7708,7710,7711,7713,7715,7717,7719,7721,7723,7725,7727,7729,7731,7733,7735,7737,7739,7741,7743,7745,7747,7748,7750,7752,7754,7756,7758,7760,7762,7764,7766,7768,7770,7772,7774,7776,7778,7780,7782,7784,7786,7788,7790,7792,7794,7796,7798,7800,7802,7804,7806,7808,7810,7812,7814,7816,7818,7820,7822,7824,7826,7828,7830,7832,7834,7836,7838,7840,7841,7843,7845,7847,7849,7851,7853,7855,7857,7859,7861,7863,7865,7867,7869,7871,7873,7875,7877,7879,7881,7883,7885,7887,7889,7891,7893,7895,7897,7899,7901,7903,7905,7907,7909,7911,7913,7915,7917,7919,7921,7923,7925,7927,7929,7931,7933,7934,7936,7938,7940,7942,7943,7945,7947,7949,7951,7953,7955,7957,7959,7961,7962,7964,7966,7968,7970,7972,7974,7976,7978,7980,7982,7984,7985,7987,7989,7991,7993,7995,7997,7999,8001,8003,8005,8007,8009,8011,8013,8015,8017,8019,8021,8023,8025,8027,8029,8031,8033,8035,8037,8039,8041,8043,8045,8047,8049,8051,8053,8055,8056,8058,8060,8062,8064,8066,8068,8070,8072,8074,8076,8078,8080,8082,8084,8086,8088,8090,8092,8094,8096,8098,8100,8102,8104,8106,8108,8110,8112,8114],{"date":1124,"close":7208},138.72999572753906,{"date":1127,"close":7210},144.00999450683594,{"date":1130,"close":7212},149.99000549316406,{"date":1133,"close":7214},152.75999450683594,{"date":1136,"close":7216},143.6999969482422,{"date":1139,"close":7218},154.17999267578125,{"date":1142,"close":7220},158,{"date":1145,"close":7222},165.1999969482422,{"date":1148,"close":7224},166.58999633789062,{"date":1151,"close":7226},175.8800048828125,{"date":1154,"close":7228},173.00999450683594,{"date":1157,"close":7230},169.97000122070312,{"date":1160,"close":7232},169.17999267578125,{"date":1163,"close":7234},166.63999938964844,{"date":1166,"close":7236},170.66000366210938,{"date":1169,"close":7238},201.6199951171875,{"date":1172,"close":7240},206.5399932861328,{"date":1175,"close":7242},196.4199981689453,{"date":1178,"close":7244},173.86000061035156,{"date":1181,"close":7246},166.75,{"date":1184,"close":7248},180.4199981689453,{"date":1187,"close":7250},157.91000366210938,{"date":1190,"close":7252},171.30999755859375,{"date":1193,"close":7254},166.49000549316406,{"date":1196,"close":7256},166.0500030517578,{"date":1199,"close":7258},163.99000549316406,{"date":1202,"close":7260},156.72999572753906,{"date":1205,"close":7262},142.77000427246094,{"date":1208,"close":7264},155.55999755859375,{"date":1211,"close":7266},166.52999877929688,{"date":1214,"close":7268},174.89999389648438,{"date":1217,"close":7270},155.08999633789062,{"date":1220,"close":7272},142.6999969482422,{"date":1223,"close":7274},145.13999938964844,{"date":1226,"close":7276},167,{"date":1229,"close":7278},167.22000122070312,{"date":1232,"close":7280},173.07000732421875,{"date":1235,"close":7282},162.55999755859375,{"date":1238,"close":7284},170.6999969482422,{"date":1241,"close":7286},156.08999633789062,{"date":1244,"close":7288},153.2100067138672,{"date":1247,"close":7290},135.83999633789062,{"date":1250,"close":7292},121.44999694824219,{"date":1253,"close":7294},112.55000305175781,{"date":1256,"close":7296},120.5,{"date":1259,"close":7298},119.83000183105469,{"date":1262,"close":7300},108.91000366210938,{"date":1265,"close":7302},99.48999786376953,{"date":1268,"close":7304},103.51000213623047,{"date":1271,"close":7306},91.41000366210938,{"date":1274,"close":7308},97.3499984741211,{"date":1277,"close":7310},94.66000366210938,{"date":1280,"close":7312},103.97000122070312,{"date":1283,"close":7314},110.9800033569336,{"date":1286,"close":7316},117.11000061035156,{"date":1289,"close":7318},124.51000213623047,{"date":1292,"close":7320},114.76000213623047,{"date":1295,"close":7322},112.81999969482422,{"date":1298,"close":7324},113.63999938964844,{"date":1301,"close":7326},123.4800033569336,{"date":1304,"close":7328},118.75,{"date":1307,"close":7330},101.75,{"date":1310,"close":7332},105.04000091552734,{"date":1313,"close":7334},108.54000091552734,{"date":1316,"close":7336},109.16000366210938,{"date":1319,"close":7338},119.94999694824219,{"date":1322,"close":7340},115.20999908447266,{"date":1325,"close":7342},96.08999633789062,{"date":1328,"close":7344},109.56999969482422,{"date":1331,"close":7346},97.7699966430664,{"date":1334,"close":7348},97.66999816894531,{"date":1337,"close":7350},101,{"date":1340,"close":7352},94.69999694824219,{"date":1343,"close":7354},89.56999969482422,{"date":1345,"close":7356},85.25,{"date":1348,"close":7358},85.5,{"date":1351,"close":7360},88.5199966430664,{"date":1354,"close":7362},100.37000274658203,{"date":1357,"close":7364},101.27999877929688,{"date":1360,"close":7366},115.94000244140625,{"date":1363,"close":7368},118.69999694824219,{"date":1365,"close":7370},108.87000274658203,{"date":1367,"close":7372},131.60000610351562,{"date":1370,"close":7374},122.77999877929688,{"date":1373,"close":7376},125.7300033569336,{"date":1376,"close":7378},118.30000305175781,{"date":1378,"close":7380},118.1500015258789,{"date":1381,"close":7382},116.91999816894531,{"date":1383,"close":7384},124.4000015258789,{"date":1386,"close":7386},109.69000244140625,{"date":1389,"close":7388},114.6500015258789,{"date":1392,"close":7390},115.5,{"date":1394,"close":7392},119.66999816894531,{"date":1397,"close":7394},119.9000015258789,{"date":1400,"close":7396},105.2750015258789,{"date":1403,"close":7398},107.37999725341797,{"date":1406,"close":7400},106.80999755859375,{"date":1409,"close":7402},118.05999755859375,{"date":1412,"close":7404},117.86000061035156,{"date":1415,"close":7406},128.67999267578125,{"date":1418,"close":7408},124.7300033569336,{"date":1421,"close":7410},128.16000366210938,{"date":1423,"close":7412},130.32000732421875,{"date":1426,"close":7414},143.33999633789062,{"date":1428,"close":7416},148.77000427246094,{"date":1431,"close":7418},153.3300018310547,{"date":1434,"close":7420},140.1699981689453,{"date":1437,"close":7422},133.67999267578125,{"date":1440,"close":7424},125.05999755859375,{"date":1443,"close":7426},125.79000091552734,{"date":1446,"close":7428},132.69000244140625,{"date":1449,"close":7430},145.82000732421875,{"date":1452,"close":7432},142.75,{"date":1455,"close":7434},132.1999969482422,{"date":1458,"close":7436},137.2100067138672,{"date":1461,"close":5839},{"date":1464,"close":7439},124.08000183105469,{"date":1467,"close":7441},116.48999786376953,{"date":1470,"close":7443},114.08999633789062,{"date":1473,"close":7445},122.63999938964844,{"date":1476,"close":7380},{"date":1479,"close":7448},127.1500015258789,{"date":1482,"close":7450},128.3699951171875,{"date":1485,"close":7452},135.02000427246094,{"date":1488,"close":7454},140.67999267578125,{"date":1491,"close":7456},146.60000610351562,{"date":1493,"close":7458},140.8000030517578,{"date":1495,"close":7460},136.13999938964844,{"date":1498,"close":7462},135.97999572753906,{"date":1501,"close":7464},137.13999938964844,{"date":1504,"close":7466},139.92999267578125,{"date":1507,"close":7468},149.6199951171875,{"date":1510,"close":7470},146.5500030517578,{"date":1513,"close":7472},147.59500122070312,{"date":1516,"close":7474},152.50999450683594,{"date":1519,"close":7476},152.66000366210938,{"date":1522,"close":7478},159.72000122070312,{"date":1525,"close":7480},164.91000366210938,{"date":1528,"close":7482},160.63999938964844,{"date":1531,"close":7484},167.86000061035156,{"date":1534,"close":7486},164.9600067138672,{"date":1537,"close":7488},161.77000427246094,{"date":1540,"close":7490},159.3699951171875,{"date":1543,"close":7492},155.00999450683594,{"date":1546,"close":7494},164.22999572753906,{"date":195,"close":7496},159.7100067138672,{"date":198,"close":7498},146.32000732421875,{"date":201,"close":7500},145.66000366210938,{"date":204,"close":7502},144.47000122070312,{"date":207,"close":7504},144.92999267578125,{"date":210,"close":7506},146.66000366210938,{"date":213,"close":7508},145.97000122070312,{"date":216,"close":7510},149.57000732421875,{"date":219,"close":7512},151.6300048828125,{"date":222,"close":7514},152.5,{"date":225,"close":7516},146.77999877929688,{"date":228,"close":7518},147.99000549316406,{"date":231,"close":7520},140.10000610351562,{"date":234,"close":7522},128.22999572753906,{"date":237,"close":7524},115.08000183105469,{"date":240,"close":7526},116.30999755859375,{"date":243,"close":7528},116.8499984741211,{"date":246,"close":7530},117.30999755859375,{"date":249,"close":7532},114.27999877929688,{"date":252,"close":7534},117.75,{"date":255,"close":7536},131.17999267578125,{"date":258,"close":7538},128.25,{"date":261,"close":7540},129.85000610351562,{"date":264,"close":7542},134.39999389648438,{"date":267,"close":7544},136.4499969482422,{"date":270,"close":7546},134.5800018310547,{"date":273,"close":7548},136.4600067138672,{"date":276,"close":7550},134.61000061035156,{"date":279,"close":7552},132.5,{"date":282,"close":7554},137.33999633789062,{"date":285,"close":7556},136.11000061035156,{"date":288,"close":7558},136.9199981689453,{"date":291,"close":7560},130.9499969482422,{"date":294,"close":7562},134.2100067138672,{"date":297,"close":7564},133.38499450683594,{"date":300,"close":7566},135.7100067138672,{"date":303,"close":7568},129.6300048828125,{"date":306,"close":7570},135.1199951171875,{"date":309,"close":7572},127.08999633789062,{"date":312,"close":7574},131.1699981689453,{"date":315,"close":7576},134.97999572753906,{"date":318,"close":7578},161.4199981689453,{"date":320,"close":7580},146.07000732421875,{"date":323,"close":7582},138.8699951171875,{"date":326,"close":7584},134.38999938964844,{"date":329,"close":7586},122.86000061035156,{"date":332,"close":7588},128.8000030517578,{"date":335,"close":7590},120.69000244140625,{"date":338,"close":7592},106.66000366210938,{"date":341,"close":7594},114.54000091552734,{"date":344,"close":7596},112.69999694824219,{"date":347,"close":7598},122.51000213623047,{"date":350,"close":7600},125.26000213623047,{"date":353,"close":7602},127.04000091552734,{"date":356,"close":7604},138,{"date":359,"close":7606},126.72000122070312,{"date":362,"close":7608},129,{"date":365,"close":7610},140.63999938964844,{"date":368,"close":7612},135.5399932861328,{"date":371,"close":7614},131.72999572753906,{"date":374,"close":7616},134.52000427246094,{"date":377,"close":7618},136.49000549316406,{"date":380,"close":7620},135.35000610351562,{"date":383,"close":7622},136.7100067138672,{"date":386,"close":7624},139.3000030517578,{"date":389,"close":7626},139.33999633789062,{"date":392,"close":7628},138.07000732421875,{"date":395,"close":7630},139.42999267578125,{"date":398,"close":7632},139.8300018310547,{"date":401,"close":7634},141.6199951171875,{"date":404,"close":7636},141.30999755859375,{"date":407,"close":7638},142.16000366210938,{"date":410,"close":7640},136.83999633789062,{"date":413,"close":7642},134.75,{"date":416,"close":7644},132.41000366210938,{"date":418,"close":7646},128.02000427246094,{"date":421,"close":7648},130.9600067138672,{"date":424,"close":7650},129.9600067138672,{"date":427,"close":7652},130.5,{"date":430,"close":7654},120.02999877929688,{"date":433,"close":7656},121.0199966430664,{"date":436,"close":7378},{"date":439,"close":7659},121.61000061035156,{"date":442,"close":7661},124.55000305175781,{"date":445,"close":7663},124.63999938964844,{"date":448,"close":7665},125.0999984741211,{"date":451,"close":7667},125.48999786376953,{"date":454,"close":7669},126,{"date":457,"close":7671},124.95999908447266,{"date":459,"close":7673},126.43000030517578,{"date":462,"close":7675},129.9199981689453,{"date":465,"close":7677},128.14999389648438,{"date":468,"close":7679},126.88999938964844,{"date":471,"close":7540},{"date":474,"close":7682},130.4600067138672,{"date":477,"close":7684},130.52999877929688,{"date":480,"close":7686},127.58999633789062,{"date":483,"close":7688},124.9000015258789,{"date":486,"close":7690},125.37000274658203,{"date":489,"close":7692},123.80999755859375,{"date":492,"close":7694},124.62000274658203,{"date":494,"close":7692},{"date":497,"close":7697},123.41000366210938,{"date":500,"close":7699},123.05000305175781,{"date":503,"close":7701},122.55000305175781,{"date":506,"close":7703},120.37000274658203,{"date":509,"close":7705},121.66000366210938,{"date":512,"close":7707},123.19999694824219,{"date":515,"close":7709},125.47000122070312,{"date":518,"close":7602},{"date":521,"close":7712},125.44000244140625,{"date":524,"close":7714},123.5,{"date":527,"close":7716},123.08000183105469,{"date":530,"close":7718},121.75,{"date":533,"close":7720},123.69999694824219,{"date":535,"close":7722},122.91999816894531,{"date":538,"close":7724},121.41999816894531,{"date":541,"close":7726},122.31999969482422,{"date":544,"close":7728},121.48999786376953,{"date":547,"close":7730},120.22000122070312,{"date":550,"close":7732},120.3499984741211,{"date":553,"close":7734},119.8499984741211,{"date":556,"close":7736},119.98999786376953,{"date":558,"close":7738},120.1500015258789,{"date":561,"close":7740},118.19000244140625,{"date":564,"close":7742},118.86000061035156,{"date":567,"close":7744},122.88999938964844,{"date":570,"close":7746},124.26000213623047,{"date":573,"close":7744},{"date":576,"close":7749},125.91000366210938,{"date":579,"close":7751},127.20999908447266,{"date":582,"close":7753},128.55999755859375,{"date":585,"close":7755},127.5,{"date":588,"close":7757},127.3499984741211,{"date":591,"close":7759},127.98999786376953,{"date":594,"close":7761},129.07000732421875,{"date":596,"close":7763},128.00999450683594,{"date":599,"close":7765},126.4800033569336,{"date":602,"close":7767},126.33999633789062,{"date":605,"close":7769},126.54000091552734,{"date":608,"close":7771},126.80000305175781,{"date":610,"close":7773},122.3499984741211,{"date":613,"close":7775},122.5,{"date":616,"close":7777},120.52999877929688,{"date":619,"close":7779},120.87999725341797,{"date":622,"close":7781},120.19999694824219,{"date":625,"close":7783},122.52999877929688,{"date":628,"close":7785},121.69000244140625,{"date":631,"close":7787},121.19000244140625,{"date":634,"close":7789},122.0199966430664,{"date":637,"close":7791},117.5999984741211,{"date":640,"close":7793},115.41999816894531,{"date":643,"close":7795},114.44000244140625,{"date":646,"close":7797},111.54000091552734,{"date":649,"close":7799},114.26000213623047,{"date":652,"close":7801},114.41000366210938,{"date":655,"close":7803},118.55999755859375,{"date":658,"close":7805},116.73999786376953,{"date":661,"close":7807},116.98999786376953,{"date":664,"close":7809},118.80000305175781,{"date":667,"close":7811},118.5,{"date":670,"close":7813},120.12999725341797,{"date":673,"close":7815},120.81999969482422,{"date":676,"close":7817},124.31999969482422,{"date":679,"close":7819},122.01000213623047,{"date":682,"close":7821},125.38999938964844,{"date":685,"close":7823},127.56999969482422,{"date":688,"close":7825},128,{"date":691,"close":7827},128.38999938964844,{"date":694,"close":7829},131.80999755859375,{"date":697,"close":7831},132.00999450683594,{"date":700,"close":7833},133.77999877929688,{"date":703,"close":7835},133.99000549316406,{"date":706,"close":7837},135.27999877929688,{"date":709,"close":7839},136.9499969482422,{"date":712,"close":7618},{"date":715,"close":7842},136.77999877929688,{"date":718,"close":7844},136.82000732421875,{"date":721,"close":7846},136.6199951171875,{"date":724,"close":7848},136.91000366210938,{"date":727,"close":7850},135.72000122070312,{"date":730,"close":7852},133.00999450683594,{"date":733,"close":7854},135.8699951171875,{"date":736,"close":7856},138.02000427246094,{"date":739,"close":7858},137.0399932861328,{"date":742,"close":7860},138.66000366210938,{"date":745,"close":7862},139.27000427246094,{"date":748,"close":7864},138.50999450683594,{"date":750,"close":7866},140.07000732421875,{"date":753,"close":7868},132.7899932861328,{"date":756,"close":7870},132.60000610351562,{"date":759,"close":7872},130.66000366210938,{"date":762,"close":7874},130.72999572753906,{"date":765,"close":7876},133.58999633789062,{"date":767,"close":7878},133.8000030517578,{"date":770,"close":7880},132.14999389648438,{"date":773,"close":7882},133.38999938964844,{"date":776,"close":7884},132.22000122070312,{"date":779,"close":7886},131.5500030517578,{"date":782,"close":7888},131.77000427246094,{"date":785,"close":7890},129.3699951171875,{"date":787,"close":7892},131.30999755859375,{"date":790,"close":7894},122.07499694824219,{"date":793,"close":7896},124.61000061035156,{"date":796,"close":7898},121.2699966430664,{"date":799,"close":7900},122.18000030517578,{"date":802,"close":7902},121.30999755859375,{"date":805,"close":7904},120.31999969482422,{"date":808,"close":7906},119.55000305175781,{"date":811,"close":7908},115.95999908447266,{"date":814,"close":7910},121.3499984741211,{"date":817,"close":7912},124.2300033569336,{"date":820,"close":7914},124.2699966430664,{"date":823,"close":7916},125.80999755859375,{"date":826,"close":7918},127.88999938964844,{"date":829,"close":7920},122.95999908447266,{"date":832,"close":7922},125.66000366210938,{"date":835,"close":7924},132.02000427246094,{"date":838,"close":7926},136.97000122070312,{"date":841,"close":7928},135.11000061035156,{"date":844,"close":7930},133.25999450683594,{"date":847,"close":7932},133.0399932861328,{"date":850,"close":7612},{"date":853,"close":7935},135.85000610351562,{"date":856,"close":7937},133.22999572753906,{"date":859,"close":7939},134.02999877929688,{"date":862,"close":7941},132.44000244140625,{"date":865,"close":7882},{"date":868,"close":7944},127.69999694824219,{"date":871,"close":7946},126.30000305175781,{"date":874,"close":7948},128.32000732421875,{"date":877,"close":7950},131.9499969482422,{"date":880,"close":7952},131.1300048828125,{"date":883,"close":7954},130.7899932861328,{"date":886,"close":7956},128.52000427246094,{"date":889,"close":7958},132.58999633789062,{"date":892,"close":7960},130,{"date":895,"close":7829},{"date":898,"close":7963},131.05999755859375,{"date":901,"close":7965},122.87000274658203,{"date":904,"close":7967},123.0999984741211,{"date":906,"close":7969},126.27999877929688,{"date":909,"close":7971},125.19000244140625,{"date":912,"close":7973},124.94999694824219,{"date":915,"close":7975},126.80999755859375,{"date":918,"close":7977},124.97000122070312,{"date":921,"close":7979},131.39999389648438,{"date":924,"close":7981},129.16000366210938,{"date":927,"close":7983},128.9600067138672,{"date":930,"close":7412},{"date":933,"close":7986},133.85000610351562,{"date":936,"close":7988},137.50999450683594,{"date":939,"close":7990},137.80999755859375,{"date":942,"close":7992},141.5500030517578,{"date":945,"close":7994},143.58999633789062,{"date":948,"close":7996},142.64999389648438,{"date":951,"close":7998},144.17999267578125,{"date":954,"close":8000},141.8699951171875,{"date":957,"close":8002},142.82000732421875,{"date":960,"close":8004},141.05999755859375,{"date":963,"close":8006},139.0399932861328,{"date":966,"close":8008},140.27999877929688,{"date":2020,"close":8010},140.36000061035156,{"date":188,"close":8012},141.66000366210938,{"date":970,"close":8014},138.86000061035156,{"date":973,"close":8016},139.72999572753906,{"date":976,"close":8018},139.8800048828125,{"date":979,"close":8020},140.4600067138672,{"date":982,"close":8022},141.49000549316406,{"date":985,"close":8024},137.0500030517578,{"date":988,"close":8026},135.47999572753906,{"date":991,"close":8028},132.97000122070312,{"date":994,"close":8030},133.6699981689453,{"date":997,"close":8032},132.85000610351562,{"date":1000,"close":8034},134.3000030517578,{"date":1003,"close":8036},131.16000366210938,{"date":1006,"close":8038},135.5500030517578,{"date":1009,"close":8040},134.25,{"date":1012,"close":8042},132.35000610351562,{"date":1014,"close":8044},132.67999267578125,{"date":1017,"close":8046},132.10000610351562,{"date":1020,"close":8048},134.5,{"date":1023,"close":8050},133.30999755859375,{"date":1026,"close":8052},137.8699951171875,{"date":1029,"close":8054},134.35000610351562,{"date":1032,"close":7876},{"date":1034,"close":8057},133.72000122070312,{"date":1036,"close":8059},133.5399932861328,{"date":1039,"close":8061},134.42999267578125,{"date":1042,"close":8063},131.35000610351562,{"date":1045,"close":8065},129.10000610351562,{"date":1047,"close":8067},130.8699951171875,{"date":1050,"close":8069},132.27999877929688,{"date":1053,"close":8071},138.9600067138672,{"date":1055,"close":8073},141.1999969482422,{"date":1058,"close":8075},140.5399932861328,{"date":1061,"close":8077},142.41000366210938,{"date":1064,"close":8079},139.19000244140625,{"date":1067,"close":8081},138.85000610351562,{"date":1070,"close":8083},144.39999389648438,{"date":107,"close":8085},141.8800048828125,{"date":1075,"close":8087},145.55999755859375,{"date":1078,"close":8089},147.1699981689453,{"date":1081,"close":8091},143.10000610351562,{"date":1084,"close":8093},147.30999755859375,{"date":1087,"close":8095},148.92999267578125,{"date":1090,"close":8097},147.64999389648438,{"date":1093,"close":8099},148.8000030517578,{"date":1096,"close":8101},142.9499969482422,{"date":1099,"close":8103},146.88999938964844,{"date":1102,"close":8105},148.6199951171875,{"date":1105,"close":8107},146.3300018310547,{"date":1108,"close":8109},146.5399932861328,{"date":45,"close":8111},148.3800048828125,{"date":154,"close":8113},147.8000030517578,{"date":124,"close":8115},145.97999572753906,{"ticker":6240,"issuerName":6239,"sector":183,"direction":6203,"featured":8117,"priceHistory":8123},{"ownerName":6241,"ownerTitle":6242,"slug":8118,"todayValue":6247,"todayShares":6245,"todayPrice":6243,"filedAt":6237,"priorTrades":8119},"meade-christopher-j",[8120],{"date":154,"value":8121,"shares":8122,"direction":6203},2426151.86,2200,[8124,8126,8128,8130,8132,8134,8136,8138,8140,8142,8144,8146,8148,8150,8152,8154,8156,8158,8160,8162,8164,8166,8168,8170,8172,8174,8176,8178,8180,8182,8184,8186,8188,8190,8192,8194,8196,8198,8200,8202,8204,8206,8208,8210,8212,8214,8216,8218,8220,8222,8224,8226,8228,8230,8232,8234,8236,8238,8240,8242,8244,8246,8248,8250,8252,8254,8256,8258,8260,8262,8264,8266,8268,8270,8272,8274,8276,8278,8280,8282,8284,8286,8288,8290,8292,8294,8296,8298,8300,8302,8304,8306,8308,8310,8312,8314,8316,8318,8320,8322,8324,8326,8328,8330,8332,8334,8336,8338,8340,8342,8344,8346,8348,8350,8352,8354,8356,8358,8360,8362,8364,8366,8368,8370,8372,8374,8376,8378,8380,8382,8384,8385,8387,8389,8391,8393,8395,8397,8399,8401,8403,8405,8407,8409,8411,8413,8415,8417,8419,8421,8423,8425,8427,8429,8431,8433,8435,8437,8439,8441,8443,8445,8447,8449,8451,8453,8455,8457,8459,8461,8463,8465,8467,8469,8471,8473,8475,8477,8479,8481,8483,8485,8487,8489,8491,8493,8495,8497,8499,8501,8503,8505,8507,8509,8511,8513,8515,8517,8519,8521,8523,8525,8527,8529,8531,8533,8535,8537,8539,8541,8543,8545,8547,8549,8551,8553,8555,8557,8559,8561,8563,8565,8567,8569,8571,8573,8575,8577,8579,8581,8583,8585,8587,8589,8591,8593,8595,8597,8599,8601,8603,8605,8607,8609,8611,8613,8615,8617,8619,8621,8623,8625,8627,8629,8631,8633,8635,8637,8639,8641,8643,8645,8647,8649,8651,8653,8655,8656,8658,8660,8662,8664,8666,8668,8670,8672,8674,8676,8678,8680,8682,8683,8685,8687,8689,8691,8693,8695,8697,8699,8701,8703,8705,8707,8708,8710,8712,8714,8716,8718,8720,8722,8724,8726,8728,8730,8732,8734,8736,8738,8740,8742,8744,8746,8748,8750],{"date":195,"close":8125},763.9099731445312,{"date":198,"close":8127},796.6699829101562,{"date":201,"close":8129},812.219970703125,{"date":204,"close":8131},781.9000244140625,{"date":207,"close":8133},772.030029296875,{"date":210,"close":8135},768.6900024414062,{"date":213,"close":8137},769.3300170898438,{"date":216,"close":8139},787.5999755859375,{"date":219,"close":8141},787.3200073242188,{"date":222,"close":8143},790.5999755859375,{"date":225,"close":8145},827.969970703125,{"date":228,"close":8147},830.7000122070312,{"date":231,"close":8149},856.2000122070312,{"date":234,"close":8151},846.02001953125,{"date":237,"close":8153},856.2100219726562,{"date":240,"close":8155},872.489990234375,{"date":243,"close":8157},882.8400268554688,{"date":246,"close":8159},901.8099975585938,{"date":249,"close":8161},866.9199829101562,{"date":252,"close":8163},885.72998046875,{"date":255,"close":8165},928.7899780273438,{"date":258,"close":8167},945.2100219726562,{"date":261,"close":8169},949.1900024414062,{"date":264,"close":8171},990.260009765625,{"date":267,"close":8173},1007.02001953125,{"date":270,"close":8175},974.0700073242188,{"date":273,"close":8177},985.0800170898438,{"date":276,"close":8179},1039.280029296875,{"date":279,"close":8181},1047.3699951171875,{"date":282,"close":8183},1036.4599609375,{"date":285,"close":8185},1022.7999877929688,{"date":288,"close":8187},1042.8699951171875,{"date":291,"close":8189},1056.5400390625,{"date":294,"close":8191},1028.68994140625,{"date":297,"close":8193},1044.1800537109375,{"date":300,"close":8195},1020.8300170898438,{"date":303,"close":8197},955.6400146484375,{"date":306,"close":8199},1004.9600219726562,{"date":309,"close":8201},1020.4500122070312,{"date":312,"close":8203},1075.5,{"date":315,"close":8205},992.0399780273438,{"date":318,"close":8207},973.9199829101562,{"date":320,"close":8209},974.219970703125,{"date":323,"close":8211},977.780029296875,{"date":326,"close":8213},946.9199829101562,{"date":329,"close":8215},928.7000122070312,{"date":332,"close":8217},951.72998046875,{"date":335,"close":8219},946.7000122070312,{"date":338,"close":8221},822.6199951171875,{"date":341,"close":8223},878.780029296875,{"date":344,"close":8225},875.780029296875,{"date":347,"close":8227},907.6900024414062,{"date":350,"close":8229},929.2000122070312,{"date":353,"close":8231},923.4400024414062,{"date":356,"close":8233},989.7100219726562,{"date":359,"close":8235},963.1799926757812,{"date":362,"close":8237},979.8900146484375,{"date":365,"close":8239},989.0499877929688,{"date":368,"close":8241},971.8200073242188,{"date":371,"close":8243},974.4400024414062,{"date":374,"close":8245},1047.8199462890625,{"date":377,"close":8247},1082.1500244140625,{"date":380,"close":8249},1101.6400146484375,{"date":383,"close":8251},1082.239990234375,{"date":386,"close":8253},1105.3800048828125,{"date":389,"close":8255},1103.5899658203125,{"date":392,"close":8257},1093.02001953125,{"date":395,"close":8259},1100.3900146484375,{"date":398,"close":8261},1120.3699951171875,{"date":401,"close":8263},1118.3699951171875,{"date":404,"close":8265},1123.280029296875,{"date":407,"close":8267},1117.8199462890625,{"date":410,"close":8269},1121.530029296875,{"date":413,"close":8271},1114.6500244140625,{"date":416,"close":8273},1106.010009765625,{"date":418,"close":8275},1091.800048828125,{"date":421,"close":8277},1116.06005859375,{"date":424,"close":8279},1109.6400146484375,{"date":427,"close":8281},1120.5400390625,{"date":430,"close":8283},1112.8299560546875,{"date":433,"close":8285},1124.969970703125,{"date":436,"close":8287},1127.9300537109375,{"date":439,"close":8289},1159.6099853515625,{"date":442,"close":8291},1160.030029296875,{"date":445,"close":8293},1160.1600341796875,{"date":448,"close":8295},1135.010009765625,{"date":451,"close":8297},1136.1199951171875,{"date":454,"close":8299},1128.469970703125,{"date":457,"close":8301},1128.4599609375,{"date":459,"close":8303},1124.75,{"date":462,"close":8305},1148.1700439453125,{"date":465,"close":8307},1137.0999755859375,{"date":468,"close":8309},1139.800048828125,{"date":471,"close":8311},1131.6300048828125,{"date":474,"close":8313},1130.47998046875,{"date":477,"close":8315},1127.1400146484375,{"date":480,"close":8317},1114.77001953125,{"date":483,"close":8319},1099.489990234375,{"date":486,"close":8321},1108.760009765625,{"date":489,"close":8323},1099.1500244140625,{"date":492,"close":8325},1104.9200439453125,{"date":494,"close":8327},1105.6700439453125,{"date":497,"close":8329},1102.8900146484375,{"date":500,"close":8331},1134.1800537109375,{"date":503,"close":8333},1123.4100341796875,{"date":506,"close":8335},1115.1099853515625,{"date":509,"close":8337},1118.8900146484375,{"date":512,"close":8339},1131.780029296875,{"date":515,"close":8341},1137.1300048828125,{"date":518,"close":8343},1142.8499755859375,{"date":521,"close":8345},1136.2099609375,{"date":524,"close":8347},1131.75,{"date":527,"close":8349},1127.97998046875,{"date":530,"close":8351},1147.2900390625,{"date":533,"close":8353},1156.449951171875,{"date":535,"close":8355},1175.56005859375,{"date":538,"close":8357},1165.8699951171875,{"date":541,"close":8359},1141.0699462890625,{"date":544,"close":8361},1160.5400390625,{"date":547,"close":8363},1160.68994140625,{"date":550,"close":8365},1179.27001953125,{"date":553,"close":8367},1166.22998046875,{"date":556,"close":8369},1165,{"date":558,"close":8371},1167.4300537109375,{"date":561,"close":8373},1132.3599853515625,{"date":564,"close":8375},1155.1199951171875,{"date":567,"close":8377},1194.260009765625,{"date":570,"close":8379},1202.5899658203125,{"date":573,"close":8381},1171.3599853515625,{"date":576,"close":8383},1161.1600341796875,{"date":579,"close":4641},{"date":582,"close":8386},1130,{"date":585,"close":8388},1129.6800537109375,{"date":588,"close":8390},1125,{"date":591,"close":8392},1136.6300048828125,{"date":594,"close":8394},1131.31005859375,{"date":596,"close":8396},1124.949951171875,{"date":599,"close":8398},1098,{"date":602,"close":8400},1098.050048828125,{"date":605,"close":8402},1082.81005859375,{"date":608,"close":8404},1068.8299560546875,{"date":610,"close":8406},1059.9100341796875,{"date":613,"close":8408},1073.5699462890625,{"date":616,"close":8410},1069.43994140625,{"date":619,"close":8412},1082.199951171875,{"date":622,"close":8414},1082.6300048828125,{"date":625,"close":8416},1085.760009765625,{"date":628,"close":8418},1093.9300537109375,{"date":631,"close":8420},1069.6500244140625,{"date":634,"close":8422},1057.93994140625,{"date":637,"close":8424},1023.7999877929688,{"date":640,"close":8426},1019.1400146484375,{"date":643,"close":8428},1014.6799926757812,{"date":646,"close":8430},992.52001953125,{"date":649,"close":8432},1014.719970703125,{"date":652,"close":8434},1019.489990234375,{"date":655,"close":8436},1029.77001953125,{"date":658,"close":8438},1040.06005859375,{"date":661,"close":8440},1047.300048828125,{"date":664,"close":8442},1039.93994140625,{"date":667,"close":8444},1038.6199951171875,{"date":670,"close":8446},1079.8699951171875,{"date":673,"close":8448},1075.5799560546875,{"date":676,"close":8450},1072.1600341796875,{"date":679,"close":8452},1062.02001953125,{"date":682,"close":8454},1071.31005859375,{"date":685,"close":8456},1083.3599853515625,{"date":688,"close":8458},1101.8399658203125,{"date":691,"close":8460},1089.0899658203125,{"date":694,"close":8462},1082.1600341796875,{"date":697,"close":8464},1068.1400146484375,{"date":700,"close":8466},1065,{"date":703,"close":8468},1064.989990234375,{"date":706,"close":8470},1060.1700439453125,{"date":709,"close":8472},1088.2099609375,{"date":712,"close":8474},1086.550048828125,{"date":715,"close":8476},1088.9599609375,{"date":718,"close":8478},1088.1099853515625,{"date":721,"close":8480},1088.4000244140625,{"date":724,"close":8482},1083.31005859375,{"date":727,"close":8484},1070.3399658203125,{"date":730,"close":8486},1085.06005859375,{"date":733,"close":8488},1119.760009765625,{"date":736,"close":8490},1112.280029296875,{"date":739,"close":8492},1075.0899658203125,{"date":742,"close":8494},1087.9200439453125,{"date":745,"close":8496},1085.0999755859375,{"date":748,"close":8498},1089.260009765625,{"date":750,"close":8500},1089.5400390625,{"date":753,"close":8502},1091.8499755859375,{"date":756,"close":8504},1156.6500244140625,{"date":759,"close":8506},1163.1700439453125,{"date":762,"close":8508},1110.050048828125,{"date":765,"close":8510},1127.8499755859375,{"date":767,"close":8512},1139.719970703125,{"date":770,"close":8514},1129.9100341796875,{"date":773,"close":8516},1121.5400390625,{"date":776,"close":8518},1106.68994140625,{"date":779,"close":8520},1121.6700439453125,{"date":782,"close":8522},1127.780029296875,{"date":785,"close":8524},1118.93994140625,{"date":787,"close":8526},1119.6600341796875,{"date":790,"close":8528},1070.0799560546875,{"date":793,"close":8530},1076.1600341796875,{"date":796,"close":8532},1054.800048828125,{"date":799,"close":8534},1056.3800048828125,{"date":802,"close":8536},1079.9000244140625,{"date":805,"close":8538},1087.780029296875,{"date":808,"close":8540},1082.8800048828125,{"date":811,"close":8542},1055.6300048828125,{"date":814,"close":8544},1071.510009765625,{"date":817,"close":8546},1072.6700439453125,{"date":820,"close":8548},1092.260009765625,{"date":823,"close":8550},1081.280029296875,{"date":826,"close":8552},1093.6400146484375,{"date":829,"close":8554},1071.010009765625,{"date":832,"close":8556},1081.050048828125,{"date":835,"close":8558},1093.780029296875,{"date":838,"close":8560},1090.27001953125,{"date":841,"close":8562},1063.22998046875,{"date":844,"close":8564},1068.31005859375,{"date":847,"close":8566},1052.5899658203125,{"date":850,"close":8568},1049.22998046875,{"date":853,"close":8570},1035,{"date":856,"close":8572},955.4500122070312,{"date":859,"close":8574},957.6699829101562,{"date":862,"close":8576},967.3599853515625,{"date":865,"close":8578},951.1699829101562,{"date":868,"close":8580},922.9000244140625,{"date":871,"close":8582},924.1099853515625,{"date":874,"close":8584},943.260009765625,{"date":877,"close":8586},971.010009765625,{"date":880,"close":8588},968.3099975585938,{"date":883,"close":8590},969.5999755859375,{"date":886,"close":8592},957.9099731445312,{"date":889,"close":8594},974.5800170898438,{"date":892,"close":8596},976.0599975585938,{"date":895,"close":8598},981.3499755859375,{"date":898,"close":8600},968.4600219726562,{"date":901,"close":8602},933.8499755859375,{"date":904,"close":8604},934.0599975585938,{"date":906,"close":8606},961.7100219726562,{"date":909,"close":8608},957.4000244140625,{"date":912,"close":8610},966.5599975585938,{"date":915,"close":8612},959.4099731445312,{"date":918,"close":8614},958.4600219726562,{"date":921,"close":8616},1001.5399780273438,{"date":924,"close":8618},1001.6199951171875,{"date":927,"close":8620},999.3099975585938,{"date":930,"close":8622},1023.6500244140625,{"date":933,"close":8624},1054.56005859375,{"date":936,"close":8626},1048.5999755859375,{"date":939,"close":8628},1024.949951171875,{"date":942,"close":8630},1052.1400146484375,{"date":945,"close":8632},1048.4200439453125,{"date":948,"close":8634},1042.8499755859375,{"date":951,"close":8636},1062.469970703125,{"date":954,"close":8638},1053.469970703125,{"date":957,"close":8640},1044.969970703125,{"date":960,"close":8642},1056.8599853515625,{"date":963,"close":8644},1049.760009765625,{"date":966,"close":8646},1039.3800048828125,{"date":2020,"close":8648},1065.5999755859375,{"date":188,"close":8650},1061.6800537109375,{"date":970,"close":8652},1052.25,{"date":973,"close":8654},1048.9100341796875,{"date":976,"close":8408},{"date":979,"close":8657},1067.739990234375,{"date":982,"close":8659},1084.8299560546875,{"date":985,"close":8661},1081.3199462890625,{"date":988,"close":8663},1092.5,{"date":991,"close":8665},1094.0999755859375,{"date":994,"close":8667},1104.030029296875,{"date":997,"close":8669},1081.9000244140625,{"date":1000,"close":8671},1085.8800048828125,{"date":1003,"close":8673},1036.300048828125,{"date":1006,"close":8675},1051.5699462890625,{"date":1009,"close":8677},1063.75,{"date":1012,"close":8679},1073,{"date":1014,"close":8681},1077.4000244140625,{"date":1017,"close":8484},{"date":1020,"close":8684},1046.489990234375,{"date":1023,"close":8686},1046.8800048828125,{"date":1026,"close":8688},1020.72998046875,{"date":1029,"close":8690},1018.9600219726562,{"date":1032,"close":8692},990.8699951171875,{"date":1034,"close":8694},1022.5599975585938,{"date":1036,"close":8696},995.5999755859375,{"date":1039,"close":8698},994.77001953125,{"date":1042,"close":8700},1011.9600219726562,{"date":1045,"close":8702},1010.6799926757812,{"date":1047,"close":8704},1016.5800170898438,{"date":1050,"close":8706},1032,{"date":1053,"close":8187},{"date":1055,"close":8709},1052.22998046875,{"date":1058,"close":8711},1057.3800048828125,{"date":1061,"close":8713},1050.0899658203125,{"date":1064,"close":8715},1051.739990234375,{"date":1067,"close":8717},1015.3300170898438,{"date":1070,"close":8719},982.5999755859375,{"date":107,"close":8721},971.9199829101562,{"date":1075,"close":8723},964.7100219726562,{"date":1078,"close":8725},950.1699829101562,{"date":1081,"close":8727},961.5599975585938,{"date":1084,"close":8729},980.3800048828125,{"date":1087,"close":8731},995.72998046875,{"date":1090,"close":8733},1011.2100219726562,{"date":1093,"close":8735},1009.4299926757812,{"date":1096,"close":8737},990.3400268554688,{"date":1099,"close":8739},1019.6799926757812,{"date":1102,"close":8741},1036.1099853515625,{"date":1105,"close":8743},1031.56005859375,{"date":1108,"close":8745},1025.43994140625,{"date":45,"close":8747},1093.4000244140625,{"date":154,"close":8749},1087.050048828125,{"date":124,"close":8751},1072.199951171875,{"ticker":6225,"issuerName":6224,"sector":8753,"direction":6203,"featured":8754,"priceHistory":8813},"Technology",{"ownerName":6226,"ownerTitle":6227,"slug":8755,"todayValue":6232,"todayShares":6230,"todayPrice":6228,"filedAt":6222,"priorTrades":8756},"sciammas-maurice",[8757,8759,8762,8764,8767,8770,8773,8776,8779,8782,8785,8788,8790,8793,8796,8799,8802,8804,8807,8810],{"date":970,"value":8758,"shares":6337,"direction":6203},47661.9,{"date":973,"value":8760,"shares":8761,"direction":6203},601847.7999999999,380,{"date":1084,"value":8763,"shares":6337,"direction":6203},40548.299999999996,{"date":45,"value":8765,"shares":8766,"direction":6203},361247.08,274,{"date":45,"value":8768,"shares":8769,"direction":6203},541487.37,409,{"date":45,"value":8771,"shares":8772,"direction":6203},616795.2,464,{"date":45,"value":8774,"shares":8775,"direction":6203},1035641.84,776,{"date":45,"value":8777,"shares":8778,"direction":6203},1955801.4,1460,{"date":45,"value":8780,"shares":8781,"direction":6203},2505514.24,1864,{"date":45,"value":8783,"shares":8784,"direction":6203},2031458.4600000002,1506,{"date":45,"value":8786,"shares":8787,"direction":6203},7630638,5640,{"date":45,"value":8789,"shares":1976,"direction":6203},67968,{"date":45,"value":8791,"shares":8792,"direction":6203},328603.2,240,{"date":45,"value":8794,"shares":8795,"direction":6203},649221.84,472,{"date":45,"value":8797,"shares":8798,"direction":6203},576309.14,418,{"date":45,"value":8800,"shares":8801,"direction":6203},567485.1,410,{"date":45,"value":8803,"shares":1976,"direction":6203},69409.5,{"date":45,"value":8805,"shares":8806,"direction":6203},297382.08,213,{"date":45,"value":8808,"shares":8809,"direction":6203},163852.65,117,{"date":45,"value":8811,"shares":8812,"direction":6203},154628.1,110,[8814,8816,8818,8820,8822,8824,8826,8828,8830,8832,8834,8836,8838,8840,8842,8844,8846,8848,8850,8852,8854,8856,8858,8860,8862,8864,8866,8868,8869,8871,8873,8875,8877,8879,8881,8883,8885,8887,8889,8891,8893,8895,8897,8899,8901,8903,8904,8906,8908,8910,8912,8914,8916,8918,8920,8922,8924,8926,8928,8930,8932,8934,8936,8938,8940,8942,8944,8945,8947,8949,8951,8953,8955,8957,8959,8961,8963,8965,8967,8969,8971,8973,8975,8977,8979,8981,8983,8985,8987,8989,8991,8993,8995,8997,8999,9001,9003,9005,9007,9009,9011,9013,9015,9017,9019,9021,9023,9025,9027,9029,9031,9032,9034,9036,9038,9040,9042,9044,9046,9048,9050,9052,9054,9056,9058,9060,9062,9064,9066,9068,9070,9072,9074,9076,9078,9080,9082,9084,9086,9088,9090,9092,9094,9096,9098,9100,9102,9104,9106,9108,9110,9112,9114,9116,9118,9120,9122,9124,9126,9128,9130,9132,9134,9136,9138,9140,9142,9144,9146,9148,9150,9152,9154,9156,9158,9160,9162,9164,9166,9168,9170,9172,9174,9176,9178,9180,9182,9184,9186,9188,9190,9192,9194,9196,9198,9200,9202,9204,9206,9208,9210,9212,9214,9216,9218,9220,9222,9224,9226,9228,9230,9232,9234,9236,9238,9240,9242,9244,9246,9248,9250,9252,9254,9256,9258,9260,9262,9264,9266,9268,9270,9272,9274,9276,9278,9280,9282,9284,9286,9288,9290,9292,9294,9296,9298,9300,9302,9304,9306,9308,9310,9312,9314,9316,9318,9320,9322,9324,9326,9328,9330,9332,9334,9336,9338,9340,9342,9344,9346,9348,9350,9352,9354,9356,9358,9360,9362,9364,9366,9368,9370,9372,9374,9376,9378,9380,9382,9384,9386,9388,9390,9392,9394,9396,9398,9400,9402,9404,9406,9408,9410,9412,9414,9416,9418,9420,9422,9424,9426,9428,9430,9432,9434,9436,9438,9440,9442,9444,9446,9448,9450,9452,9454,9456,9458,9460,9462,9464,9466,9468,9470,9472,9474,9476,9478,9480,9482,9484,9486,9488,9490,9492,9493,9495,9497,9499,9501,9503,9505,9507,9509,9511,9513,9515,9517,9519,9521,9523,9525,9527,9529,9531,9533,9535,9537,9539,9541,9543,9545,9547,9549,9551,9553,9555,9557,9558,9559,9561,9563,9565,9567,9569,9571,9573,9575,9577,9579,9581,9583,9585,9587,9589,9591,9593,9595,9597,9599,9601,9603,9605,9607,9609,9611,9613,9615,9617,9619,9621,9623,9625,9627,9629,9631,9633,9635,9637,9639,9641,9643,9645,9647,9649,9651,9653,9655,9657,9659,9661,9663,9665,9667,9669,9671,9673,9675,9677,9679,9681,9683,9685,9687,9689,9691,9693,9695,9697,9699,9701,9703,9705,9707,9709,9711,9713,9715,9717,9719,9721,9723,9725,9727],{"date":1124,"close":8815},414.260009765625,{"date":1127,"close":8817},449.260009765625,{"date":1130,"close":8819},461.7900085449219,{"date":1133,"close":8821},464.8500061035156,{"date":1136,"close":8823},476.1700134277344,{"date":1139,"close":8825},494.9599914550781,{"date":1142,"close":8827},502.1300048828125,{"date":1145,"close":8829},494.0199890136719,{"date":1148,"close":8831},497.5199890136719,{"date":1151,"close":8833},517.9199829101562,{"date":1154,"close":8835},483.0799865722656,{"date":1157,"close":8837},468.7200012207031,{"date":1160,"close":8839},481.0400085449219,{"date":1163,"close":8841},510.95001220703125,{"date":1166,"close":8843},525.4600219726562,{"date":1169,"close":8845},546.280029296875,{"date":1172,"close":8847},561.77001953125,{"date":1175,"close":8849},570.5900268554688,{"date":1178,"close":8851},535.02001953125,{"date":1181,"close":8853},544.6199951171875,{"date":1184,"close":8855},503.4100036621094,{"date":1187,"close":8857},482.989990234375,{"date":1190,"close":8859},495.6000061035156,{"date":1193,"close":8861},493.3299865722656,{"date":1196,"close":8863},444.69000244140625,{"date":1199,"close":8865},438.17999267578125,{"date":1202,"close":8867},397.42999267578125,{"date":1205,"close":5705},{"date":1208,"close":8870},400.1199951171875,{"date":1211,"close":8872},424.2900085449219,{"date":1214,"close":8874},457.3500061035156,{"date":1217,"close":8876},461.44000244140625,{"date":1220,"close":8878},413.7799987792969,{"date":1223,"close":8880},395.739990234375,{"date":1226,"close":8882},469.8800048828125,{"date":1229,"close":8884},491.5199890136719,{"date":1232,"close":8886},463.6000061035156,{"date":1235,"close":8888},411.5899963378906,{"date":1238,"close":8890},409.3800048828125,{"date":1241,"close":8892},404.2099914550781,{"date":1244,"close":8894},392.239990234375,{"date":1247,"close":8896},444.94000244140625,{"date":1250,"close":8898},431.6700134277344,{"date":1253,"close":8900},418.1199951171875,{"date":1256,"close":8902},455.8500061035156,{"date":1259,"close":3860},{"date":1262,"close":8905},423.6199951171875,{"date":1265,"close":8907},398.55999755859375,{"date":1268,"close":8909},419.4100036621094,{"date":1271,"close":8911},364.95001220703125,{"date":1274,"close":8913},395.4800109863281,{"date":1277,"close":8915},410.25,{"date":1280,"close":8917},436.44000244140625,{"date":1283,"close":8919},464.7200012207031,{"date":1286,"close":8921},532.3300170898438,{"date":1289,"close":8923},527.75,{"date":1292,"close":8925},511.6499938964844,{"date":1295,"close":8927},476.6199951171875,{"date":1298,"close":8929},424.4200134277344,{"date":1301,"close":8931},447.20001220703125,{"date":1304,"close":8933},417.9599914550781,{"date":1307,"close":8935},371.239990234375,{"date":1310,"close":8937},363.3999938964844,{"date":1313,"close":8939},362.6000061035156,{"date":1316,"close":8941},309.20001220703125,{"date":1319,"close":8943},332.8299865722656,{"date":1322,"close":4380},{"date":1325,"close":8946},351.739990234375,{"date":1328,"close":8948},393.3699951171875,{"date":1331,"close":8950},377.30999755859375,{"date":1334,"close":8952},369.2799987792969,{"date":1337,"close":8954},383.2099914550781,{"date":1340,"close":8956},386.1000061035156,{"date":1343,"close":8958},367.0299987792969,{"date":1345,"close":8960},350.6099853515625,{"date":1348,"close":8962},353.6099853515625,{"date":1351,"close":8964},367.45001220703125,{"date":1354,"close":8966},398.4599914550781,{"date":1357,"close":8968},397.7799987792969,{"date":1360,"close":8970},425.07000732421875,{"date":1363,"close":8972},456.29998779296875,{"date":1365,"close":8974},492.0199890136719,{"date":1367,"close":8976},502.0899963378906,{"date":1370,"close":8978},483.05999755859375,{"date":1373,"close":8980},506.0299987792969,{"date":1376,"close":8982},478.95001220703125,{"date":1378,"close":8984},488.30999755859375,{"date":1381,"close":8986},485.3999938964844,{"date":1383,"close":8988},500.5400085449219,{"date":1386,"close":8990},473.6099853515625,{"date":1389,"close":8992},477.2699890136719,{"date":1392,"close":8994},463,{"date":1394,"close":8996},461.9700012207031,{"date":1397,"close":8998},411.2699890136719,{"date":1400,"close":9000},399.19000244140625,{"date":1403,"close":9002},432.0199890136719,{"date":1406,"close":9004},520.9199829101562,{"date":1409,"close":9006},497.25,{"date":1412,"close":9008},501.8699951171875,{"date":1415,"close":9010},517.6099853515625,{"date":1418,"close":9012},506,{"date":1421,"close":9014},540.22998046875,{"date":1423,"close":9016},513.9000244140625,{"date":1426,"close":9018},565.010009765625,{"date":1428,"close":9020},533.6699829101562,{"date":1431,"close":9022},545.5499877929688,{"date":1434,"close":9024},537.0399780273438,{"date":1437,"close":9026},502.1700134277344,{"date":1440,"close":9028},482.2900085449219,{"date":1443,"close":9030},489.0799865722656,{"date":1446,"close":3816},{"date":1449,"close":9033},500.8699951171875,{"date":1452,"close":9035},464.2300109863281,{"date":1455,"close":9037},449.2900085449219,{"date":1458,"close":9039},462,{"date":1461,"close":9041},473.67999267578125,{"date":1464,"close":9043},475.75,{"date":1467,"close":9045},420.0400085449219,{"date":1470,"close":9047},405.92999267578125,{"date":1473,"close":9049},492.92999267578125,{"date":1476,"close":9051},504.5799865722656,{"date":1479,"close":9053},540.02001953125,{"date":1482,"close":9055},549.4400024414062,{"date":1485,"close":9057},559.6099853515625,{"date":1488,"close":9059},575.72998046875,{"date":1491,"close":9061},633.3099975585938,{"date":1493,"close":9063},617.6400146484375,{"date":1495,"close":9065},630.780029296875,{"date":1498,"close":9067},573.989990234375,{"date":1501,"close":9069},578.760009765625,{"date":1504,"close":9071},631.3300170898438,{"date":1507,"close":9073},601.1400146484375,{"date":1510,"close":9075},635.8599853515625,{"date":1513,"close":9077},752.3099975585938,{"date":1516,"close":9079},730.5,{"date":1519,"close":9081},721.1300048828125,{"date":1522,"close":9083},743.75,{"date":1525,"close":9085},732.2100219726562,{"date":1528,"close":9087},686.989990234375,{"date":1531,"close":9089},672.3099975585938,{"date":1534,"close":9091},677.4199829101562,{"date":1537,"close":9093},654.3099975585938,{"date":1540,"close":9095},658.22998046875,{"date":1543,"close":9097},591.52001953125,{"date":1546,"close":9099},677.22998046875,{"date":195,"close":9101},707.219970703125,{"date":198,"close":9103},702.5399780273438,{"date":201,"close":9105},730.0499877929688,{"date":204,"close":9107},753.3800048828125,{"date":207,"close":9109},735.6300048828125,{"date":210,"close":9111},751.6400146484375,{"date":213,"close":9113},806.5700073242188,{"date":216,"close":9115},826.1699829101562,{"date":219,"close":9117},821.6799926757812,{"date":222,"close":9119},841.6500244140625,{"date":225,"close":9121},855.6699829101562,{"date":228,"close":9123},808.8300170898438,{"date":231,"close":9125},821.780029296875,{"date":234,"close":9127},795.760009765625,{"date":237,"close":9129},823,{"date":240,"close":9131},914.6599731445312,{"date":243,"close":9133},936.2899780273438,{"date":246,"close":9135},934.6799926757812,{"date":249,"close":9137},806.3099975585938,{"date":252,"close":9139},914.0999755859375,{"date":255,"close":9141},891.3200073242188,{"date":258,"close":9143},924.989990234375,{"date":261,"close":9145},935.6099853515625,{"date":264,"close":9147},938.469970703125,{"date":267,"close":9149},916.2899780273438,{"date":270,"close":9151},901.2899780273438,{"date":273,"close":9153},759.3699951171875,{"date":276,"close":9155},761.2999877929688,{"date":279,"close":9157},573.3800048828125,{"date":282,"close":9159},580.8099975585938,{"date":285,"close":9161},567.6400146484375,{"date":288,"close":9163},589.6799926757812,{"date":291,"close":9165},608.4400024414062,{"date":294,"close":9167},593.219970703125,{"date":297,"close":9169},612.7000122070312,{"date":300,"close":9171},619.8699951171875,{"date":303,"close":9173},591.22998046875,{"date":306,"close":9175},625.8200073242188,{"date":309,"close":9177},678.4299926757812,{"date":312,"close":9179},637.3699951171875,{"date":315,"close":9181},720.25,{"date":318,"close":9183},684.9299926757812,{"date":320,"close":9185},661.0800170898438,{"date":323,"close":9187},611.010009765625,{"date":326,"close":9189},596.7899780273438,{"date":329,"close":9191},606.0599975585938,{"date":332,"close":9193},590.97998046875,{"date":335,"close":9195},579.8900146484375,{"date":338,"close":9197},477.3900146484375,{"date":341,"close":9199},533.1300048828125,{"date":344,"close":9201},523.5800170898438,{"date":347,"close":9203},583.719970703125,{"date":350,"close":9205},636.8900146484375,{"date":353,"close":9207},637.77001953125,{"date":356,"close":9209},715.4000244140625,{"date":359,"close":9211},662.1799926757812,{"date":362,"close":9213},661.9000244140625,{"date":365,"close":9215},687.0800170898438,{"date":368,"close":9217},673.010009765625,{"date":371,"close":9219},685.9000244140625,{"date":374,"close":9221},736.030029296875,{"date":377,"close":9223},758.6400146484375,{"date":380,"close":9225},736.0599975585938,{"date":383,"close":9227},714.030029296875,{"date":386,"close":9229},713.5700073242188,{"date":389,"close":9231},725.239990234375,{"date":392,"close":9233},724.77001953125,{"date":395,"close":9235},719.97998046875,{"date":398,"close":9237},720.010009765625,{"date":401,"close":9239},713,{"date":404,"close":9241},714.6799926757812,{"date":407,"close":9243},738.5499877929688,{"date":410,"close":9245},724.3699951171875,{"date":413,"close":9247},730.5399780273438,{"date":416,"close":9249},711.239990234375,{"date":418,"close":9251},785.6199951171875,{"date":421,"close":9253},830.6300048828125,{"date":424,"close":9255},802.780029296875,{"date":427,"close":9257},805.8499755859375,{"date":430,"close":9259},797.9400024414062,{"date":433,"close":9261},804.2899780273438,{"date":436,"close":9263},797.510009765625,{"date":439,"close":9265},840.5599975585938,{"date":442,"close":9267},861.7999877929688,{"date":445,"close":9269},848.8099975585938,{"date":448,"close":9271},826.469970703125,{"date":451,"close":9273},850.3099975585938,{"date":454,"close":9275},844.7999877929688,{"date":457,"close":9277},826.27001953125,{"date":459,"close":9279},820.739990234375,{"date":462,"close":9281},844,{"date":465,"close":9283},837.8599853515625,{"date":468,"close":9285},850.6400146484375,{"date":471,"close":9287},866.3200073242188,{"date":474,"close":9289},858.4600219726562,{"date":477,"close":9291},835.760009765625,{"date":480,"close":9293},823.6500244140625,{"date":483,"close":9295},827.5599975585938,{"date":486,"close":9297},848.1099853515625,{"date":489,"close":9299},865.8599853515625,{"date":492,"close":9301},864.3200073242188,{"date":494,"close":9303},857.8699951171875,{"date":497,"close":9305},855.1799926757812,{"date":500,"close":9307},840.3800048828125,{"date":503,"close":9309},834.1400146484375,{"date":506,"close":9311},849.7100219726562,{"date":509,"close":9313},857.02001953125,{"date":512,"close":9315},877.6599731445312,{"date":515,"close":9317},917.780029296875,{"date":518,"close":9319},916.3599853515625,{"date":521,"close":9321},922.8099975585938,{"date":524,"close":9323},914.27001953125,{"date":527,"close":9325},908.4500122070312,{"date":530,"close":9327},891.3900146484375,{"date":533,"close":9329},887.5499877929688,{"date":535,"close":9331},886.5900268554688,{"date":538,"close":9333},920.6400146484375,{"date":541,"close":9335},915.8699951171875,{"date":544,"close":9337},930.510009765625,{"date":547,"close":9339},918.8300170898438,{"date":550,"close":9341},968.0999755859375,{"date":553,"close":9343},945.489990234375,{"date":556,"close":9345},980.9000244140625,{"date":558,"close":9347},979.25,{"date":561,"close":9349},904.4400024414062,{"date":564,"close":9351},981.6699829101562,{"date":567,"close":9353},968.25,{"date":570,"close":9355},1007.9299926757812,{"date":573,"close":9357},1026.8299560546875,{"date":576,"close":9359},1004.6500244140625,{"date":579,"close":9361},1031.5899658203125,{"date":582,"close":9363},1028.6700439453125,{"date":585,"close":9365},1001.4000244140625,{"date":588,"close":9367},1070.800048828125,{"date":591,"close":9369},1074.9100341796875,{"date":594,"close":9371},1105.050048828125,{"date":596,"close":9373},1086.3599853515625,{"date":599,"close":9375},1094.0799560546875,{"date":602,"close":9377},1087.56005859375,{"date":605,"close":9379},1005,{"date":608,"close":9381},1003.9299926757812,{"date":610,"close":9383},957.8699951171875,{"date":613,"close":9385},1000.1500244140625,{"date":616,"close":9387},958.0700073242188,{"date":619,"close":9389},958.260009765625,{"date":622,"close":9391},976.3099975585938,{"date":625,"close":9393},954.7100219726562,{"date":628,"close":9395},958.3499755859375,{"date":631,"close":9397},924.2899780273438,{"date":634,"close":9399},920.1900024414062,{"date":637,"close":9401},897.010009765625,{"date":640,"close":9403},856.9600219726562,{"date":643,"close":9405},884.6500244140625,{"date":646,"close":9407},857.1900024414062,{"date":649,"close":9409},872.3499755859375,{"date":652,"close":9411},892.969970703125,{"date":655,"close":9413},908.6099853515625,{"date":658,"close":9415},924.9500122070312,{"date":661,"close":9417},928.1699829101562,{"date":664,"close":9419},928.3499755859375,{"date":667,"close":9421},952.1799926757812,{"date":670,"close":9423},958.02001953125,{"date":673,"close":9425},952.739990234375,{"date":676,"close":9427},963.280029296875,{"date":679,"close":9429},983.5800170898438,{"date":682,"close":9431},962.9500122070312,{"date":685,"close":9433},979.02001953125,{"date":688,"close":9435},981.47998046875,{"date":691,"close":9437},946.510009765625,{"date":694,"close":9439},949.4000244140625,{"date":697,"close":9441},951.3599853515625,{"date":700,"close":9443},912.25,{"date":703,"close":9445},929.47998046875,{"date":706,"close":9447},937.1099853515625,{"date":709,"close":9449},945.1599731445312,{"date":712,"close":9451},943.5499877929688,{"date":715,"close":9453},953.25,{"date":718,"close":9455},946.3200073242188,{"date":721,"close":9457},930.0399780273438,{"date":724,"close":9459},923.9099731445312,{"date":727,"close":9461},906.3599853515625,{"date":730,"close":9463},936.3099975585938,{"date":733,"close":9465},955.030029296875,{"date":736,"close":9467},1005.3800048828125,{"date":739,"close":9469},959.0800170898438,{"date":742,"close":9471},959.0900268554688,{"date":745,"close":9473},958.969970703125,{"date":748,"close":9475},967.1599731445312,{"date":750,"close":9477},983.280029296875,{"date":753,"close":9479},983.5999755859375,{"date":756,"close":9481},1009.5399780273438,{"date":759,"close":9483},1033.1700439453125,{"date":762,"close":9485},1034.489990234375,{"date":765,"close":9487},1074.9300537109375,{"date":767,"close":9489},1076.6700439453125,{"date":770,"close":9491},1063.739990234375,{"date":773,"close":8464},{"date":776,"close":9494},1095.489990234375,{"date":779,"close":9496},1161.780029296875,{"date":782,"close":9498},1183.1500244140625,{"date":785,"close":9500},1124.1500244140625,{"date":787,"close":9502},1173.219970703125,{"date":790,"close":9504},1164.8299560546875,{"date":793,"close":9506},1136.8299560546875,{"date":796,"close":9508},1155.989990234375,{"date":799,"close":9510},1229.8199462890625,{"date":802,"close":9512},1206.1800537109375,{"date":805,"close":9514},1142.02001953125,{"date":808,"close":9516},1196.72998046875,{"date":811,"close":9518},1155.9300537109375,{"date":814,"close":9520},1171.469970703125,{"date":817,"close":9522},1173.1800537109375,{"date":820,"close":9524},1188.3199462890625,{"date":823,"close":9526},1175.219970703125,{"date":826,"close":9528},1204.0999755859375,{"date":829,"close":9530},1190.06005859375,{"date":832,"close":9532},1213.6700439453125,{"date":835,"close":9534},1231.949951171875,{"date":838,"close":9536},1180.1300048828125,{"date":841,"close":9538},1142.739990234375,{"date":844,"close":9540},1142.5799560546875,{"date":847,"close":9542},1074.3699951171875,{"date":850,"close":9544},1099.02001953125,{"date":853,"close":9546},1078.43994140625,{"date":856,"close":9548},1023.1599731445312,{"date":859,"close":9550},1062,{"date":862,"close":9552},1055.8199462890625,{"date":865,"close":9554},1071.0899658203125,{"date":868,"close":9556},1033.8800048828125,{"date":871,"close":8566},{"date":874,"close":8681},{"date":877,"close":9560},1066.6600341796875,{"date":880,"close":9562},1075.2900390625,{"date":883,"close":9564},1092.68994140625,{"date":886,"close":9566},1068.8499755859375,{"date":889,"close":9568},1076.3499755859375,{"date":892,"close":9570},1101.5899658203125,{"date":895,"close":9572},1118.6600341796875,{"date":898,"close":9574},1058.280029296875,{"date":901,"close":9576},1053.010009765625,{"date":904,"close":9578},1002.3400268554688,{"date":906,"close":9580},1093.3499755859375,{"date":909,"close":9582},1119.510009765625,{"date":912,"close":9584},1118.489990234375,{"date":915,"close":9586},1180.030029296875,{"date":918,"close":9588},1191.219970703125,{"date":921,"close":9590},1312.93994140625,{"date":924,"close":9592},1334.2099609375,{"date":927,"close":9594},1353.8499755859375,{"date":930,"close":9596},1372.22998046875,{"date":933,"close":9598},1363.4200439453125,{"date":936,"close":9600},1353,{"date":939,"close":9602},1402.81005859375,{"date":942,"close":9604},1468.3499755859375,{"date":945,"close":9606},1490.8599853515625,{"date":948,"close":9608},1527.949951171875,{"date":951,"close":9610},1522.0400390625,{"date":954,"close":9612},1592.1700439453125,{"date":957,"close":9614},1632.06005859375,{"date":960,"close":9616},1587.5699462890625,{"date":963,"close":9618},1504.0799560546875,{"date":966,"close":9620},1526.8399658203125,{"date":2020,"close":9622},1614.4100341796875,{"date":188,"close":9624},1583.47998046875,{"date":970,"close":9626},1573.300048828125,{"date":973,"close":9628},1588.1199951171875,{"date":976,"close":9630},1652.3499755859375,{"date":979,"close":9632},1575.9599609375,{"date":982,"close":9634},1600.8399658203125,{"date":985,"close":9636},1661.0999755859375,{"date":988,"close":9638},1599.52001953125,{"date":991,"close":9640},1650.3499755859375,{"date":994,"close":9642},1613.969970703125,{"date":997,"close":9644},1550.02001953125,{"date":1000,"close":9646},1486.3299560546875,{"date":1003,"close":9648},1468.1099853515625,{"date":1006,"close":9650},1553.27001953125,{"date":1009,"close":9652},1561.25,{"date":1012,"close":9654},1589.81005859375,{"date":1014,"close":9656},1662.97998046875,{"date":1017,"close":9658},1620.1700439453125,{"date":1020,"close":9660},1633.1700439453125,{"date":1023,"close":9662},1566.2099609375,{"date":1026,"close":9664},1542.3900146484375,{"date":1029,"close":9666},1624.989990234375,{"date":1032,"close":9668},1689.8900146484375,{"date":1034,"close":9670},1652.5999755859375,{"date":1036,"close":9672},1481.050048828125,{"date":1039,"close":9674},1559.1800537109375,{"date":1042,"close":9676},1531.97998046875,{"date":1045,"close":9678},1473.0400390625,{"date":1047,"close":9680},1589.550048828125,{"date":1050,"close":9682},1577.3199462890625,{"date":1053,"close":9684},1652.2900390625,{"date":1055,"close":9686},1498.77001953125,{"date":1058,"close":9688},1448.2099609375,{"date":1061,"close":9690},1563.699951171875,{"date":1064,"close":9692},1537.8800048828125,{"date":1067,"close":9694},1423.760009765625,{"date":1070,"close":9696},1434.949951171875,{"date":107,"close":9698},1438.300048828125,{"date":1075,"close":9700},1313.3199462890625,{"date":1078,"close":9702},1312.77001953125,{"date":1081,"close":9704},1382.3599853515625,{"date":1084,"close":9706},1331.72998046875,{"date":1087,"close":9708},1288.1600341796875,{"date":1090,"close":9710},1346.1300048828125,{"date":1093,"close":9712},1272.81005859375,{"date":1096,"close":9714},1315.510009765625,{"date":1099,"close":9716},1374.1300048828125,{"date":1102,"close":9718},1352.739990234375,{"date":1105,"close":9720},1291.3800048828125,{"date":1108,"close":9722},1376.4100341796875,{"date":45,"close":9724},1352.6600341796875,{"date":154,"close":9726},1305.6500244140625,{"date":124,"close":9728},1312,{"ticker":6256,"issuerName":6255,"sector":7085,"direction":6203,"featured":9730,"priceHistory":9750},{"ownerName":6257,"ownerTitle":34,"slug":9731,"todayValue":6262,"todayShares":6260,"todayPrice":6258,"filedAt":6253,"priorTrades":9732},"hug-joshua",[9733,9735,9737,9739,9742,9744,9746,9747,9749],{"date":1055,"value":9734,"shares":6788,"direction":6203},130650.00000000001,{"date":1055,"value":9736,"shares":6925,"direction":6203},40180,{"date":1058,"value":9738,"shares":6788,"direction":6203},134940,{"date":1058,"value":9740,"shares":9741,"direction":6203},197905.08000000002,9533,{"date":1078,"value":9743,"shares":2126,"direction":6203},385896,{"date":1081,"value":9745,"shares":2126,"direction":6203},378504,{"date":45,"value":6270,"shares":6268,"direction":6203},{"date":154,"value":9748,"shares":6970,"direction":6203},139645,{"date":124,"value":6972,"shares":6970,"direction":6203},[9751,9753,9755,9757,9758,9760,9762,9764,9766,9768,9770,9772,9773,9774,9776,9778,9780,9781,9783,9785,9787,9789,9791,9792,9794,9796,9798,9800,9801,9803,9805,9807,9809,9810,9811,9813,9815,9817,9819,9821,9822,9823,9825,9826,9828,9830,9832,9834,9836,9838,9840,9841,9842,9843,9845,9847,9849,9850,9851,9853,9855,9856,9858,9860,9862,9863,9864,9866,9868,9870,9872,9874,9876,9878,9880,9882,9884,9886,9888,9889,9890,9892,9894,9896,9898,9899,9900,9902,9904,9905,9906,9908,9909,9911,9913,9914,9915,9916,9918,9920,9922,9924,9926,9928,9930,9932,9934,9935,9937,9939,9941,9942,9944,9946,9948,9950,9951,9952,9953,9954,9956,9957,9959,9960,9961,9963,9964,9966,9968,9970,9972,9974,9976,9978,9980,9982,9984,9986,9988,9990,9992,9994,9996,9998,10000,10002,10004,10006,10008,10010,10012,10014,10016,10018,10019,10021,10023,10025,10026,10027,10028,10030,10032,10033,10034,10035,10037,10039,10041,10042,10044,10046,10048,10050,10052,10054,10056,10058,10060,10062,10063,10065,10066,10068,10069,10071,10073,10075,10076,10078,10080,10082,10084,10086,10088,10089,10090,10092,10093,10095,10096,10098,10100,10102,10103,10104,10106,10108,10109,10111,10113,10115,10117,10119,10121,10122,10123,10124,10125,10126,10127,10128,10130,10131,10132,10133,10134,10135,10137,10138,10139,10140,10142,10143,10144,10145,10147,10148,10150,10151,10152,10153,10155,10157,10158,10160,10161,10163,10165,10167,10168,10169,10170,10171,10172,10174,10176,10178,10180,10181,10183,10184,10186,10188,10189,10191,10193,10195,10197,10198,10200,10201,10202,10203,10205,10207,10208,10210,10211,10212,10214,10216,10218,10220,10222,10223,10225,10227,10229,10231,10233,10234,10235,10237,10239,10241,10243,10244,10246,10248,10250,10252,10254,10256,10258,10260,10262,10264,10266,10268,10270,10271,10273,10275,10277,10279,10281,10282,10284,10286,10288,10290,10292,10294,10296,10298,10299,10301,10303,10305,10306,10308,10310,10312,10314,10315,10316,10317,10319,10320,10321,10322,10324,10325,10326,10328,10330,10331,10332,10333,10335,10337,10338,10340,10341,10343,10344,10345,10346,10348,10349,10350,10351,10353,10354,10356,10358,10360,10362,10363,10365,10367,10368,10370,10371,10373,10375,10377,10378,10379,10381,10383,10384,10385,10386,10387,10388,10389,10390,10391,10393,10395,10397,10398,10400,10402,10404,10406,10408,10409,10410,10412,10414,10416,10417,10419,10421,10422,10424,10426,10428,10430,10432,10433,10435,10436,10438,10440,10442,10443,10445,10446,10447,10448,10450,10451,10452,10453,10455,10456,10457,10459,10461,10462,10463,10465,10467,10469,10471,10472,10474,10476,10477,10479,10481,10483,10485,10487,10489,10491,10492,10494],{"date":1151,"close":9752},44.08000183105469,{"date":1154,"close":9754},37.66999816894531,{"date":1157,"close":9756},39,{"date":1160,"close":1595},{"date":1163,"close":9759},34.119998931884766,{"date":1166,"close":9761},30.6200008392334,{"date":1169,"close":9763},34.029998779296875,{"date":1172,"close":9765},30.56999969482422,{"date":1175,"close":9767},26.850000381469727,{"date":1178,"close":9769},25.43000030517578,{"date":1181,"close":9771},20.5,{"date":1184,"close":2268},{"date":1187,"close":2569},{"date":1190,"close":9775},21.579999923706055,{"date":1193,"close":9777},20.6200008392334,{"date":1196,"close":9779},15.920000076293945,{"date":1199,"close":6321},{"date":1202,"close":9782},13.170000076293945,{"date":1205,"close":9784},11.239999771118164,{"date":1208,"close":9786},11.220000267028809,{"date":1211,"close":9788},12.369999885559082,{"date":1214,"close":9790},10.449999809265137,{"date":1217,"close":5967},{"date":1220,"close":9793},10.260000228881836,{"date":1223,"close":9795},9.130000114440918,{"date":1226,"close":9797},9.710000038146973,{"date":1229,"close":9799},9.579999923706055,{"date":1232,"close":2987},{"date":1235,"close":9802},10.119999885559082,{"date":1238,"close":9804},10.520000457763672,{"date":1241,"close":9806},9.930000305175781,{"date":1244,"close":9808},11.100000381469727,{"date":1247,"close":3393},{"date":1250,"close":3468},{"date":1253,"close":9812},10.289999961853027,{"date":1256,"close":9814},11.479999542236328,{"date":1259,"close":9816},12.329999923706055,{"date":1262,"close":9818},9.430000305175781,{"date":1265,"close":9820},8.880000114440918,{"date":1268,"close":3094},{"date":1271,"close":3367},{"date":1274,"close":9824},8.9399995803833,{"date":1277,"close":3108},{"date":1280,"close":9827},9.359999656677246,{"date":1283,"close":9829},9.529999732971191,{"date":1286,"close":9831},11.229999542236328,{"date":1289,"close":9833},11.979999542236328,{"date":1292,"close":9835},10.880000114440918,{"date":1295,"close":9837},10.819999694824219,{"date":1298,"close":9839},10.579999923706055,{"date":1301,"close":2983},{"date":1304,"close":9835},{"date":1307,"close":58},{"date":1310,"close":9844},11.119999885559082,{"date":1313,"close":9846},10.850000381469727,{"date":1316,"close":9848},9.649999618530273,{"date":1319,"close":2987},{"date":1322,"close":2977},{"date":1325,"close":9852},9.510000228881836,{"date":1328,"close":9854},10.710000038146973,{"date":1331,"close":2996},{"date":1334,"close":9857},10.770000457763672,{"date":1337,"close":9859},10.489999771118164,{"date":1340,"close":9861},10.359999656677246,{"date":1343,"close":9799},{"date":1345,"close":3022},{"date":1348,"close":9865},11.449999809265137,{"date":1351,"close":9867},11.020000457763672,{"date":1354,"close":9869},12,{"date":1357,"close":9871},12.210000038146973,{"date":1360,"close":9873},11.800000190734863,{"date":1363,"close":9875},13,{"date":1365,"close":9877},12.050000190734863,{"date":1367,"close":9879},11.760000228881836,{"date":1370,"close":9881},14.1899995803833,{"date":1373,"close":9883},15.270000457763672,{"date":1376,"close":9885},15.170000076293945,{"date":1378,"close":9887},16,{"date":1381,"close":2807},{"date":1383,"close":2799},{"date":1386,"close":9891},16.899999618530273,{"date":1389,"close":9893},17.25,{"date":1392,"close":9895},17.969999313354492,{"date":1394,"close":9897},16.799999237060547,{"date":1397,"close":2736},{"date":1400,"close":2506},{"date":1403,"close":9901},18.829999923706055,{"date":1406,"close":9903},17.09000015258789,{"date":1409,"close":2458},{"date":1412,"close":2318},{"date":1415,"close":9907},18.760000228881836,{"date":1418,"close":2470},{"date":1421,"close":9910},18.81999969482422,{"date":1423,"close":9912},18.139999389648438,{"date":1426,"close":2590},{"date":1428,"close":2551},{"date":1431,"close":9907},{"date":1434,"close":9917},22.290000915527344,{"date":1437,"close":9919},23.790000915527344,{"date":1440,"close":9921},23.989999771118164,{"date":1443,"close":9923},24.899999618530273,{"date":1446,"close":9925},25.3799991607666,{"date":1449,"close":9927},25.200000762939453,{"date":1452,"close":9929},26,{"date":1455,"close":9931},24.65999984741211,{"date":1458,"close":9933},25.219999313354492,{"date":1461,"close":2197},{"date":1464,"close":9936},26.219999313354492,{"date":1467,"close":9938},26.25,{"date":1470,"close":9940},25.81999969482422,{"date":1473,"close":2514},{"date":1476,"close":9943},21.299999237060547,{"date":1479,"close":9945},22.079999923706055,{"date":1482,"close":9947},22.309999465942383,{"date":1485,"close":9949},20.93000030517578,{"date":1488,"close":2483},{"date":1491,"close":2534},{"date":1493,"close":2378},{"date":1495,"close":2302},{"date":1498,"close":9955},18.600000381469727,{"date":1501,"close":2694},{"date":1504,"close":9958},16.18000030517578,{"date":1507,"close":9891},{"date":1510,"close":2389},{"date":1513,"close":9962},18.209999084472656,{"date":1516,"close":2672},{"date":1519,"close":9965},21.139999389648438,{"date":1522,"close":9967},20.489999771118164,{"date":1525,"close":9969},20.950000762939453,{"date":1528,"close":9971},20.1299991607666,{"date":1531,"close":9973},20.770000457763672,{"date":1534,"close":9975},20.739999771118164,{"date":1537,"close":9977},20.649999618530273,{"date":1540,"close":9979},19.09000015258789,{"date":1543,"close":9981},18.510000228881836,{"date":1546,"close":9983},18.059999465942383,{"date":195,"close":9985},14.90999984741211,{"date":198,"close":9987},14.329999923706055,{"date":201,"close":9989},14.239999771118164,{"date":204,"close":9991},13.699999809265137,{"date":207,"close":9993},12.994999885559082,{"date":210,"close":9995},13.260000228881836,{"date":213,"close":9997},12.319999694824219,{"date":216,"close":9999},12.079999923706055,{"date":219,"close":10001},12.119999885559082,{"date":222,"close":10003},12.829999923706055,{"date":225,"close":10005},13.079999923706055,{"date":228,"close":10007},13.210000038146973,{"date":231,"close":10009},13.920000076293945,{"date":234,"close":10011},13.420000076293945,{"date":237,"close":10013},13.609999656677246,{"date":240,"close":10015},14.479999542236328,{"date":243,"close":10017},13.779999732971191,{"date":246,"close":2938},{"date":249,"close":10020},13.4399995803833,{"date":252,"close":10022},14.550000190734863,{"date":255,"close":10024},14.130000114440918,{"date":258,"close":2938},{"date":261,"close":9995},{"date":264,"close":10007},{"date":267,"close":10029},14.989999771118164,{"date":270,"close":10031},14.770000457763672,{"date":273,"close":2422},{"date":276,"close":2519},{"date":279,"close":2495},{"date":282,"close":10036},21.040000915527344,{"date":285,"close":10038},20.559999465942383,{"date":288,"close":10040},21.100000381469727,{"date":291,"close":9975},{"date":294,"close":10043},22.610000610351562,{"date":297,"close":10045},22.799999237060547,{"date":300,"close":10047},22.989999771118164,{"date":303,"close":10049},22.489999771118164,{"date":306,"close":10051},23.260000228881836,{"date":309,"close":10053},23.020000457763672,{"date":312,"close":10055},23.5,{"date":315,"close":10057},25.399999618530273,{"date":318,"close":10059},27.139999389648438,{"date":320,"close":10061},23.860000610351562,{"date":323,"close":5},{"date":326,"close":10064},21.09000015258789,{"date":329,"close":2326},{"date":332,"close":10067},20.329999923706055,{"date":335,"close":9949},{"date":338,"close":10070},18.65999984741211,{"date":341,"close":10072},20.40999984741211,{"date":344,"close":10074},19.93000030517578,{"date":347,"close":2524},{"date":350,"close":10077},20.940000534057617,{"date":353,"close":10079},23.850000381469727,{"date":356,"close":10081},22.790000915527344,{"date":359,"close":10083},22.329999923706055,{"date":362,"close":10085},21.360000610351562,{"date":365,"close":10087},21.540000915527344,{"date":368,"close":2294},{"date":371,"close":9971},{"date":374,"close":10091},18.90999984741211,{"date":377,"close":2771},{"date":380,"close":10094},17.360000610351562,{"date":383,"close":2687},{"date":386,"close":10097},17.18000030517578,{"date":389,"close":10099},17.014999389648438,{"date":392,"close":10101},17.270000457763672,{"date":395,"close":2820},{"date":398,"close":2815},{"date":401,"close":10105},17.15999984741211,{"date":404,"close":10107},16.979999542236328,{"date":407,"close":2826},{"date":410,"close":10110},16.8700008392334,{"date":413,"close":10112},16.989999771118164,{"date":416,"close":10114},16.5,{"date":418,"close":10116},15.789999961853027,{"date":421,"close":10118},16.110000610351562,{"date":424,"close":10120},16.329999923706055,{"date":427,"close":2862},{"date":430,"close":2645},{"date":433,"close":2514},{"date":436,"close":2514},{"date":439,"close":2435},{"date":442,"close":2602},{"date":445,"close":2596},{"date":448,"close":10129},19.600000381469727,{"date":451,"close":2304},{"date":454,"close":2512},{"date":457,"close":9901},{"date":459,"close":2653},{"date":462,"close":2439},{"date":465,"close":10136},18.739999771118164,{"date":468,"close":2359},{"date":471,"close":2536},{"date":474,"close":2322},{"date":477,"close":10141},18.530000686645508,{"date":480,"close":2476},{"date":483,"close":2590},{"date":486,"close":2598},{"date":489,"close":10146},19.489999771118164,{"date":492,"close":10074},{"date":494,"close":10149},20.25,{"date":497,"close":2470},{"date":500,"close":2760},{"date":503,"close":2349},{"date":506,"close":10154},16.670000076293945,{"date":509,"close":10156},17.200000762939453,{"date":512,"close":2797},{"date":515,"close":10159},17.309999465942383,{"date":518,"close":2813},{"date":521,"close":10162},17.040000915527344,{"date":524,"close":10164},16.6200008392334,{"date":527,"close":10166},16.290000915527344,{"date":530,"close":2923},{"date":533,"close":2908},{"date":535,"close":2809},{"date":538,"close":2894},{"date":541,"close":9958},{"date":544,"close":10173},16.079999923706055,{"date":547,"close":10175},16.040000915527344,{"date":550,"close":10177},15.720000267028809,{"date":553,"close":10179},15.829999923706055,{"date":556,"close":9779},{"date":558,"close":10182},15.479999542236328,{"date":561,"close":10029},{"date":564,"close":10185},14.850000381469727,{"date":567,"close":10187},15.3100004196167,{"date":570,"close":10182},{"date":573,"close":10190},15.300000190734863,{"date":576,"close":10192},15.585000038146973,{"date":579,"close":10194},16.030000686645508,{"date":582,"close":10196},16.540000915527344,{"date":585,"close":2887},{"date":588,"close":10199},16.959999084472656,{"date":591,"close":10156},{"date":594,"close":2799},{"date":596,"close":2860},{"date":599,"close":10204},16.280000686645508,{"date":602,"close":10206},15.770000457763672,{"date":605,"close":10175},{"date":608,"close":10209},16.459999084472656,{"date":610,"close":9958},{"date":613,"close":2926},{"date":616,"close":10213},12.3100004196167,{"date":619,"close":10215},12.710000038146973,{"date":622,"close":10217},12.65999984741211,{"date":625,"close":10219},12.489999771118164,{"date":628,"close":10221},12.199999809265137,{"date":631,"close":10219},{"date":634,"close":10224},12.40999984741211,{"date":637,"close":10226},12.600000381469727,{"date":640,"close":10228},12.800000190734863,{"date":643,"close":10230},12.609999656677246,{"date":646,"close":10232},12.399999618530273,{"date":649,"close":10219},{"date":652,"close":10219},{"date":655,"close":10236},12.949999809265137,{"date":658,"close":10238},13.350000381469727,{"date":661,"close":10240},13.545000076293945,{"date":664,"close":10242},13.229999542236328,{"date":667,"close":2951},{"date":670,"close":10245},13.3100004196167,{"date":673,"close":10247},13.449999809265137,{"date":676,"close":10249},13.430000305175781,{"date":679,"close":10251},13.510000228881836,{"date":682,"close":10253},14.149999618530273,{"date":685,"close":10255},15.229999542236328,{"date":688,"close":10257},14.9399995803833,{"date":691,"close":10259},14.649999618530273,{"date":694,"close":10261},14.5,{"date":697,"close":10263},14.09000015258789,{"date":700,"close":10265},14.460000038146973,{"date":703,"close":10267},14.520000457763672,{"date":706,"close":10269},14.619999885559082,{"date":709,"close":10269},{"date":712,"close":10272},14.430000305175781,{"date":715,"close":10274},14.300000190734863,{"date":718,"close":10276},14.229999542236328,{"date":721,"close":10278},14.050000190734863,{"date":724,"close":10280},13.859999656677246,{"date":727,"close":2943},{"date":730,"close":10283},13.220000267028809,{"date":733,"close":10285},13.109999656677246,{"date":736,"close":10287},13.479999542236328,{"date":739,"close":10289},13.619999885559082,{"date":742,"close":10291},13.630000114440918,{"date":745,"close":10293},13.739999771118164,{"date":748,"close":10295},13.270000457763672,{"date":750,"close":10297},13.289999961853027,{"date":753,"close":2941},{"date":756,"close":10300},13.789999961853027,{"date":759,"close":10302},13.75,{"date":762,"close":10304},13.65999984741211,{"date":765,"close":10253},{"date":767,"close":10307},14.279999732971191,{"date":770,"close":10309},14.170000076293945,{"date":773,"close":10311},14.390000343322754,{"date":776,"close":10313},13.84000015258789,{"date":779,"close":10013},{"date":782,"close":5947},{"date":785,"close":10283},{"date":787,"close":10318},13.329999923706055,{"date":790,"close":9788},{"date":793,"close":5982},{"date":796,"close":10228},{"date":799,"close":10323},13.010000228881836,{"date":802,"close":10247},{"date":805,"close":10291},{"date":808,"close":10327},13.25,{"date":811,"close":10329},12.789999961853027,{"date":814,"close":2959},{"date":817,"close":10005},{"date":820,"close":10013},{"date":823,"close":10334},17.139999389648438,{"date":826,"close":10336},17.149999618530273,{"date":829,"close":2894},{"date":832,"close":10339},16.190000534057617,{"date":835,"close":2923},{"date":838,"close":10342},16.84000015258789,{"date":841,"close":2887},{"date":844,"close":2801},{"date":847,"close":2683},{"date":850,"close":10347},17.3700008392334,{"date":853,"close":2685},{"date":856,"close":10162},{"date":859,"close":5945},{"date":862,"close":10352},17.079999923706055,{"date":865,"close":10107},{"date":868,"close":10355},15.529999732971191,{"date":871,"close":10357},15.25,{"date":874,"close":10359},15.255000114440918,{"date":877,"close":10361},15.670000076293945,{"date":880,"close":10355},{"date":883,"close":10364},15.6899995803833,{"date":886,"close":10366},15.350000381469727,{"date":889,"close":2906},{"date":892,"close":10369},16.15999984741211,{"date":895,"close":10118},{"date":898,"close":10372},15.989999771118164,{"date":901,"close":10374},15.010000228881836,{"date":904,"close":10376},15.319999694824219,{"date":906,"close":10361},{"date":909,"close":2404},{"date":912,"close":10380},16.020000457763672,{"date":915,"close":10382},16.209999084472656,{"date":918,"close":10380},{"date":921,"close":10154},{"date":924,"close":5938},{"date":927,"close":2858},{"date":930,"close":10159},{"date":933,"close":2779},{"date":936,"close":2429},{"date":939,"close":2312},{"date":942,"close":10392},20.010000228881836,{"date":945,"close":10394},20.639999389648438,{"date":948,"close":10396},20.799999237060547,{"date":951,"close":10077},{"date":954,"close":10399},20.459999084472656,{"date":957,"close":10401},21.079999923706055,{"date":960,"close":10403},21.260000228881836,{"date":963,"close":10405},21.610000610351562,{"date":966,"close":10407},21.889999389648438,{"date":2020,"close":10407},{"date":188,"close":10081},{"date":970,"close":10411},23.780000686645508,{"date":973,"close":10413},23.739999771118164,{"date":976,"close":10415},23.729999542236328,{"date":979,"close":10081},{"date":982,"close":10418},24.030000686645508,{"date":985,"close":10420},24.280000686645508,{"date":988,"close":10061},{"date":991,"close":10423},23.75,{"date":994,"close":10425},23.309999465942383,{"date":997,"close":10427},22.59000015258789,{"date":1000,"close":10429},21.440000534057617,{"date":1003,"close":10431},20.8700008392334,{"date":1006,"close":9775},{"date":1009,"close":10434},21.56999969482422,{"date":1012,"close":9775},{"date":1014,"close":10437},20.389999389648438,{"date":1017,"close":10439},20.1200008392334,{"date":1020,"close":10441},20,{"date":1023,"close":2314},{"date":1026,"close":10444},21.030000686645508,{"date":1029,"close":2606},{"date":1032,"close":2268},{"date":1034,"close":2622},{"date":1036,"close":10449},18.770000457763672,{"date":1039,"close":2757},{"date":1042,"close":2662},{"date":1045,"close":2647},{"date":1047,"close":10454},18.790000915527344,{"date":1050,"close":2384},{"date":1053,"close":2312},{"date":1055,"close":10458},20.360000610351562,{"date":1058,"close":10460},20.43000030517578,{"date":1061,"close":10040},{"date":1064,"close":2334},{"date":1067,"close":10464},20.399999618530273,{"date":1070,"close":10466},21.450000762939453,{"date":107,"close":10468},21.739999771118164,{"date":1075,"close":10470},22.3700008392334,{"date":1078,"close":10081},{"date":1081,"close":10473},22.40999984741211,{"date":1084,"close":10475},22.950000762939453,{"date":1087,"close":10423},{"date":1090,"close":10478},24.229999542236328,{"date":1093,"close":10480},24.1299991607666,{"date":1096,"close":10482},23.100000381469727,{"date":1099,"close":10484},23.559999465942383,{"date":1102,"close":10486},23.770000457763672,{"date":1105,"close":10488},23.68000030517578,{"date":1108,"close":10490},23.520000457763672,{"date":45,"close":2230},{"date":154,"close":10493},25.229999542236328,{"date":124,"close":10480},{"ticker":6277,"issuerName":6276,"sector":8753,"direction":6203,"featured":10496,"priceHistory":10816},{"ownerName":6278,"ownerTitle":6279,"slug":10497,"todayValue":6284,"todayShares":6282,"todayPrice":6280,"filedAt":6274,"priorTrades":10498},"wong-jennifer-l",[10499,10501,10504,10507,10510,10513,10516,10519,10522,10525,10528,10530,10532,10534,10536,10539,10542,10545,10548,10551,10554,10557,10559,10562,10565,10568,10571,10574,10577,10580,10582,10585,10588,10591,10594,10597,10600,10602,10604,10606,10608,10611,10614,10617,10620,10622,10624,10627,10630,10633,10636,10639,10641,10643,10645,10648,10651,10654,10657,10660,10663,10666,10669,10672,10675,10678,10681,10684,10687,10689,10692,10694,10697,10700,10702,10704,10707,10710,10713,10715,10717,10720,10723,10725,10727,10729,10731,10733,10736,10739,10742,10745,10747,10749,10751,10754,10757,10760,10763,10765,10768,10771,10774,10777,10779,10781,10783,10785,10787,10790,10793,10796,10799,10802,10805,10808,10810,10812,10814],{"date":451,"value":10500,"shares":7159,"direction":6203},214524,{"date":451,"value":10502,"shares":10503,"direction":6203},1198268.53,5003,{"date":451,"value":10505,"shares":10506,"direction":6203},1220080.75,5075,{"date":451,"value":10508,"shares":10509,"direction":6203},1711181.97,7083,{"date":451,"value":10511,"shares":10512,"direction":6203},1515641.12,6256,{"date":451,"value":10514,"shares":10515,"direction":6203},925604,3800,{"date":451,"value":10517,"shares":10518,"direction":6203},454923.83999999997,1862,{"date":451,"value":10520,"shares":10521,"direction":6203},24521,100,{"date":451,"value":10523,"shares":10524,"direction":6203},123575,500,{"date":451,"value":10526,"shares":10527,"direction":6203},74349,300,{"date":451,"value":6964,"shares":10529,"direction":6203},700,{"date":451,"value":10531,"shares":10524,"direction":6203},125055,{"date":451,"value":10533,"shares":7162,"direction":6203},50256,{"date":451,"value":10535,"shares":10521,"direction":6203},25194,{"date":462,"value":10537,"shares":10538,"direction":6203},710326.24,3302,{"date":462,"value":10540,"shares":10541,"direction":6203},774717.44,3584,{"date":462,"value":10543,"shares":10544,"direction":6203},1422249.4200000002,6546,{"date":462,"value":10546,"shares":10547,"direction":6203},2054878.7999999998,9420,{"date":462,"value":10549,"shares":10550,"direction":6203},741703.3,3386,{"date":462,"value":10552,"shares":10553,"direction":6203},308784,1400,{"date":462,"value":10555,"shares":10556,"direction":6203},177269.31,801,{"date":462,"value":10558,"shares":2117,"direction":6203},266832,{"date":462,"value":10560,"shares":10561,"direction":6203},97511.40000000001,436,{"date":462,"value":10563,"shares":10564,"direction":6203},565472.6,2515,{"date":462,"value":10566,"shares":10567,"direction":6203},365925.6,1620,{"date":462,"value":10569,"shares":10570,"direction":6203},521985,2300,{"date":462,"value":10572,"shares":10573,"direction":6203},332288.32,1456,{"date":462,"value":10575,"shares":10576,"direction":6203},499590.6,2180,{"date":462,"value":10578,"shares":10579,"direction":6203},188608.33,821,{"date":465,"value":10581,"shares":7162,"direction":6203},42776,{"date":465,"value":10583,"shares":10584,"direction":6203},323705.66,1501,{"date":465,"value":10586,"shares":10587,"direction":6203},1567028.16,7236,{"date":465,"value":10589,"shares":10590,"direction":6203},1174178.72,5402,{"date":465,"value":10592,"shares":10593,"direction":6203},448976.39999999997,2055,{"date":465,"value":10595,"shares":10596,"direction":6203},1143740.13,5209,{"date":465,"value":10598,"shares":10599,"direction":6203},1211540.48,5503,{"date":465,"value":10601,"shares":8122,"direction":6203},487542.00000000006,{"date":465,"value":10603,"shares":6729,"direction":6203},333195,{"date":521,"value":10605,"shares":10524,"direction":6203},127005,{"date":521,"value":10607,"shares":6802,"direction":6203},255150,{"date":521,"value":10609,"shares":10610,"direction":6203},467268.60000000003,1821,{"date":521,"value":10612,"shares":10613,"direction":6203},621878.3999999999,2416,{"date":521,"value":10615,"shares":10616,"direction":6203},450704.93999999994,1743,{"date":521,"value":10618,"shares":10619,"direction":6203},230061.19,887,{"date":521,"value":10621,"shares":10521,"direction":6203},26038,{"date":521,"value":10623,"shares":4731,"direction":6203},279235,{"date":521,"value":10625,"shares":10626,"direction":6203},815872,3200,{"date":521,"value":10628,"shares":10629,"direction":6203},1010629.3500000001,3947,{"date":521,"value":10631,"shares":10632,"direction":6203},2056400,8000,{"date":521,"value":10634,"shares":10635,"direction":6203},1933575,7500,{"date":521,"value":10637,"shares":10638,"direction":6203},1448901.94,5594,{"date":521,"value":10640,"shares":4731,"direction":6203},285802,{"date":521,"value":10642,"shares":7162,"direction":6203},52250,{"date":521,"value":10644,"shares":10521,"direction":6203},26276,{"date":706,"value":10646,"shares":10647,"direction":6203},92648,400,{"date":706,"value":10649,"shares":10650,"direction":6203},615057.6,2642,{"date":706,"value":10652,"shares":10653,"direction":6203},4283889.0600000005,18359,{"date":706,"value":10655,"shares":10656,"direction":6203},1618878,6900,{"date":706,"value":10658,"shares":10659,"direction":6203},1226612.99,5207,{"date":706,"value":10661,"shares":10662,"direction":6203},854105.94,3609,{"date":706,"value":10664,"shares":10665,"direction":6203},189430.96,797,{"date":706,"value":10667,"shares":10668,"direction":6203},298928.20999999996,1253,{"date":832,"value":10670,"shares":10671,"direction":6203},1377072.2,9710,{"date":832,"value":10673,"shares":10674,"direction":6203},442822.42,3106,{"date":832,"value":10676,"shares":10677,"direction":6203},1440047.8399999999,10024,{"date":832,"value":10679,"shares":10680,"direction":6203},501599.83999999997,3472,{"date":832,"value":10682,"shares":10683,"direction":6203},411099.6,2820,{"date":832,"value":10685,"shares":10686,"direction":6203},226558.8,1545,{"date":832,"value":10688,"shares":10521,"direction":6203},14747,{"date":832,"value":10690,"shares":10691,"direction":6203},338666.16,2388,{"date":832,"value":10693,"shares":10553,"direction":6203},199486,{"date":832,"value":10695,"shares":10696,"direction":6203},399254.16,2778,{"date":832,"value":10698,"shares":10699,"direction":6203},115640.00000000001,800,{"date":832,"value":10701,"shares":10699,"direction":6203},116704,{"date":832,"value":10703,"shares":10527,"direction":6203},44013,{"date":880,"value":10705,"shares":10706,"direction":6203},2276450.96,15946,{"date":880,"value":10708,"shares":10709,"direction":6203},1684011.2799999998,11732,{"date":880,"value":10711,"shares":10712,"direction":6203},567779.7899999999,3929,{"date":880,"value":10714,"shares":6729,"direction":6203},218445,{"date":880,"value":10716,"shares":10647,"direction":6203},58544.00000000001,{"date":880,"value":10718,"shares":10719,"direction":6203},393869.98,2758,{"date":880,"value":10721,"shares":10722,"direction":6203},301728,2100,{"date":880,"value":10724,"shares":7147,"direction":6203},86676,{"date":880,"value":10726,"shares":10521,"direction":6203},14529,{"date":880,"value":10728,"shares":10521,"direction":6203},14644.999999999998,{"date":939,"value":10730,"shares":7159,"direction":6203},142137,{"date":939,"value":10732,"shares":10570,"direction":6203},365884,{"date":939,"value":10734,"shares":10735,"direction":6203},432135.00000000006,2700,{"date":939,"value":10737,"shares":10738,"direction":6203},1397405.79,8679,{"date":939,"value":10740,"shares":10741,"direction":6203},3727515.8400000003,22998,{"date":939,"value":10743,"shares":10744,"direction":6203},226375.40000000002,1390,{"date":939,"value":10746,"shares":7162,"direction":6203},32716.000000000004,{"date":1000,"value":10748,"shares":10699,"direction":6203},123680,{"date":1000,"value":10750,"shares":7147,"direction":6203},93348.00000000001,{"date":1000,"value":10752,"shares":10753,"direction":6203},775341.72,4941,{"date":1000,"value":10755,"shares":10756,"direction":6203},1018232.8599999999,6458,{"date":1000,"value":10758,"shares":10759,"direction":6203},2686788.9,16914,{"date":1000,"value":10761,"shares":10762,"direction":6203},1110275.64,6954,{"date":1000,"value":10764,"shares":6614,"direction":6203},401175,{"date":1055,"value":10766,"shares":10767,"direction":6203},1501509.5999999999,8560,{"date":1055,"value":10769,"shares":10770,"direction":6203},1589324,9020,{"date":1055,"value":10772,"shares":10773,"direction":6203},2053249.8,11580,{"date":1055,"value":10775,"shares":10776,"direction":6203},1301125.54,7306,{"date":1055,"value":10778,"shares":6925,"direction":6203},358200,{"date":1055,"value":10780,"shares":10527,"direction":6203},54009,{"date":1055,"value":10782,"shares":10647,"direction":6203},72776,{"date":45,"value":10784,"shares":10524,"direction":6203},96040,{"date":45,"value":10786,"shares":10529,"direction":6203},135695,{"date":45,"value":10788,"shares":10789,"direction":6203},790740.2999999999,4053,{"date":45,"value":10791,"shares":10792,"direction":6203},792362.13,4047,{"date":45,"value":10794,"shares":10795,"direction":6203},1102248,5600,{"date":45,"value":10797,"shares":10798,"direction":6203},2132189.0100000002,10767,{"date":45,"value":10800,"shares":10801,"direction":6203},974806,4900,{"date":45,"value":10803,"shares":10804,"direction":6203},636449.76,3184,{"date":45,"value":10806,"shares":10807,"direction":6203},726418.24,3616,{"date":45,"value":10809,"shares":10529,"direction":6203},141358,{"date":45,"value":10811,"shares":10521,"direction":6203},20414,{"date":45,"value":10813,"shares":10524,"direction":6203},102925,{"date":45,"value":10815,"shares":7162,"direction":6203},41366,[10817,10818,10820,10821,10823,10824,10826,10828,10830,10832,10834,10835,10837,10839,10841,10843,10845,10847,10849,10850,10852,10853,10855,10857,10858,10859,10861,10863,10865,10867,10869,10871,10873,10875,10877,10879,10881,10883,10885,10887,10889,10891,10893,10895,10897,10899,10901,10903,10905,10907,10909,10911,10913,10915,10917,10919,10921,10923,10925,10927,10929,10931,10933,10935,10937,10939,10941,10943,10945,10947,10949,10951,10953,10955,10957,10959,10961,10963,10965,10967,10969,10971,10973,10975,10977,10979,10981,10983,10985,10987,10989,10991,10993,10995,10997,10999,11001,11003,11005,11007,11009,11011,11013,11015,11017,11019,11020,11022,11024,11026,11028,11030,11032,11034,11036,11038,11040,11042,11044,11046,11048,11050,11052,11054,11056,11058,11060,11062,11064,11066,11068,11070,11072,11074,11076,11078,11080,11082,11084,11086,11088,11090,11092,11094,11096,11098,11100,11102,11104,11106,11108,11110,11112,11114,11116,11118,11120,11122,11124,11126,11128,11130,11132,11134,11136,11138,11140,11142,11144,11146,11148,11150,11152,11154,11156,11158,11160,11162,11164,11166,11168,11170,11172,11174,11176,11178,11180,11182,11184,11186,11188,11190,11192,11194,11196,11198,11200,11202,11204,11206,11208,11210,11212,11214,11216,11218,11220,11222,11224,11226,11228,11230,11231,11233,11235,11237,11239,11241,11243,11245,11247,11249,11251,11253,11255,11257,11259,11261,11263,11265,11267,11269,11270,11272,11274,11276,11278,11280,11282,11284,11286,11288,11290,11292,11294,11296,11298,11300,11302,11304,11306,11308,11310,11312,11314,11315,11317,11319,11321,11323,11325,11327,11329,11331,11333,11335,11337,11339,11341,11343,11345,11347,11349,11351,11353,11355,11357,11359,11361,11363,11365,11367,11369,11371,11373,11375,11377,11379,11381,11383,11385,11387,11389,11391,11393,11395,11397,11399,11401,11403,11404,11406,11408,11410,11412,11414,11416,11418,11420,11422,11424,11426,11428,11430,11432,11434,11436,11438,11440,11442,11444,11446],{"date":1531,"close":1609},{"date":1534,"close":10819},49.31999969482422,{"date":1537,"close":2000},{"date":1540,"close":10822},42.27000045776367,{"date":1543,"close":1864},{"date":1546,"close":10825},45.43000030517578,{"date":195,"close":10827},46.63999938964844,{"date":198,"close":10829},53.529998779296875,{"date":201,"close":10831},62.040000915527344,{"date":204,"close":10833},54.720001220703125,{"date":207,"close":1030},{"date":210,"close":10836},59.79999923706055,{"date":213,"close":10838},60.939998626708984,{"date":216,"close":10840},57.29999923706055,{"date":219,"close":10842},63.88999938964844,{"date":222,"close":10844},72.97000122070312,{"date":225,"close":10846},73.8499984741211,{"date":228,"close":10848},64.69999694824219,{"date":231,"close":5109},{"date":234,"close":10851},57.58000183105469,{"date":237,"close":600},{"date":240,"close":10854},54.91999816894531,{"date":243,"close":10856},59.209999084472656,{"date":246,"close":452},{"date":249,"close":656},{"date":252,"close":10860},59.09000015258789,{"date":255,"close":10862},66.16999816894531,{"date":258,"close":10864},67.08000183105469,{"date":261,"close":10866},72.37999725341797,{"date":264,"close":10868},73.25,{"date":267,"close":10870},80.9000015258789,{"date":270,"close":10872},81.36000061035156,{"date":273,"close":10874},112.9800033569336,{"date":276,"close":10876},134.8000030517578,{"date":279,"close":10878},124.77999877929688,{"date":282,"close":10880},146.6699981689453,{"date":285,"close":10882},140.69000244140625,{"date":288,"close":10884},162.75999450683594,{"date":291,"close":10886},172.64999389648438,{"date":294,"close":10888},170.7100067138672,{"date":297,"close":10890},173.5399932861328,{"date":300,"close":10892},177.74000549316406,{"date":303,"close":10894},167.0800018310547,{"date":306,"close":10896},175.3300018310547,{"date":309,"close":10898},182.39999389648438,{"date":312,"close":10900},199.5500030517578,{"date":315,"close":10902},225.22999572753906,{"date":318,"close":10904},196.3800048828125,{"date":320,"close":10906},166.39999389648438,{"date":323,"close":10908},161.77999877929688,{"date":326,"close":10910},133.97999572753906,{"date":329,"close":10912},128.2100067138672,{"date":332,"close":10914},115.69999694824219,{"date":335,"close":10916},107.70999908447266,{"date":338,"close":10918},86.91000366210938,{"date":341,"close":10920},101.1500015258789,{"date":344,"close":10922},96.16000366210938,{"date":347,"close":10924},118.0999984741211,{"date":350,"close":10926},113.83000183105469,{"date":353,"close":10928},108.45999908447266,{"date":356,"close":10930},113.2300033569336,{"date":359,"close":10932},100.76000213623047,{"date":362,"close":10934},112.3499984741211,{"date":365,"close":10936},121.29000091552734,{"date":368,"close":10938},118.18000030517578,{"date":371,"close":10940},139.14999389648438,{"date":374,"close":10942},143.00999450683594,{"date":377,"close":10944},157.02999877929688,{"date":380,"close":10946},145.58999633789062,{"date":383,"close":10948},144.30999755859375,{"date":386,"close":10950},142.52000427246094,{"date":389,"close":10952},148.24000549316406,{"date":392,"close":10954},146.2899932861328,{"date":395,"close":10956},145.8000030517578,{"date":398,"close":10958},146.10000610351562,{"date":401,"close":10960},148.1300048828125,{"date":404,"close":10962},149.66000366210938,{"date":407,"close":10964},151.60000610351562,{"date":410,"close":10966},144.85000610351562,{"date":413,"close":10968},149.3300018310547,{"date":416,"close":10970},160.58999633789062,{"date":418,"close":10972},188.63999938964844,{"date":421,"close":10974},201.75999450683594,{"date":424,"close":10976},199.08999633789062,{"date":427,"close":10978},212.80999755859375,{"date":430,"close":10980},211.82000732421875,{"date":433,"close":10982},215.44000244140625,{"date":436,"close":10984},220.75,{"date":439,"close":10986},224.02000427246094,{"date":442,"close":10988},234.77000427246094,{"date":445,"close":10990},243.47000122070312,{"date":448,"close":10992},246.5,{"date":451,"close":10994},241.75999450683594,{"date":454,"close":10996},228.17999267578125,{"date":457,"close":10998},218.3699951171875,{"date":459,"close":11000},218.64999389648438,{"date":462,"close":11002},217.30999755859375,{"date":465,"close":11004},219.72999572753906,{"date":468,"close":11006},219.42999267578125,{"date":471,"close":11008},211.10000610351562,{"date":474,"close":11010},225.5399932861328,{"date":477,"close":11012},225.0800018310547,{"date":480,"close":11014},220.05999755859375,{"date":483,"close":11016},223.13999938964844,{"date":486,"close":11018},232.11000061035156,{"date":489,"close":8792},{"date":492,"close":11021},229.97999572753906,{"date":494,"close":11023},240.1999969482422,{"date":497,"close":11025},259.0299987792969,{"date":500,"close":11027},260.5400085449219,{"date":503,"close":11029},254.2899932861328,{"date":506,"close":11031},263.6400146484375,{"date":509,"close":11033},266.6600036621094,{"date":512,"close":11035},266.4700012207031,{"date":515,"close":11037},270.7099914550781,{"date":518,"close":11039},264.4800109863281,{"date":521,"close":11041},257.55999755859375,{"date":524,"close":11043},237.4499969482422,{"date":527,"close":11045},235.69000244140625,{"date":530,"close":11047},232.75,{"date":533,"close":11049},240.11000061035156,{"date":535,"close":11051},241.97999572753906,{"date":538,"close":11053},229.99000549316406,{"date":541,"close":11055},202.60000610351562,{"date":544,"close":11057},200.9199981689453,{"date":547,"close":11059},207.1999969482422,{"date":550,"close":11061},203.6300048828125,{"date":553,"close":11063},205.9199981689453,{"date":556,"close":11065},202.2899932861328,{"date":558,"close":11067},211.6999969482422,{"date":561,"close":11069},198.5500030517578,{"date":564,"close":11071},203.67999267578125,{"date":567,"close":11073},196.35000610351562,{"date":570,"close":11075},200.75999450683594,{"date":573,"close":11077},198.97000122070312,{"date":576,"close":11079},194.9499969482422,{"date":579,"close":11081},202.47999572753906,{"date":582,"close":11083},205.7100067138672,{"date":585,"close":11085},197.0500030517578,{"date":588,"close":11087},200.82000732421875,{"date":591,"close":11089},214.1999969482422,{"date":594,"close":11091},219.24000549316406,{"date":596,"close":11093},212.97000122070312,{"date":599,"close":11095},210.77000427246094,{"date":602,"close":11097},194.4199981689453,{"date":605,"close":11099},208.9499969482422,{"date":608,"close":11101},204.97999572753906,{"date":610,"close":11103},187.77000427246094,{"date":613,"close":11105},196.27000427246094,{"date":616,"close":11107},183.63999938964844,{"date":619,"close":11109},194.5800018310547,{"date":622,"close":11111},204.19000244140625,{"date":625,"close":11113},208.2100067138672,{"date":628,"close":11115},202.82000732421875,{"date":631,"close":11117},189.4199981689453,{"date":634,"close":11119},193.30999755859375,{"date":637,"close":11121},187.5500030517578,{"date":640,"close":11123},185.69000244140625,{"date":643,"close":11125},187.77999877929688,{"date":646,"close":11127},181.8800048828125,{"date":649,"close":11129},183.47999572753906,{"date":652,"close":11131},195,{"date":655,"close":11133},218.47999572753906,{"date":658,"close":11135},207.55999755859375,{"date":661,"close":11137},216.47000122070312,{"date":664,"close":11139},223.39999389648438,{"date":667,"close":11141},222.75999450683594,{"date":670,"close":11143},220.83999633789062,{"date":673,"close":11145},222.75,{"date":676,"close":11147},234.11000061035156,{"date":679,"close":11149},236.9499969482422,{"date":682,"close":11151},236.11000061035156,{"date":685,"close":11153},238.11000061035156,{"date":688,"close":11155},233.5399932861328,{"date":691,"close":11157},224.77999877929688,{"date":694,"close":11159},218.5,{"date":697,"close":11161},224,{"date":700,"close":11163},227.33999633789062,{"date":703,"close":11165},231.33999633789062,{"date":706,"close":11167},233.19000244140625,{"date":709,"close":11169},233.14999389648438,{"date":712,"close":11171},225.82000732421875,{"date":715,"close":11173},225.85000610351562,{"date":718,"close":11175},225.77000427246094,{"date":721,"close":11177},234.64999389648438,{"date":724,"close":11179},233.36000061035156,{"date":727,"close":11181},229.8699951171875,{"date":730,"close":11183},241.88999938964844,{"date":733,"close":11185},244.0500030517578,{"date":736,"close":11187},253.80999755859375,{"date":739,"close":11189},255.5,{"date":742,"close":11191},253.9499969482422,{"date":745,"close":11193},244.55999755859375,{"date":748,"close":11195},244.02000427246094,{"date":750,"close":11197},258.92999267578125,{"date":753,"close":11199},252.3800048828125,{"date":756,"close":11201},228.75,{"date":759,"close":11203},231.00999450683594,{"date":762,"close":11205},225.36000061035156,{"date":765,"close":11207},210.1300048828125,{"date":767,"close":11209},214.5399932861328,{"date":770,"close":11211},218.8800048828125,{"date":773,"close":11213},213.6300048828125,{"date":776,"close":11215},196.3000030517578,{"date":779,"close":11217},193.13999938964844,{"date":782,"close":11219},190.0500030517578,{"date":785,"close":11221},180.27000427246094,{"date":787,"close":11223},177.14999389648438,{"date":790,"close":11225},165.41000366210938,{"date":793,"close":11227},152.69000244140625,{"date":796,"close":11229},151.0500030517578,{"date":799,"close":7632},{"date":802,"close":11232},141.74000549316406,{"date":805,"close":11234},149.97999572753906,{"date":808,"close":11236},139.2899932861328,{"date":811,"close":11238},131.07000732421875,{"date":814,"close":11240},139.64999389648438,{"date":817,"close":11242},139.22999572753906,{"date":820,"close":11244},147.4600067138672,{"date":823,"close":11246},146.1300048828125,{"date":826,"close":11248},150.1699981689453,{"date":829,"close":11250},142.4600067138672,{"date":832,"close":11252},142.0800018310547,{"date":835,"close":11254},149.6699981689453,{"date":838,"close":11256},151.25,{"date":841,"close":11258},145.80999755859375,{"date":844,"close":11260},147.11000061035156,{"date":847,"close":11262},145.69000244140625,{"date":850,"close":11264},147.2899932861328,{"date":853,"close":11266},144.33999633789062,{"date":856,"close":11268},139.38999938964844,{"date":859,"close":8014},{"date":862,"close":11271},134.1300048828125,{"date":865,"close":11273},137.1199951171875,{"date":868,"close":11275},132.25,{"date":871,"close":11277},132.36000061035156,{"date":874,"close":11279},140,{"date":877,"close":11281},144.3300018310547,{"date":880,"close":11283},142.7899932861328,{"date":883,"close":11285},138.1199951171875,{"date":886,"close":11287},139.85000610351562,{"date":889,"close":11289},140.9600067138672,{"date":892,"close":11291},136.1199951171875,{"date":895,"close":11293},139.6300048828125,{"date":898,"close":11295},127.26000213623047,{"date":901,"close":11297},121.83999633789062,{"date":904,"close":11299},124.12999725341797,{"date":906,"close":11301},134.64999389648438,{"date":909,"close":11303},136.17999267578125,{"date":912,"close":11305},136,{"date":915,"close":11307},138.33999633789062,{"date":918,"close":11309},141.13999938964844,{"date":921,"close":11311},145,{"date":924,"close":11313},138.3800048828125,{"date":927,"close":8016},{"date":930,"close":11316},149.35000610351562,{"date":933,"close":11318},154.5399932861328,{"date":936,"close":11320},158.47999572753906,{"date":939,"close":11322},162.4499969482422,{"date":942,"close":11324},163.8000030517578,{"date":945,"close":11326},166.27999877929688,{"date":948,"close":11328},156.82000732421875,{"date":951,"close":11330},164.30999755859375,{"date":954,"close":11332},152.9600067138672,{"date":957,"close":11334},154.88999938964844,{"date":960,"close":11336},160.2100067138672,{"date":963,"close":11338},147.92999267578125,{"date":966,"close":11340},147.75,{"date":2020,"close":11342},147.22999572753906,{"date":188,"close":11344},166.47999572753906,{"date":970,"close":11346},169.07000732421875,{"date":973,"close":11348},171.6300048828125,{"date":976,"close":11350},166.55999755859375,{"date":979,"close":11352},163.9499969482422,{"date":982,"close":11354},155.8000030517578,{"date":985,"close":11356},159.50999450683594,{"date":988,"close":11358},152.35000610351562,{"date":991,"close":11360},154.1199951171875,{"date":994,"close":11362},156.30999755859375,{"date":997,"close":11364},158.1699981689453,{"date":1000,"close":11366},159.11000061035156,{"date":1003,"close":11368},154.8800048828125,{"date":1006,"close":11370},146.72000122070312,{"date":1009,"close":11372},150.0399932861328,{"date":1012,"close":11374},141.6699981689453,{"date":1014,"close":11376},144.63999938964844,{"date":1017,"close":11378},154.19000244140625,{"date":1020,"close":11380},167.69000244140625,{"date":1023,"close":11382},176,{"date":1026,"close":11384},177.85000610351562,{"date":1029,"close":11386},169.1300048828125,{"date":1032,"close":11388},169.49000549316406,{"date":1034,"close":11390},183.91000366210938,{"date":1036,"close":11392},173.4499969482422,{"date":1039,"close":11394},171.1300048828125,{"date":1042,"close":11396},178.11000061035156,{"date":1045,"close":11398},172.2100067138672,{"date":1047,"close":11400},173.25999450683594,{"date":1050,"close":11402},162.10000610351562,{"date":1053,"close":11127},{"date":1055,"close":11405},175.38999938964844,{"date":1058,"close":11407},165.9499969482422,{"date":1061,"close":11409},174.9600067138672,{"date":1064,"close":11411},170.44000244140625,{"date":1067,"close":11413},165.6300048828125,{"date":1070,"close":11415},160.72000122070312,{"date":107,"close":11417},158.02000427246094,{"date":1075,"close":11419},166.94000244140625,{"date":1078,"close":11421},174.38999938964844,{"date":1081,"close":11423},173.5800018310547,{"date":1084,"close":11425},197.75999450683594,{"date":1087,"close":11427},194.6699981689453,{"date":1090,"close":11429},200.86000061035156,{"date":1093,"close":11431},199.44000244140625,{"date":1096,"close":11433},195.30999755859375,{"date":1099,"close":11435},200.30999755859375,{"date":1102,"close":11437},195.33999633789062,{"date":1105,"close":11439},200.92999267578125,{"date":1108,"close":11441},203.27000427246094,{"date":45,"close":11443},198.02999877929688,{"date":154,"close":11445},185.25999450683594,{"date":124,"close":11447},181.17999267578125,{"ticker":6358,"issuerName":6357,"sector":11449,"direction":6203,"featured":11450,"priceHistory":11526},"Healthcare",{"ownerName":6359,"ownerTitle":6360,"slug":11451,"todayValue":6365,"todayShares":6363,"todayPrice":6361,"filedAt":6355,"priorTrades":11452},"kroeger-christopher-a",[11453,11456,11459,11462,11465,11468,11471,11474,11477,11480,11483,11486,11489,11492,11495,11498,11501,11504,11507,11510,11513,11516,11519,11522,11525],{"date":970,"value":11454,"shares":11455,"direction":6203},251240,9136,{"date":970,"value":11457,"shares":11458,"direction":6203},153963.99000000002,5427,{"date":970,"value":11460,"shares":11461,"direction":6203},9193.16,311,{"date":970,"value":11463,"shares":11464,"direction":6203},20965.76,697,{"date":973,"value":11466,"shares":11467,"direction":6203},268377.28,9544,{"date":973,"value":11469,"shares":11470,"direction":6203},26912,928,{"date":976,"value":11472,"shares":11473,"direction":6203},227067.91999999998,8098,{"date":976,"value":11475,"shares":11476,"direction":6203},454515.38999999996,15603,{"date":979,"value":11478,"shares":11479,"direction":6203},423633.6,14880,{"date":979,"value":11481,"shares":11482,"direction":6203},152163,5220,{"date":982,"value":11484,"shares":11485,"direction":6203},814067.52,29624,{"date":982,"value":11487,"shares":11488,"direction":6203},45181.92,1582,{"date":982,"value":11490,"shares":11491,"direction":6203},93586,3205,{"date":985,"value":11493,"shares":11494,"direction":6203},9428.94,342,{"date":985,"value":11496,"shares":11497,"direction":6203},25169.899999999998,877,{"date":985,"value":11499,"shares":11500,"direction":6203},206404.84,6871,{"date":985,"value":11502,"shares":11503,"direction":6203},179998.4,5890,{"date":1000,"value":11505,"shares":11506,"direction":6203},3209426.0300000003,118037,{"date":1000,"value":11508,"shares":11509,"direction":6203},5573.7,198,{"date":45,"value":11511,"shares":11512,"direction":6203},682200,18950,{"date":45,"value":11514,"shares":11515,"direction":6203},1580878.62,42738,{"date":45,"value":11517,"shares":11518,"direction":6203},3378.6,90,{"date":154,"value":11520,"shares":11521,"direction":6203},1046670.6599999999,28091,{"date":154,"value":11523,"shares":11524,"direction":6203},3492.32,92,{"date":124,"value":6675,"shares":6673,"direction":6203},[11527,11529,11531,11533,11534,11535,11536,11537,11538,11540,11542,11544,11546,11547,11548,11549,11551,11553,11555,11556,11558,11559,11561,11563,11564,11565,11567,11568,11569,11570,11571,11572,11573,11575,11576,11577,11579,11580,11582,11584,11585,11587,11588,11589,11590,11591,11593,11594,11596,11598,11600,11601,11602,11603,11605,11606,11607,11608,11609,11610,11612,11613,11614,11615,11616,11617,11618,11619,11620,11621,11623,11624,11625,11626,11627,11628,11629,11630,11631,11632,11633,11634,11635,11636,11638,11639,11640,11641,11643,11644,11645,11647,11648,11649,11650,11651,11652,11653,11655,11657,11658,11659,11660,11661,11662,11664,11666,11667,11669,11671,11672,11674,11676,11678,11680,11682,11684,11685,11687,11689,11691,11693,11694,11696,11698,11700,11702,11704,11706,11708,11710,11711,11713,11715,11717,11719,11720,11722,11724,11726,11728,11730,11732,11734,11736,11737,11738,11740,11741,11742,11744,11745,11747,11748,11749,11751,11753,11755,11757,11759,11761,11762,11763,11765,11766,11768,11770,11772,11774,11776,11778,11780,11782,11784,11786,11788,11790,11792,11794,11796,11798],{"date":594,"close":11528},18.34000015258789,{"date":596,"close":11530},16.75,{"date":599,"close":11532},16.549999237060547,{"date":602,"close":2506},{"date":605,"close":5945},{"date":608,"close":2398},{"date":610,"close":2904},{"date":613,"close":9887},{"date":616,"close":11539},16.139999389648438,{"date":619,"close":11541},15.609999656677246,{"date":622,"close":11543},15.390000343322754,{"date":625,"close":11545},15.069999694824219,{"date":628,"close":10265},{"date":631,"close":10307},{"date":634,"close":10263},{"date":637,"close":11550},13.6899995803833,{"date":640,"close":11552},14.869999885559082,{"date":643,"close":11554},14.600000381469727,{"date":646,"close":10297},{"date":649,"close":11557},13.989999771118164,{"date":652,"close":9875},{"date":655,"close":11560},12.8100004196167,{"date":658,"close":11562},12.989999771118164,{"date":661,"close":10291},{"date":664,"close":5951},{"date":667,"close":11566},12.890000343322754,{"date":670,"close":5945},{"date":673,"close":11528},{"date":676,"close":2651},{"date":679,"close":2757},{"date":682,"close":2512},{"date":685,"close":10072},{"date":688,"close":11574},20.094999313354492,{"date":691,"close":5934},{"date":694,"close":10401},{"date":697,"close":11578},20.350000381469727,{"date":700,"close":2495},{"date":703,"close":11581},19.940000534057617,{"date":706,"close":11583},20.549999237060547,{"date":709,"close":2432},{"date":712,"close":11586},17.860000610351562,{"date":715,"close":2731},{"date":718,"close":2692},{"date":721,"close":2717},{"date":724,"close":2727},{"date":727,"close":11592},17.565000534057617,{"date":730,"close":2876},{"date":733,"close":11595},17.219999313354492,{"date":736,"close":11597},17.010000228881836,{"date":739,"close":11599},16.059999465942383,{"date":742,"close":2828},{"date":745,"close":2347},{"date":748,"close":2468},{"date":750,"close":11604},17.639999389648438,{"date":753,"close":9907},{"date":756,"close":2322},{"date":759,"close":49},{"date":762,"close":2805},{"date":765,"close":2799},{"date":767,"close":11611},18.579999923706055,{"date":770,"close":2704},{"date":773,"close":2704},{"date":776,"close":2560},{"date":779,"close":2429},{"date":782,"close":11611},{"date":785,"close":2714},{"date":787,"close":2727},{"date":790,"close":2813},{"date":793,"close":9897},{"date":796,"close":11622},15.699999809265137,{"date":799,"close":10107},{"date":802,"close":2791},{"date":805,"close":2418},{"date":808,"close":2416},{"date":811,"close":11595},{"date":814,"close":11595},{"date":817,"close":9893},{"date":820,"close":10159},{"date":823,"close":2779},{"date":826,"close":2532},{"date":829,"close":2368},{"date":832,"close":2347},{"date":835,"close":2723},{"date":838,"close":11637},17.420000076293945,{"date":841,"close":10101},{"date":844,"close":2412},{"date":847,"close":2692},{"date":850,"close":11642},18.024999618530273,{"date":853,"close":2414},{"date":856,"close":9981},{"date":859,"close":11646},19.790000915527344,{"date":862,"close":2473},{"date":865,"close":2437},{"date":868,"close":2443},{"date":871,"close":2468},{"date":874,"close":2341},{"date":877,"close":2534},{"date":880,"close":11654},17.020000457763672,{"date":883,"close":11656},17.489999771118164,{"date":886,"close":2410},{"date":889,"close":10352},{"date":892,"close":10107},{"date":895,"close":9912},{"date":898,"close":2324},{"date":901,"close":11663},18.549999237060547,{"date":904,"close":11665},18.709999084472656,{"date":906,"close":10067},{"date":909,"close":11668},20.829999923706055,{"date":912,"close":11670},21.170000076293945,{"date":915,"close":10043},{"date":918,"close":11673},24.139999389648438,{"date":921,"close":11675},24.239999771118164,{"date":924,"close":11677},29.40999984741211,{"date":927,"close":11679},26.729999542236328,{"date":930,"close":11681},26.309999465942383,{"date":933,"close":11683},27.020000457763672,{"date":936,"close":2201},{"date":939,"close":11686},28.510000228881836,{"date":942,"close":11688},30.049999237060547,{"date":945,"close":11690},28.34000015258789,{"date":948,"close":11692},27.6200008392334,{"date":951,"close":5906},{"date":954,"close":11695},29.110000610351562,{"date":957,"close":11697},29.760000228881836,{"date":960,"close":11699},30.639999389648438,{"date":963,"close":11701},30.309999465942383,{"date":966,"close":11703},30.290000915527344,{"date":2020,"close":11705},31.8700008392334,{"date":188,"close":11707},30.700000762939453,{"date":970,"close":11709},28.610000610351562,{"date":973,"close":1194},{"date":976,"close":11712},29.040000915527344,{"date":979,"close":11714},29.200000762939453,{"date":982,"close":11716},27.399999618530273,{"date":985,"close":11718},30.09000015258789,{"date":988,"close":1390},{"date":991,"close":11721},30.670000076293945,{"date":994,"close":11723},29.290000915527344,{"date":997,"close":11725},28.729999542236328,{"date":1000,"close":11727},26.5,{"date":1003,"close":11729},27.079999923706055,{"date":1006,"close":11731},27.809999465942383,{"date":1009,"close":11733},29.280000686645508,{"date":1012,"close":11735},28.75,{"date":1014,"close":1499},{"date":1017,"close":1200},{"date":1020,"close":11739},29.780000686645508,{"date":1023,"close":1474},{"date":1026,"close":11697},{"date":1029,"close":11743},27.34000015258789,{"date":1032,"close":11690},{"date":1034,"close":11746},30.100000381469727,{"date":1036,"close":1379},{"date":1039,"close":1499},{"date":1042,"close":11750},29.270000457763672,{"date":1045,"close":11752},27.799999237060547,{"date":1047,"close":11754},30.350000381469727,{"date":1050,"close":11756},27.75,{"date":1053,"close":11758},27.959999084472656,{"date":1055,"close":11760},27.15999984741211,{"date":1058,"close":1520},{"date":1061,"close":1401},{"date":1064,"close":11764},29.790000915527344,{"date":1067,"close":1413},{"date":1070,"close":11767},30.649999618530273,{"date":107,"close":11769},31.959999084472656,{"date":1075,"close":11771},33.279998779296875,{"date":1078,"close":11773},34.29999923706055,{"date":1081,"close":11775},35.84000015258789,{"date":1084,"close":11777},36.08000183105469,{"date":1087,"close":11779},37.09000015258789,{"date":1090,"close":11781},35.040000915527344,{"date":1093,"close":11783},37.060001373291016,{"date":1096,"close":11785},38.529998779296875,{"date":1099,"close":11787},39.79999923706055,{"date":1102,"close":11789},39.31999969482422,{"date":1105,"close":11791},36.56999969482422,{"date":1108,"close":11793},37.90999984741211,{"date":45,"close":11795},37.33000183105469,{"date":154,"close":11797},37.220001220703125,{"date":124,"close":11799},37.869998931884766,{"ticker":6293,"issuerName":6292,"sector":11801,"direction":6203,"featured":11802,"priceHistory":11818},"Retail Trade",{"ownerName":6294,"ownerTitle":6295,"slug":11803,"todayValue":6300,"todayShares":6298,"todayPrice":6296,"filedAt":6290,"priorTrades":11804},"alber-laura",[11805,11806,11809,11812,11815],{"date":1017,"value":61,"shares":6230,"direction":6203},{"date":45,"value":11807,"shares":11808,"direction":6203},1881831.06,8553,{"date":45,"value":11810,"shares":11811,"direction":6203},1146574.8,5190,{"date":45,"value":11813,"shares":11814,"direction":6203},3751312.7,16894,{"date":45,"value":11816,"shares":11817,"direction":6203},749074.62,3363,[11819,11821,11823,11825,11827,11829,11831,11833,11835,11837,11839,11841,11843,11845,11847,11849,11851,11853,11855,11857,11859,11861,11863,11865,11867,11869,11871,11873,11875,11877,11879,11881,11883,11885,11887,11889,11891,11893,11895,11897,11899,11901,11903,11905,11907,11909,11910,11912,11914,11916,11918,11920,11922,11924,11926,11928,11930,11932,11934,11936,11938,11940,11942,11944,11946,11948,11950,11952,11954,11956,11958,11960,11962,11964,11966,11968,11970,11971,11973,11974,11976,11978,11980,11982,11984,11986,11988,11990,11992,11994,11995,11997,11999,12000,12002,12004,12006,12008,12010,12012,12014,12016,12018,12020,12022,12024,12026,12027,12029,12031,12033,12035,12037,12039,12041,12043,12045,12047,12049,12051,12053,12055,12057,12059,12061,12063,12065,12067,12069,12071,12073,12075,12077,12079,12081,12083,12085,12087,12089,12091,12093,12095,12097,12099,12101,12103,12104,12106,12108,12110,12112,12114,12116,12118,12120,12122,12124,12126,12128,12130,12132,12134,12136,12138,12140,12142,12144,12146,12148,12150,12152,12154,12155,12157,12159,12161,12163,12165,12167,12169,12171,12173,12175,12177,12179,12181,12183,12185,12187,12188,12190,12192,12194,12196,12198,12200,12202,12204,12206,12208,12210,12212,12214,12216,12218,12220,12222,12224,12226,12228,12230,12232,12234,12236,12238,12240,12242,12244,12246,12248,12250,12252,12254,12256,12258,12260,12262,12263,12265,12267,12269,12271,12273,12275,12277,12279,12281,12283,12285,12287,12289,12291,12293,12295,12297,12299,12301,12303,12305,12307,12309,12311,12313,12315,12317,12319,12321,12323,12325,12327,12329,12331,12333,12335,12337,12339,12341,12343,12345,12347,12349,12351,12353,12355,12357,12359,12361,12363,12365,12367,12369,12371,12373,12375,12377,12379,12381,12383,12385,12387,12388,12390,12392,12394,12396,12398,12400,12402,12404,12406,12408,12410,12412,12414,12416,12418,12420,12422,12424,12426,12428,12430,12432,12434,12436,12438,12440,12441,12443,12445,12447,12449,12451,12453,12455,12457,12459,12461,12463,12464,12466,12468,12470,12472,12474,12476,12478,12480,12482,12484,12485,12487,12489,12491,12493,12495,12497,12499,12501,12503,12505,12507,12509,12511,12513,12515,12517,12518,12520,12522,12524,12526,12528,12530,12532,12534,12536,12538,12540,12542,12544,12546,12548,12550,12552,12554,12556,12558,12560,12562,12564,12566,12568,12570,12572,12574,12576,12578,12580,12582,12584,12586,12588,12590,12592,12594,12596,12598,12599,12601,12603,12605,12607,12609,12611,12613,12615,12616,12618,12619,12621,12622,12623,12625,12627,12629,12630,12632,12634,12636,12638,12640,12642,12644,12646,12648,12650,12652,12654,12656,12658,12660,12662,12663,12665,12667,12669,12671,12673,12675,12677,12679,12681,12683,12685,12687,12689,12691,12693,12695,12697,12699,12701,12703,12705,12707,12709,12711,12713,12715,12717],{"date":1124,"close":11820},78.52999877929688,{"date":1127,"close":11822},75.8499984741211,{"date":1130,"close":11824},77.32499694824219,{"date":1133,"close":11826},79.65499877929688,{"date":1136,"close":11828},81.76000213623047,{"date":1139,"close":11830},91.93000030517578,{"date":1142,"close":11832},89.6050033569336,{"date":1145,"close":11834},89.70500183105469,{"date":1148,"close":11836},92.68000030517578,{"date":1151,"close":11838},95.62000274658203,{"date":1154,"close":11840},87.44999694824219,{"date":1157,"close":11842},85.51000213623047,{"date":1160,"close":11844},91.12999725341797,{"date":1163,"close":11846},94.79000091552734,{"date":1166,"close":11848},92.86499786376953,{"date":1169,"close":11850},103.61499786376953,{"date":1172,"close":11852},105.24500274658203,{"date":1175,"close":11854},107.82499694824219,{"date":1178,"close":11856},102.86000061035156,{"date":1181,"close":11858},90.5,{"date":1184,"close":11860},87.71499633789062,{"date":1187,"close":11862},84.72000122070312,{"date":1190,"close":11864},84.4800033569336,{"date":1193,"close":11866},84.56500244140625,{"date":1196,"close":11868},75.43000030517578,{"date":1199,"close":11870},73.5199966430664,{"date":1202,"close":11872},71.29000091552734,{"date":1205,"close":11874},77.40499877929688,{"date":1208,"close":11876},81.1500015258789,{"date":1211,"close":11878},77.08999633789062,{"date":1214,"close":11880},70.18000030517578,{"date":1217,"close":11882},72.26499938964844,{"date":1220,"close":11884},75.91000366210938,{"date":1223,"close":11886},70.56500244140625,{"date":1226,"close":11888},82.08999633789062,{"date":1229,"close":11890},72.79000091552734,{"date":1232,"close":11892},70.94999694824219,{"date":1235,"close":11894},73.45999908447266,{"date":1238,"close":11896},74.48999786376953,{"date":1241,"close":11898},67.62999725341797,{"date":1244,"close":11900},65.23999786376953,{"date":1247,"close":11902},61.845001220703125,{"date":1250,"close":11904},63.05500030517578,{"date":1253,"close":11906},54.07500076293945,{"date":1256,"close":11908},65.45500183105469,{"date":1259,"close":466},{"date":1262,"close":11911},60.619998931884766,{"date":1265,"close":11913},59.43000030517578,{"date":1268,"close":11915},63.04499816894531,{"date":1271,"close":11917},56.404998779296875,{"date":1274,"close":11919},65.23500061035156,{"date":1277,"close":11921},65.94999694824219,{"date":1280,"close":11923},68.62999725341797,{"date":1283,"close":11925},72.20999908447266,{"date":1286,"close":11927},73.48999786376953,{"date":1289,"close":11929},79.41500091552734,{"date":1292,"close":11931},81.41500091552734,{"date":1295,"close":11933},77.31500244140625,{"date":1298,"close":11935},72.91999816894531,{"date":1301,"close":11937},75.16999816894531,{"date":1304,"close":11939},67.16999816894531,{"date":1307,"close":11941},62.744998931884766,{"date":1310,"close":11943},58.92499923706055,{"date":1313,"close":11945},59.224998474121094,{"date":1316,"close":11947},58.64500045776367,{"date":1319,"close":11949},58.80500030517578,{"date":1322,"close":11951},61.375,{"date":1325,"close":11953},59.564998626708984,{"date":1328,"close":11955},67.66500091552734,{"date":1331,"close":11957},61.185001373291016,{"date":1334,"close":11959},61.209999084472656,{"date":1337,"close":11961},58.224998474121094,{"date":1340,"close":11963},57.61000061035156,{"date":1343,"close":11965},55.85499954223633,{"date":1345,"close":11967},60.11000061035156,{"date":1348,"close":11969},57.459999084472656,{"date":1351,"close":1059},{"date":1354,"close":11972},64.25499725341797,{"date":1357,"close":780},{"date":1360,"close":11975},63.334999084472656,{"date":1363,"close":11977},70.24500274658203,{"date":1365,"close":11979},61.994998931884766,{"date":1367,"close":11981},65.29499816894531,{"date":1370,"close":11983},62.34000015258789,{"date":1373,"close":11985},61.45500183105469,{"date":1376,"close":11987},60.29999923706055,{"date":1378,"close":11989},58.43000030517578,{"date":1381,"close":11991},58.849998474121094,{"date":1383,"close":11993},60.83000183105469,{"date":1386,"close":434},{"date":1389,"close":11996},59.244998931884766,{"date":1392,"close":11998},60.6349983215332,{"date":1394,"close":1068},{"date":1397,"close":12001},59.165000915527344,{"date":1400,"close":12003},56.96500015258789,{"date":1403,"close":12005},57.39500045776367,{"date":1406,"close":12007},56.80500030517578,{"date":1409,"close":12009},59.279998779296875,{"date":1412,"close":12011},62.779998779296875,{"date":1415,"close":12013},62.31999969482422,{"date":1418,"close":12015},60.08000183105469,{"date":1421,"close":12017},62.56999969482422,{"date":1423,"close":12019},60.46500015258789,{"date":1426,"close":12021},63.415000915527344,{"date":1428,"close":12023},64.38500213623047,{"date":1431,"close":12025},70.33000183105469,{"date":1434,"close":5201},{"date":1437,"close":12028},67.06500244140625,{"date":1440,"close":12030},67.20999908447266,{"date":1443,"close":12032},70.23500061035156,{"date":1446,"close":12034},72.24500274658203,{"date":1449,"close":12036},71.82499694824219,{"date":1452,"close":12038},71.99500274658203,{"date":1455,"close":12040},70.00499725341797,{"date":1458,"close":12042},77.69999694824219,{"date":1461,"close":12044},77.71499633789062,{"date":1464,"close":12046},80.76000213623047,{"date":1467,"close":12048},78.56500244140625,{"date":1470,"close":12050},72.91000366210938,{"date":1473,"close":12052},77.15499877929688,{"date":1476,"close":12054},74.18000030517578,{"date":1479,"close":12056},89.42500305175781,{"date":1482,"close":12058},91.7699966430664,{"date":1485,"close":12060},97.92500305175781,{"date":1488,"close":12062},97.40499877929688,{"date":1491,"close":12064},102.37999725341797,{"date":1493,"close":12066},101.78500366210938,{"date":1495,"close":12068},100.88999938964844,{"date":1498,"close":12070},98.06500244140625,{"date":1501,"close":12072},101.9800033569336,{"date":1504,"close":12074},103.20999908447266,{"date":1507,"close":12076},104.2750015258789,{"date":1510,"close":12078},100.16999816894531,{"date":1513,"close":12080},109.99500274658203,{"date":1516,"close":12082},113.05000305175781,{"date":1519,"close":12084},113.30500030517578,{"date":1522,"close":12086},118.31999969482422,{"date":1525,"close":12088},117.44999694824219,{"date":1528,"close":12090},141.88499450683594,{"date":1531,"close":12092},156.31500244140625,{"date":1534,"close":12094},158.76499938964844,{"date":1537,"close":12096},154.7050018310547,{"date":1540,"close":12098},144.4250030517578,{"date":1543,"close":12100},139.60000610351562,{"date":1546,"close":12102},141.0800018310547,{"date":195,"close":11358},{"date":198,"close":12105},157.97000122070312,{"date":201,"close":12107},154.75,{"date":204,"close":12109},143.90499877929688,{"date":207,"close":12111},146.61000061035156,{"date":210,"close":12113},146.25999450683594,{"date":213,"close":12115},150.80999755859375,{"date":216,"close":12117},151.67999267578125,{"date":219,"close":12119},141.18499755859375,{"date":222,"close":12121},139.9600067138672,{"date":225,"close":12123},158.60000610351562,{"date":228,"close":12125},146.8800048828125,{"date":231,"close":12127},155.5,{"date":234,"close":12129},139.82000732421875,{"date":237,"close":12131},140.99000549316406,{"date":240,"close":12133},137.85000610351562,{"date":243,"close":12135},139.50999450683594,{"date":246,"close":12137},134.3300018310547,{"date":249,"close":12139},130.42999267578125,{"date":252,"close":12141},144.50999450683594,{"date":255,"close":12143},148.80999755859375,{"date":258,"close":12145},154.35000610351562,{"date":261,"close":12147},151.49000549316406,{"date":264,"close":12149},144.35000610351562,{"date":267,"close":12151},144.02999877929688,{"date":270,"close":12153},134.75999450683594,{"date":273,"close":7434},{"date":276,"close":12156},129.8000030517578,{"date":279,"close":12158},130.64999389648438,{"date":282,"close":12160},171.97999572753906,{"date":285,"close":12162},172.02000427246094,{"date":288,"close":12164},188.82000732421875,{"date":291,"close":12166},195.6300048828125,{"date":294,"close":12168},183.67999267578125,{"date":297,"close":12170},186.0500030517578,{"date":300,"close":12172},192.6999969482422,{"date":303,"close":12174},196.97000122070312,{"date":306,"close":12176},202.8300018310547,{"date":309,"close":12178},213.60000610351562,{"date":312,"close":12180},211.3699951171875,{"date":315,"close":12182},207.24000549316406,{"date":318,"close":12184},214.60000610351562,{"date":320,"close":12186},195.17999267578125,{"date":323,"close":11109},{"date":326,"close":12189},188.41000366210938,{"date":329,"close":12191},167.5,{"date":332,"close":12193},163.64999389648438,{"date":335,"close":12195},158.97999572753906,{"date":338,"close":12197},141.67999267578125,{"date":341,"close":12199},148.25,{"date":344,"close":12201},139.2100067138672,{"date":347,"close":12203},151.19000244140625,{"date":350,"close":12205},160.55999755859375,{"date":353,"close":12207},160.30999755859375,{"date":356,"close":12209},173.83999633789062,{"date":359,"close":12211},157.85000610351562,{"date":362,"close":12213},161.75999450683594,{"date":365,"close":12215},157.8000030517578,{"date":368,"close":12217},153.9600067138672,{"date":371,"close":12219},158.83999633789062,{"date":374,"close":12221},164.22000122070312,{"date":377,"close":12223},173.19000244140625,{"date":380,"close":12225},174.82000732421875,{"date":383,"close":12227},165.00999450683594,{"date":386,"close":12229},170.1999969482422,{"date":389,"close":12231},170.38999938964844,{"date":392,"close":12233},172.1999969482422,{"date":395,"close":12235},178.61000061035156,{"date":398,"close":12237},183.64999389648438,{"date":401,"close":12239},180.5399932861328,{"date":404,"close":12241},181.7100067138672,{"date":407,"close":12243},188.22999572753906,{"date":410,"close":12245},187.11000061035156,{"date":413,"close":12247},190.52999877929688,{"date":416,"close":12249},187.0500030517578,{"date":418,"close":12251},187.6699981689453,{"date":421,"close":12253},200.52000427246094,{"date":424,"close":12255},203.77999877929688,{"date":427,"close":12257},200.75,{"date":430,"close":12259},199.60000610351562,{"date":433,"close":12261},199.4199981689453,{"date":436,"close":7162},{"date":439,"close":12264},206.97000122070312,{"date":442,"close":12266},210.1999969482422,{"date":445,"close":12268},205.44000244140625,{"date":448,"close":12270},203.22999572753906,{"date":451,"close":12272},201.64999389648438,{"date":454,"close":12274},202.69000244140625,{"date":457,"close":12276},199.27000427246094,{"date":459,"close":12278},197.2100067138672,{"date":462,"close":12280},203.4199981689453,{"date":465,"close":12282},197.9600067138672,{"date":468,"close":12284},197.92999267578125,{"date":471,"close":12286},192.1699981689453,{"date":474,"close":12288},188.05999755859375,{"date":477,"close":12290},188.19000244140625,{"date":480,"close":12292},191.9600067138672,{"date":483,"close":12294},192.1300048828125,{"date":486,"close":12296},202.91000366210938,{"date":489,"close":12298},202.4199981689453,{"date":492,"close":12300},203.25999450683594,{"date":494,"close":12302},202.63999938964844,{"date":497,"close":12304},202.6699981689453,{"date":500,"close":12306},203.52000427246094,{"date":503,"close":12308},196.9499969482422,{"date":506,"close":12310},201.07000732421875,{"date":509,"close":12312},196.05999755859375,{"date":512,"close":12314},196.61000061035156,{"date":515,"close":12316},199.6199951171875,{"date":518,"close":12318},198.25,{"date":521,"close":12320},196.66000366210938,{"date":524,"close":12322},200.3800048828125,{"date":527,"close":12324},200.38999938964844,{"date":530,"close":12326},201.11000061035156,{"date":533,"close":12328},201.35000610351562,{"date":535,"close":12330},191.97999572753906,{"date":538,"close":12332},195.4499969482422,{"date":541,"close":12334},195.3000030517578,{"date":544,"close":12336},196.13999938964844,{"date":547,"close":12338},199.42999267578125,{"date":550,"close":12340},196.14999389648438,{"date":553,"close":12342},189.05999755859375,{"date":556,"close":12344},191.11000061035156,{"date":558,"close":12346},189.2899932861328,{"date":561,"close":12348},181.4499969482422,{"date":564,"close":12350},190,{"date":567,"close":12352},191.5,{"date":570,"close":12354},190.05999755859375,{"date":573,"close":12356},187.5,{"date":576,"close":12358},185.36000061035156,{"date":579,"close":12360},189.8300018310547,{"date":582,"close":12362},190.91000366210938,{"date":585,"close":12364},187.99000549316406,{"date":588,"close":12366},188.02999877929688,{"date":591,"close":12368},189.08999633789062,{"date":594,"close":12370},192.86000061035156,{"date":596,"close":12372},199.6300048828125,{"date":599,"close":12374},195.49000549316406,{"date":602,"close":12376},198.27999877929688,{"date":605,"close":12378},194.33999633789062,{"date":608,"close":12380},192.6199951171875,{"date":610,"close":12382},193.99000549316406,{"date":613,"close":12384},198.9600067138672,{"date":616,"close":12386},191.8699951171875,{"date":619,"close":12308},{"date":622,"close":12389},194.64999389648438,{"date":625,"close":12391},191.49000549316406,{"date":628,"close":12393},191.88999938964844,{"date":631,"close":12395},186.47000122070312,{"date":634,"close":12397},182.24000549316406,{"date":637,"close":12399},181.32000732421875,{"date":640,"close":12401},180.75,{"date":643,"close":12403},174.6199951171875,{"date":646,"close":12405},172.5500030517578,{"date":649,"close":12407},177.92999267578125,{"date":652,"close":12409},173.72999572753906,{"date":655,"close":12411},179.5800018310547,{"date":658,"close":12413},181.1199951171875,{"date":661,"close":12415},180.00999450683594,{"date":664,"close":12417},182.44000244140625,{"date":667,"close":12419},178.05999755859375,{"date":670,"close":12421},178.33999633789062,{"date":673,"close":12423},176.66000366210938,{"date":676,"close":12425},179.36000061035156,{"date":679,"close":12427},179.4499969482422,{"date":682,"close":12429},180.47999572753906,{"date":685,"close":12431},187.10000610351562,{"date":688,"close":12433},189.27999877929688,{"date":691,"close":12435},187.58999633789062,{"date":694,"close":12437},185.42999267578125,{"date":697,"close":12439},185.50999450683594,{"date":700,"close":11123},{"date":703,"close":12442},189.36000061035156,{"date":706,"close":12444},190.8800048828125,{"date":709,"close":12446},191.08999633789062,{"date":712,"close":12448},188.11000061035156,{"date":715,"close":12450},189.47000122070312,{"date":718,"close":12452},188.58999633789062,{"date":721,"close":12454},187.13999938964844,{"date":724,"close":12456},181.39999389648438,{"date":727,"close":12458},178.58999633789062,{"date":730,"close":12460},187.85000610351562,{"date":733,"close":12462},191.75999450683594,{"date":736,"close":6568},{"date":739,"close":12465},191.83999633789062,{"date":742,"close":12467},197.80999755859375,{"date":745,"close":12469},199.0399932861328,{"date":748,"close":12471},206.25999450683594,{"date":750,"close":12473},208.0800018310547,{"date":753,"close":12475},206.64999389648438,{"date":756,"close":12477},210,{"date":759,"close":12479},211.50999450683594,{"date":762,"close":12481},205.88999938964844,{"date":765,"close":12483},215.5399932861328,{"date":767,"close":12477},{"date":770,"close":12486},204.5,{"date":773,"close":12488},204.6699981689453,{"date":776,"close":12490},208.25,{"date":779,"close":12492},205.72000122070312,{"date":782,"close":12494},205.66000366210938,{"date":785,"close":12496},204.64999389648438,{"date":787,"close":12498},214.02999877929688,{"date":790,"close":12500},216.02999877929688,{"date":793,"close":12502},215.8300018310547,{"date":796,"close":12504},212.49000549316406,{"date":799,"close":12506},220.6699981689453,{"date":802,"close":12508},217.57000732421875,{"date":805,"close":12510},216.77999877929688,{"date":808,"close":12512},213.16000366210938,{"date":811,"close":12514},206.7899932861328,{"date":814,"close":12516},214.57000732421875,{"date":817,"close":10980},{"date":820,"close":12519},213.9600067138672,{"date":823,"close":12521},210.82000732421875,{"date":826,"close":12523},214.86000061035156,{"date":829,"close":12525},201.8800048828125,{"date":832,"close":12527},208.97000122070312,{"date":835,"close":12529},209.22000122070312,{"date":838,"close":12531},211.3800048828125,{"date":841,"close":12533},205.64999389648438,{"date":844,"close":12535},201.33999633789062,{"date":847,"close":12537},199.5800018310547,{"date":850,"close":12539},196.33999633789062,{"date":853,"close":12541},193.58999633789062,{"date":856,"close":12543},186.52000427246094,{"date":859,"close":12545},188.3000030517578,{"date":862,"close":12547},188.38999938964844,{"date":865,"close":12549},185.77000427246094,{"date":868,"close":12551},179.3000030517578,{"date":871,"close":12553},179.99000549316406,{"date":874,"close":12555},182.36000061035156,{"date":877,"close":12557},182.1699981689453,{"date":880,"close":12559},184.10000610351562,{"date":883,"close":12561},182.5800018310547,{"date":886,"close":12563},178.4199981689453,{"date":889,"close":12565},183.72000122070312,{"date":892,"close":12567},181.08999633789062,{"date":895,"close":12569},181.92999267578125,{"date":898,"close":12571},180.55999755859375,{"date":901,"close":12573},175.2899932861328,{"date":904,"close":12575},176.83999633789062,{"date":906,"close":12577},182.3300018310547,{"date":909,"close":12579},180.3699951171875,{"date":912,"close":12581},180.1699981689453,{"date":915,"close":12583},182.6199951171875,{"date":918,"close":12585},179.92999267578125,{"date":921,"close":12587},187.52999877929688,{"date":924,"close":12589},191.30999755859375,{"date":927,"close":12591},189.1300048828125,{"date":930,"close":12593},193.52000427246094,{"date":933,"close":12595},193.83999633789062,{"date":936,"close":12597},192.8699951171875,{"date":939,"close":12352},{"date":942,"close":12600},198.69000244140625,{"date":945,"close":12602},202.02000427246094,{"date":948,"close":12604},202.27999877929688,{"date":951,"close":12606},197.2899932861328,{"date":954,"close":12608},192.38999938964844,{"date":957,"close":12610},190.5500030517578,{"date":960,"close":12612},192.0500030517578,{"date":963,"close":12614},187.39999389648438,{"date":966,"close":11447},{"date":2020,"close":12617},181.2100067138672,{"date":188,"close":12553},{"date":970,"close":12620},175.69000244140625,{"date":973,"close":11221},{"date":976,"close":12395},{"date":979,"close":12624},183.4199981689453,{"date":982,"close":12626},182.10000610351562,{"date":985,"close":12628},176.10000610351562,{"date":988,"close":11405},{"date":991,"close":12631},172.05999755859375,{"date":994,"close":12633},173.64999389648438,{"date":997,"close":12635},168.63999938964844,{"date":1000,"close":12637},169.16000366210938,{"date":1003,"close":12639},171.75999450683594,{"date":1006,"close":12641},180.25,{"date":1009,"close":12643},191.94000244140625,{"date":1012,"close":12645},192.5,{"date":1014,"close":12647},198.3800048828125,{"date":1017,"close":12649},203.17999267578125,{"date":1020,"close":12651},205.60000610351562,{"date":1023,"close":12653},203.57000732421875,{"date":1026,"close":12655},202.13999938964844,{"date":1029,"close":12657},203.83999633789062,{"date":1032,"close":12659},207.11000061035156,{"date":1034,"close":12661},208.08999633789062,{"date":1036,"close":11101},{"date":1039,"close":12664},202.49000549316406,{"date":1042,"close":12666},213.1699981689453,{"date":1045,"close":12668},206.94000244140625,{"date":1047,"close":12670},218.74000549316406,{"date":1050,"close":12672},223.5399932861328,{"date":1053,"close":12674},223.2899932861328,{"date":1055,"close":12676},227.17999267578125,{"date":1058,"close":12678},221.14999389648438,{"date":1061,"close":12680},226.9199981689453,{"date":1064,"close":12682},226.05999755859375,{"date":1067,"close":12684},226.13999938964844,{"date":1070,"close":12686},235.66000366210938,{"date":107,"close":12688},240.05999755859375,{"date":1075,"close":12690},239.19000244140625,{"date":1078,"close":12692},240.1699981689453,{"date":1081,"close":12694},233.10000610351562,{"date":1084,"close":12696},228.14999389648438,{"date":1087,"close":12698},227.52999877929688,{"date":1090,"close":12700},223.8300018310547,{"date":1093,"close":12702},222.49000549316406,{"date":1096,"close":12704},218.32000732421875,{"date":1099,"close":12706},219.77000427246094,{"date":1102,"close":12708},221.75,{"date":1105,"close":12710},216.64999389648438,{"date":1108,"close":12712},220.33999633789062,{"date":45,"close":12714},222.83999633789062,{"date":154,"close":12716},228.3800048828125,{"date":124,"close":12718},228.41000366210938,{"ticker":6455,"issuerName":6454,"sector":7085,"direction":6203,"featured":12720,"priceHistory":12793},{"ownerName":6456,"ownerTitle":6457,"slug":12721,"todayValue":6462,"todayShares":6460,"todayPrice":6458,"filedAt":6452,"priorTrades":12722},"paradis-paul",[12723,12726,12729,12732,12735,12738,12741,12744,12747,12749,12751,12754,12757,12760,12762,12765,12768,12771,12774,12776,12779,12782,12784,12786,12788,12791],{"date":838,"value":12724,"shares":12725,"direction":6203},285719.1998,3623,{"date":838,"value":12727,"shares":12728,"direction":6203},383652.5796,4812,{"date":838,"value":12730,"shares":12731,"direction":6203},533832.3036,6598,{"date":838,"value":12733,"shares":12734,"direction":6203},237046.8672,2896,{"date":838,"value":12736,"shares":12737,"direction":6203},214585.19999999998,2592,{"date":838,"value":12739,"shares":12740,"direction":6203},74673.59969999999,889,{"date":838,"value":12742,"shares":12743,"direction":6203},228818.15039999998,2688,{"date":838,"value":12745,"shares":12746,"direction":6203},198204.04160000003,2302,{"date":1050,"value":12748,"shares":6772,"direction":6203},377943.95,{"date":1050,"value":12750,"shares":6729,"direction":6203},197314.5,{"date":1050,"value":12752,"shares":12753,"direction":6203},564367.9013,4249,{"date":1050,"value":12755,"shares":12756,"direction":6203},1089841.635,8150,{"date":1050,"value":12758,"shares":12759,"direction":6203},998488.1290000001,7421,{"date":1050,"value":12761,"shares":10576,"direction":6203},295646.586,{"date":1061,"value":12763,"shares":12764,"direction":6203},2492509.7822999996,15553,{"date":1061,"value":12766,"shares":12767,"direction":6203},259888.7356,1612,{"date":1061,"value":12769,"shares":12770,"direction":6203},527189.6809,3239,{"date":1061,"value":12772,"shares":12773,"direction":6203},948856.0007999999,5806,{"date":1061,"value":12775,"shares":12350,"direction":6203},31180.9,{"date":45,"value":12777,"shares":12778,"direction":6203},1005820.8606,5283,{"date":45,"value":12780,"shares":12781,"direction":6203},453162.2186,2362,{"date":45,"value":12783,"shares":7147,"direction":6203},115731,{"date":154,"value":12785,"shares":7159,"direction":6203},172085.04,{"date":154,"value":12787,"shares":10524,"direction":6203},96092.5,{"date":154,"value":12789,"shares":12790,"direction":6203},328982.98,1700,{"date":154,"value":12792,"shares":10647,"direction":6203},77806,[12794,12796,12797,12799,12801,12803,12805,12807,12809,12811,12813,12815,12817,12819,12821,12823,12825,12827,12829,12831,12833,12835,12837,12839,12841,12843,12845,12847,12849,12851,12853,12855,12857,12859,12861,12863,12865,12867,12869,12871,12873,12874,12876,12878,12880,12882,12884,12886,12888,12890,12892,12894,12896,12898,12900,12902,12904,12906,12908,12910,12912,12914,12916,12918,12920,12922,12924,12926,12928,12930,12932,12934,12936,12938,12940,12942,12944,12946,12948,12950,12952,12954,12955,12957,12958,12960,12961,12963,12965,12967,12969,12971,12972,12974,12976,12978,12980,12982,12984,12986,12987,12988,12989,12991,12993,12995,12996,12997,12999,13001,13003,13005,13006,13008,13010,13012,13014,13016,13018,13020,13022,13024,13026,13028,13030,13032,13034,13036,13038,13040,13042,13044,13046,13048,13050,13052,13054,13056,13058,13060,13062,13064,13066,13068,13070,13072,13074,13076,13078,13080,13082,13084,13086,13088,13090,13092,13094,13096,13098,13100,13102,13104,13106,13108,13110,13112,13114,13116,13118,13120,13122,13123,13125,13127,13129,13131,13133,13135,13137,13139,13141,13143,13144,13146,13148,13150,13151,13153,13154,13155,13157,13159,13161,13163,13165,13167,13169,13171,13173,13175,13177,13178,13180,13181,13183,13185,13187,13189,13191,13193,13195,13197,13199,13201,13203,13205,13206,13208,13210,13212,13214,13216,13218,13220,13221,13222,13224,13225,13227,13229,13231,13233,13235,13237,13238,13240,13242,13244,13246,13248,13250,13252,13254,13255,13257,13259,13261,13263,13264,13266,13268,13270,13272,13274,13276,13278,13279,13280,13282,13283,13284,13286,13288,13290,13292,13294,13296,13298,13300,13302,13304,13306,13308,13310,13312,13314,13316,13318,13320,13321,13322,13324,13326,13328,13330,13332,13334,13336,13338,13340,13342,13344,13346,13348,13350,13352,13354,13356,13358,13360,13362,13364,13366,13368,13370,13372,13374,13376,13378,13380,13382,13384,13386,13388,13390,13392,13393,13395,13397,13399,13401,13403,13405,13407,13409,13411,13413,13415,13417,13419,13421,13423,13425,13427,13429,13431,13432,13433,13435,13437,13439,13441,13443,13445,13447,13449,13451,13453,13455],{"date":1452,"close":12795},2.2366669178009033,{"date":1455,"close":12795},{"date":1458,"close":12798},2.186666965484619,{"date":1461,"close":12800},1.8833329677581787,{"date":1464,"close":12802},1.7333329916000366,{"date":1467,"close":12804},1.8783329725265503,{"date":1470,"close":12806},1.3574999570846558,{"date":1473,"close":12808},1.5833330154418945,{"date":1476,"close":12810},1.7916669845581055,{"date":1479,"close":12812},1.8666670322418213,{"date":1482,"close":12814},1.7000000476837158,{"date":1485,"close":12816},1.6666669845581055,{"date":1488,"close":12818},2.075000047683716,{"date":1491,"close":12820},2.413332939147949,{"date":1493,"close":12822},4.068333148956299,{"date":1495,"close":12824},3.4200000762939453,{"date":1498,"close":12826},3.266666889190674,{"date":1501,"close":12828},3.043333053588867,{"date":1504,"close":12830},6.1433329582214355,{"date":1507,"close":12832},5.789999961853027,{"date":1510,"close":12834},7.066667079925537,{"date":1513,"close":12836},7.25333309173584,{"date":1516,"close":12838},8.296667098999023,{"date":1519,"close":12840},7.113333225250244,{"date":1522,"close":12842},7.521667003631592,{"date":1525,"close":12844},10.12166690826416,{"date":1528,"close":12846},9.69333267211914,{"date":1531,"close":12848},12.501667022705078,{"date":1534,"close":12850},14.081666946411133,{"date":1537,"close":12852},11.326666831970215,{"date":1540,"close":12854},10.858332633972168,{"date":1543,"close":12856},9.313332557678223,{"date":1546,"close":12858},9.831666946411133,{"date":195,"close":12860},8.41333293914795,{"date":198,"close":12862},13.956666946411133,{"date":201,"close":12864},11.151666641235352,{"date":204,"close":12866},11.536666870117188,{"date":207,"close":12868},13.363332748413086,{"date":210,"close":12870},14.274999618530273,{"date":213,"close":12872},13.543333053588867,{"date":216,"close":10251},{"date":219,"close":12875},14.703332901000977,{"date":222,"close":12877},14.988332748413086,{"date":225,"close":12879},14.596667289733887,{"date":228,"close":12881},13.914999961853027,{"date":231,"close":12883},14.204999923706055,{"date":234,"close":12885},12.850000381469727,{"date":237,"close":12887},19.40166664123535,{"date":240,"close":12889},20.636667251586914,{"date":243,"close":12891},21.321666717529297,{"date":246,"close":12893},22.704999923706055,{"date":249,"close":12895},21.11166763305664,{"date":252,"close":12897},25.051666259765625,{"date":255,"close":12899},27.233333587646484,{"date":258,"close":12901},28.821666717529297,{"date":261,"close":12903},25.891666412353516,{"date":264,"close":12905},29.958332061767578,{"date":267,"close":12907},37.56999969482422,{"date":270,"close":12909},35.49333190917969,{"date":273,"close":12911},35.5,{"date":276,"close":12913},71.913330078125,{"date":279,"close":12915},64.16666412353516,{"date":282,"close":12917},77.33000183105469,{"date":285,"close":12919},70.67166900634766,{"date":288,"close":12921},60.371665954589844,{"date":291,"close":12923},51.50166702270508,{"date":294,"close":12925},45.19333267211914,{"date":297,"close":12927},44.176666259765625,{"date":300,"close":12929},46.448333740234375,{"date":303,"close":12931},38.10499954223633,{"date":306,"close":12933},37.5,{"date":309,"close":12935},39.176666259765625,{"date":312,"close":12937},39.00166702270508,{"date":315,"close":12939},42.38666534423828,{"date":318,"close":12941},56.69333267211914,{"date":320,"close":12943},47.775001525878906,{"date":323,"close":12945},49.85166549682617,{"date":326,"close":12947},38.94166564941406,{"date":329,"close":12949},38.75166702270508,{"date":332,"close":12951},39.3216667175293,{"date":335,"close":12953},35.165000915527344,{"date":338,"close":1398},{"date":341,"close":12956},38.61000061035156,{"date":344,"close":4950},{"date":347,"close":12959},47.970001220703125,{"date":350,"close":393},{"date":353,"close":12962},87.0999984741211,{"date":356,"close":12964},93.78500366210938,{"date":359,"close":12966},105.30999755859375,{"date":362,"close":12968},106.70999908447266,{"date":365,"close":12970},132.08999633789062,{"date":368,"close":8059},{"date":371,"close":12973},147.0399932861328,{"date":374,"close":12975},165.39999389648438,{"date":377,"close":12977},182.16000366210938,{"date":380,"close":12979},134.72999572753906,{"date":383,"close":12981},144.9600067138672,{"date":386,"close":12983},140.47999572753906,{"date":389,"close":12985},140.58999633789062,{"date":392,"close":7462},{"date":395,"close":5841},{"date":398,"close":12201},{"date":401,"close":12990},140.72000122070312,{"date":404,"close":12992},148.9499969482422,{"date":407,"close":12994},146.49000549316406,{"date":410,"close":8077},{"date":413,"close":5806},{"date":416,"close":12998},154.83999633789062,{"date":418,"close":13000},144,{"date":421,"close":13002},156.99000549316406,{"date":424,"close":13004},151.94000244140625,{"date":427,"close":8077},{"date":430,"close":13007},139.3300018310547,{"date":433,"close":13009},91.51000213623047,{"date":436,"close":13011},87.30999755859375,{"date":439,"close":13013},89.13999938964844,{"date":442,"close":13015},92.16999816894531,{"date":445,"close":13017},91.47000122070312,{"date":448,"close":13019},91.87000274658203,{"date":451,"close":13021},93.2300033569336,{"date":454,"close":13023},88.8499984741211,{"date":457,"close":13025},88.7699966430664,{"date":459,"close":13027},88.58000183105469,{"date":462,"close":13029},95.66999816894531,{"date":465,"close":13031},92.30000305175781,{"date":468,"close":13033},93.23999786376953,{"date":471,"close":13035},92.69999694824219,{"date":474,"close":13037},95.80999755859375,{"date":477,"close":13039},94.5999984741211,{"date":480,"close":13041},90.4800033569336,{"date":483,"close":13043},88.04000091552734,{"date":486,"close":13045},84.88999938964844,{"date":489,"close":13047},85.8499984741211,{"date":492,"close":13049},88,{"date":494,"close":13051},92.75,{"date":497,"close":13053},89.0999984741211,{"date":500,"close":13055},87.68000030517578,{"date":503,"close":13057},89.2699966430664,{"date":506,"close":13059},90.08000183105469,{"date":509,"close":13061},88.83000183105469,{"date":512,"close":13063},88.49500274658203,{"date":515,"close":13065},89.5,{"date":518,"close":13067},91.5999984741211,{"date":521,"close":13069},91.9800033569336,{"date":524,"close":13071},85.92500305175781,{"date":527,"close":13073},86.2699966430664,{"date":530,"close":13075},84.2699966430664,{"date":533,"close":13077},84.19000244140625,{"date":535,"close":13079},81.4000015258789,{"date":538,"close":13081},79.52999877929688,{"date":541,"close":13083},78.83000183105469,{"date":544,"close":13085},83.29000091552734,{"date":547,"close":13087},85.52999877929688,{"date":550,"close":13089},86.33000183105469,{"date":553,"close":13091},82.69999694824219,{"date":556,"close":13093},81.5199966430664,{"date":558,"close":13095},81.69000244140625,{"date":561,"close":13097},77.3499984741211,{"date":564,"close":13099},77.01000213623047,{"date":567,"close":13101},80.01000213623047,{"date":570,"close":13103},77.98999786376953,{"date":573,"close":13105},74.9000015258789,{"date":576,"close":13107},73.86000061035156,{"date":579,"close":13109},75.66999816894531,{"date":582,"close":13111},75.19000244140625,{"date":585,"close":13113},73.93000030517578,{"date":588,"close":13115},76.19999694824219,{"date":591,"close":13117},76.95999908447266,{"date":594,"close":13119},76.27999877929688,{"date":596,"close":13121},72.0999984741211,{"date":599,"close":12025},{"date":602,"close":13124},65.08000183105469,{"date":605,"close":13126},65.55000305175781,{"date":608,"close":13128},64.08999633789062,{"date":610,"close":13130},61.47999954223633,{"date":613,"close":13132},66.25,{"date":616,"close":13134},57.9900016784668,{"date":619,"close":13136},59.2400016784668,{"date":622,"close":13138},58.0099983215332,{"date":625,"close":13140},56.709999084472656,{"date":628,"close":13142},57.290000915527344,{"date":631,"close":1024},{"date":634,"close":13145},52.13999938964844,{"date":637,"close":13147},50.970001220703125,{"date":640,"close":13149},51.66999816894531,{"date":643,"close":13145},{"date":646,"close":13152},52.400001525878906,{"date":649,"close":229},{"date":652,"close":4789},{"date":655,"close":13156},56.209999084472656,{"date":658,"close":13158},58.84000015258789,{"date":661,"close":13160},61.75,{"date":664,"close":13162},60.61000061035156,{"date":667,"close":13164},59.93000030517578,{"date":670,"close":13166},64.44000244140625,{"date":673,"close":13168},66.72000122070312,{"date":676,"close":13170},68.38999938964844,{"date":679,"close":13172},67.69999694824219,{"date":682,"close":13174},69.30999755859375,{"date":685,"close":13176},71.51000213623047,{"date":688,"close":10846},{"date":691,"close":13179},70.3499984741211,{"date":694,"close":10862},{"date":697,"close":13182},73.02999877929688,{"date":700,"close":13184},70.13999938964844,{"date":703,"close":13186},72.13999938964844,{"date":706,"close":13188},73.5,{"date":709,"close":13190},75.1500015258789,{"date":712,"close":13192},72.61499786376953,{"date":715,"close":13194},73.63999938964844,{"date":718,"close":13196},70.5,{"date":721,"close":13198},68.05999755859375,{"date":724,"close":13200},65.01000213623047,{"date":727,"close":13202},63.474998474121094,{"date":730,"close":13204},65.1500015258789,{"date":733,"close":13174},{"date":736,"close":13207},71.7699966430664,{"date":739,"close":13209},75.7699966430664,{"date":742,"close":13211},75.94000244140625,{"date":745,"close":13213},77.16999816894531,{"date":748,"close":13215},76.33999633789062,{"date":750,"close":13217},76.26000213623047,{"date":753,"close":13219},74.2300033569336,{"date":756,"close":5187},{"date":759,"close":5124},{"date":762,"close":13223},65.83000183105469,{"date":765,"close":13168},{"date":767,"close":13226},68.06999969482422,{"date":770,"close":13228},67.5999984741211,{"date":773,"close":13230},67.3499984741211,{"date":776,"close":13232},67.83999633789062,{"date":779,"close":13234},69.31999969482422,{"date":782,"close":13236},70.51000213623047,{"date":785,"close":689},{"date":787,"close":13239},63.779998779296875,{"date":790,"close":13241},63.0099983215332,{"date":793,"close":13243},61.119998931884766,{"date":796,"close":13245},59.52000045776367,{"date":799,"close":13247},67.70999908447266,{"date":802,"close":13249},67.51000213623047,{"date":805,"close":13251},68.58999633789062,{"date":808,"close":13253},62.86000061035156,{"date":811,"close":256},{"date":814,"close":13256},64.05999755859375,{"date":817,"close":13258},63.400001525878906,{"date":820,"close":13260},65.4800033569336,{"date":823,"close":13262},63.86000061035156,{"date":826,"close":5149},{"date":829,"close":13265},56.5,{"date":832,"close":13267},60.650001525878906,{"date":835,"close":13269},62.619998931884766,{"date":838,"close":13271},84.69999694824219,{"date":841,"close":13273},72.94999694824219,{"date":844,"close":13275},75.80000305175781,{"date":847,"close":13277},73.44000244140625,{"date":850,"close":5223},{"date":853,"close":13209},{"date":856,"close":13281},73.47000122070312,{"date":859,"close":5898},{"date":862,"close":5288},{"date":865,"close":13285},69.25,{"date":868,"close":13287},65.29000091552734,{"date":871,"close":13289},66.30999755859375,{"date":874,"close":13291},66.80000305175781,{"date":877,"close":13293},68.12000274658203,{"date":880,"close":13295},65.51000213623047,{"date":883,"close":13297},66.23999786376953,{"date":886,"close":13299},66.1500015258789,{"date":889,"close":13301},71.94000244140625,{"date":892,"close":13303},74.5999984741211,{"date":895,"close":13305},68.79000091552734,{"date":898,"close":13307},67.02999877929688,{"date":901,"close":13309},61.58000183105469,{"date":904,"close":13311},60.72999954223633,{"date":906,"close":13313},63.290000915527344,{"date":909,"close":13315},63.70000076293945,{"date":912,"close":13317},63.7599983215332,{"date":915,"close":13319},68.80999755859375,{"date":918,"close":13297},{"date":921,"close":519},{"date":924,"close":13323},69.12000274658203,{"date":927,"close":13325},59.70500183105469,{"date":930,"close":13327},61.310001373291016,{"date":933,"close":13329},68,{"date":936,"close":13331},70.66000366210938,{"date":939,"close":13333},74.17500305175781,{"date":942,"close":13335},80.70999908447266,{"date":945,"close":13337},85.66999816894531,{"date":948,"close":13339},82.2699966430664,{"date":951,"close":13341},84.98999786376953,{"date":954,"close":13343},79.75,{"date":957,"close":13345},78.69999694824219,{"date":960,"close":13347},79.94000244140625,{"date":963,"close":13349},81.2300033569336,{"date":966,"close":13351},76.54000091552734,{"date":2020,"close":13353},79.5999984741211,{"date":188,"close":13355},85.45999908447266,{"date":970,"close":13357},85.95999908447266,{"date":973,"close":13359},85.19000244140625,{"date":976,"close":13361},86.0199966430664,{"date":979,"close":13363},99.81999969482422,{"date":982,"close":13365},96.33999633789062,{"date":985,"close":13367},101.0999984741211,{"date":988,"close":13369},99.62999725341797,{"date":991,"close":13371},102.4000015258789,{"date":994,"close":13373},103.44000244140625,{"date":997,"close":13375},98.62000274658203,{"date":1000,"close":13377},102.44000244140625,{"date":1003,"close":13379},106.76000213623047,{"date":1006,"close":13381},104.93000030517578,{"date":1009,"close":13383},105.44999694824219,{"date":1012,"close":13385},102.80000305175781,{"date":1014,"close":13387},109.9800033569336,{"date":1017,"close":13389},116.05000305175781,{"date":1020,"close":13391},119,{"date":1023,"close":7380},{"date":1026,"close":13394},122.54000091552734,{"date":1029,"close":13396},118.43000030517578,{"date":1032,"close":13398},113.19000244140625,{"date":1034,"close":13400},120.97000122070312,{"date":1036,"close":13402},116.01000213623047,{"date":1039,"close":13404},121.16000366210938,{"date":1042,"close":13406},121.5,{"date":1045,"close":13408},120.9800033569336,{"date":1047,"close":13410},128.8300018310547,{"date":1050,"close":13412},132.6999969482422,{"date":1053,"close":13414},146.1199951171875,{"date":1055,"close":13416},144.1999969482422,{"date":1058,"close":13418},146.72999572753906,{"date":1061,"close":13420},163.27999877929688,{"date":1064,"close":13422},156.47000122070312,{"date":1067,"close":13424},151.61000061035156,{"date":1070,"close":13426},159.27000427246094,{"date":107,"close":13428},163.74000549316406,{"date":1075,"close":13430},170.55999755859375,{"date":1078,"close":7284},{"date":1081,"close":11348},{"date":1084,"close":13434},175.17999267578125,{"date":1087,"close":13436},183.24000549316406,{"date":1090,"close":13438},179.0500030517578,{"date":1093,"close":13440},177.6300048828125,{"date":1096,"close":13442},167.32000732421875,{"date":1099,"close":13444},177.0800018310547,{"date":1102,"close":13446},179.3800048828125,{"date":1105,"close":13448},160.25,{"date":1108,"close":13450},182.38999938964844,{"date":45,"close":13452},188.5500030517578,{"date":154,"close":13454},180.44000244140625,{"date":124,"close":13456},174.6699981689453,{"ticker":6328,"issuerName":6327,"sector":11449,"direction":6203,"featured":13458,"priceHistory":13480},{"ownerName":6329,"ownerTitle":6330,"slug":13459,"todayValue":6335,"todayShares":6333,"todayPrice":6331,"filedAt":6325,"priorTrades":13460},"mokari-atabak",[13461,13464,13467,13470,13472,13475,13478],{"date":1053,"value":13462,"shares":13463,"direction":6203},754923.7744000001,9434,{"date":1053,"value":13465,"shares":13466,"direction":6203},896922.7344000001,11081,{"date":1053,"value":13468,"shares":13469,"direction":6203},1593888.6436,19483,{"date":1053,"value":13471,"shares":158,"direction":6203},164.9,{"date":45,"value":13473,"shares":13474,"direction":6203},2501244.098,28460,{"date":45,"value":13476,"shares":13477,"direction":6203},310821.632,3520,{"date":45,"value":13479,"shares":7350,"direction":6203},9032.2482,[13481,13483,13484,13486,13488,13489,13491,13492,13493,13495,13496,13497,13499,13501,13502,13503,13504,13506,13508,13510,13512,13513,13514,13515,13516,13517,13518,13519,13521,13523,13525,13527,13529,13531,13533,13535,13537,13539,13540,13542,13544,13546,13547,13548,13549,13550,13551,13553,13554,13556,13557,13559,13561,13563,13565,13566,13568,13570,13572,13574,13576,13578,13580,13582,13583,13585,13587,13589,13591,13592,13594,13595,13597,13599,13601,13602,13604,13605,13607,13609,13610,13611,13612,13614,13616,13617,13618,13619,13621,13623,13624,13626,13628,13629,13631,13633,13635,13637,13638,13640,13641,13643,13645,13646,13648,13650,13651,13653,13654,13656,13657,13659,13661,13663,13665,13667,13669,13671,13672,13674,13676,13678,13679,13681,13683,13685,13687,13689,13691,13692,13694,13696,13697,13698,13700,13702,13704,13706,13707,13709,13711,13713,13714,13716,13717,13718,13720,13722,13724,13725,13727,13728,13730,13732,13734,13736,13738,13740,13742,13744,13746,13748,13750,13751,13753,13755,13756,13758,13759,13760,13761,13763,13764,13766,13768,13769,13770,13772,13774,13776,13777,13779,13780,13782,13784,13786,13788,13790,13792,13794,13795,13797,13799,13801,13803,13805,13807,13809,13811,13813,13815,13817,13819,13821,13823,13825,13827,13829,13831,13833,13835,13837,13839,13841,13842,13844,13846,13848,13850,13851,13852,13854,13855,13857,13859,13860,13862,13864,13866,13868,13869,13871,13873,13875,13877,13879,13880,13882,13883,13884,13886,13888,13889,13891,13892,13894,13896,13898,13900,13902,13904,13906,13908,13909,13911,13913,13915,13917,13919,13921,13923,13925,13927,13929,13931,13933,13935,13937,13939,13941,13943,13945,13946,13948,13950,13951,13953,13955,13957,13959,13961,13963,13965,13967,13969,13970,13972,13974,13976,13978,13980,13982,13984,13986,13987,13989,13991,13993,13995,13997,13999,14001,14003,14004,14006,14008,14009,14011,14013,14015,14017,14019,14021,14023,14025,14027,14029,14031,14033,14035,14037,14039,14041,14043,14045,14047,14049,14051,14053,14054,14056,14058,14059,14061,14063,14064,14066,14067,14069,14071,14073,14074,14076,14078,14080,14082,14084,14085,14087,14088,14090,14092,14094,14095,14096,14097,14099,14101,14103,14105,14107,14109,14111,14112,14113,14115,14116,14118,14120,14122,14124,14126,14128,14129,14130,14132,14134,14135,14137,14139,14141,14143,14145,14147,14148,14150,14152,14154,14156,14158,14160,14162,14164,14165,14167,14168,14169,14171,14173,14175,14177,14179,14181,14182,14184,14185,14187,14189,14190,14192,14193,14195,14196,14198,14200,14202,14204,14205,14207,14209,14211,14213,14215,14217,14218,14220,14221,14223,14224,14226,14228,14230,14232,14234,14236,14238,14239,14241,14243,14245,14247,14249,14251,14253,14255,14257,14259,14261,14263,14265,14267,14269,14271,14273,14275,14277,14279,14281,14283,14284,14286],{"date":1124,"close":13482},20.290000915527344,{"date":1127,"close":9973},{"date":1130,"close":13485},21.829999923706055,{"date":1133,"close":13487},20.68000030517578,{"date":1136,"close":2277},{"date":1139,"close":13490},21.530000686645508,{"date":1142,"close":13490},{"date":1145,"close":10040},{"date":1148,"close":13494},20.510000228881836,{"date":1151,"close":13482},{"date":1154,"close":2630},{"date":1157,"close":13498},20.34000015258789,{"date":1160,"close":13500},20.040000915527344,{"date":1163,"close":2465},{"date":1166,"close":2777},{"date":1169,"close":13487},{"date":1172,"close":13505},23,{"date":1175,"close":13507},22.8700008392334,{"date":1178,"close":13509},21.489999771118164,{"date":1181,"close":13511},20.90999984741211,{"date":1184,"close":2372},{"date":1187,"close":2429},{"date":1190,"close":2612},{"date":1193,"close":2298},{"date":1196,"close":2645},{"date":1199,"close":2757},{"date":1202,"close":2828},{"date":1205,"close":13520},17.610000610351562,{"date":1208,"close":13522},19.40999984741211,{"date":1211,"close":13524},19.989999771118164,{"date":1214,"close":13526},22.540000915527344,{"date":1217,"close":13528},22.649999618530273,{"date":1220,"close":13530},23.670000076293945,{"date":1223,"close":13532},24.31999969482422,{"date":1226,"close":13534},24.969999313354492,{"date":1229,"close":13536},23.969999313354492,{"date":1232,"close":13538},23.649999618530273,{"date":1235,"close":2228},{"date":1238,"close":13541},24.489999771118164,{"date":1241,"close":13543},22.31999969482422,{"date":1244,"close":13545},21.510000228881836,{"date":1247,"close":2318},{"date":1250,"close":2320},{"date":1253,"close":2336},{"date":1256,"close":6945},{"date":1259,"close":10085},{"date":1262,"close":13552},21.40999984741211,{"date":1265,"close":5934},{"date":1268,"close":13555},23.799999237060547,{"date":1271,"close":2214},{"date":1274,"close":13558},27.639999389648438,{"date":1277,"close":13560},27.239999771118164,{"date":1280,"close":13562},26.90999984741211,{"date":1283,"close":13564},28.65999984741211,{"date":1286,"close":1398},{"date":1289,"close":13567},28.40999984741211,{"date":1292,"close":13569},27.670000076293945,{"date":1295,"close":13571},26.719999313354492,{"date":1298,"close":13573},25.6299991607666,{"date":1301,"close":13575},25.989999771118164,{"date":1304,"close":13577},25.489999771118164,{"date":1307,"close":13579},25.079999923706055,{"date":1310,"close":13581},25.639999389648438,{"date":1313,"close":2224},{"date":1316,"close":13584},27.219999313354492,{"date":1319,"close":13586},28.6200008392334,{"date":1322,"close":13588},28.440000534057617,{"date":1325,"close":13590},25.549999237060547,{"date":1328,"close":11727},{"date":1331,"close":13593},26.510000228881836,{"date":1334,"close":1125},{"date":1337,"close":13596},24.979999542236328,{"date":1340,"close":13598},21.3799991607666,{"date":1343,"close":13600},20.09000015258789,{"date":1345,"close":9977},{"date":1348,"close":13603},20.309999465942383,{"date":1351,"close":10394},{"date":1354,"close":13606},22.440000534057617,{"date":1357,"close":13608},23.93000030517578,{"date":1360,"close":10051},{"date":1363,"close":13532},{"date":1365,"close":13505},{"date":1367,"close":13613},22.530000686645508,{"date":1370,"close":13615},21.309999465942383,{"date":1373,"close":2318},{"date":1376,"close":5934},{"date":1378,"close":10394},{"date":1381,"close":13620},21.770000457763672,{"date":1383,"close":13622},21.65999984741211,{"date":1386,"close":9917},{"date":1389,"close":13625},22.170000076293945,{"date":1392,"close":13627},22.459999084472656,{"date":1394,"close":13613},{"date":1397,"close":13630},24.06999969482422,{"date":1400,"close":13632},23.639999389648438,{"date":1403,"close":13634},24.100000381469727,{"date":1406,"close":13636},23.979999542236328,{"date":1409,"close":10051},{"date":1412,"close":13639},23.31999969482422,{"date":1415,"close":5926},{"date":1418,"close":13642},21.860000610351562,{"date":1421,"close":13644},22.25,{"date":1423,"close":13625},{"date":1426,"close":13647},22.81999969482422,{"date":1428,"close":13649},23.84000015258789,{"date":1431,"close":2218},{"date":1434,"close":13652},31.190000534057617,{"date":1437,"close":5914},{"date":1440,"close":13655},30.93000030517578,{"date":1443,"close":4829},{"date":1446,"close":13658},33.099998474121094,{"date":1449,"close":13660},32.939998626708984,{"date":1452,"close":13662},33.470001220703125,{"date":1455,"close":13664},31.639999389648438,{"date":1458,"close":13666},27.25,{"date":1461,"close":13668},26.399999618530273,{"date":1464,"close":13670},27.559999465942383,{"date":1467,"close":1194},{"date":1470,"close":13673},27.260000228881836,{"date":1473,"close":13675},25.6200008392334,{"date":1476,"close":13677},25.030000686645508,{"date":1479,"close":2222},{"date":1482,"close":13680},25.329999923706055,{"date":1485,"close":13682},25.969999313354492,{"date":1488,"close":13684},26.540000915527344,{"date":1491,"close":13686},29.75,{"date":1493,"close":13688},32.7599983215332,{"date":1495,"close":13690},32.47999954223633,{"date":1498,"close":10420},{"date":1501,"close":13693},23.200000762939453,{"date":1504,"close":13695},24.420000076293945,{"date":1507,"close":13622},{"date":1510,"close":9775},{"date":1513,"close":13699},23.010000228881836,{"date":1516,"close":13701},22.709999084472656,{"date":1519,"close":13703},22.450000762939453,{"date":1522,"close":13705},24.059999465942383,{"date":1525,"close":13632},{"date":1528,"close":13708},23.229999542236328,{"date":1531,"close":13710},24.5,{"date":1534,"close":13712},25.190000534057617,{"date":1537,"close":9927},{"date":1540,"close":13715},23.510000228881836,{"date":1543,"close":10475},{"date":1546,"close":10045},{"date":195,"close":13719},24.520000457763672,{"date":198,"close":13721},27.040000915527344,{"date":201,"close":13723},28.09000015258789,{"date":204,"close":1185},{"date":207,"close":13726},30.170000076293945,{"date":210,"close":1563},{"date":213,"close":13729},28.969999313354492,{"date":216,"close":13731},30.040000915527344,{"date":219,"close":13733},32.4900016784668,{"date":222,"close":13735},30.079999923706055,{"date":225,"close":13737},31.5,{"date":228,"close":13739},33.880001068115234,{"date":231,"close":13741},35.599998474121094,{"date":234,"close":13743},35.29999923706055,{"date":237,"close":13745},34.220001220703125,{"date":240,"close":13747},33.970001220703125,{"date":243,"close":13749},34.790000915527344,{"date":246,"close":13743},{"date":249,"close":13752},34.380001068115234,{"date":252,"close":13754},38.11000061035156,{"date":255,"close":1842},{"date":258,"close":13757},43.93000030517578,{"date":261,"close":10825},{"date":264,"close":10825},{"date":267,"close":4774},{"date":270,"close":13762},47.279998779296875,{"date":273,"close":949},{"date":276,"close":13765},59.599998474121094,{"date":279,"close":13767},51.83000183105469,{"date":282,"close":241},{"date":285,"close":809},{"date":288,"close":13771},60.779998779296875,{"date":291,"close":13773},55.400001525878906,{"date":294,"close":13775},51.400001525878906,{"date":297,"close":1021},{"date":300,"close":13778},50.86000061035156,{"date":303,"close":1937},{"date":306,"close":13781},55.310001373291016,{"date":309,"close":13783},59.9900016784668,{"date":312,"close":13785},66.91999816894531,{"date":315,"close":13787},68.01000213623047,{"date":318,"close":13789},72.72000122070312,{"date":320,"close":13791},63.540000915527344,{"date":323,"close":13793},60.58000183105469,{"date":326,"close":13773},{"date":329,"close":13796},56.0099983215332,{"date":332,"close":13798},58.65999984741211,{"date":335,"close":13800},54.630001068115234,{"date":338,"close":13802},74.44999694824219,{"date":341,"close":13804},68.62000274658203,{"date":344,"close":13806},62.2400016784668,{"date":347,"close":13808},71.70999908447266,{"date":350,"close":13810},72.7699966430664,{"date":353,"close":13812},70.2300033569336,{"date":356,"close":13814},75.08000183105469,{"date":359,"close":13816},78.69000244140625,{"date":362,"close":13818},77.55999755859375,{"date":365,"close":13820},69.5999984741211,{"date":368,"close":13822},70.05999755859375,{"date":371,"close":13824},71.37999725341797,{"date":374,"close":13826},73.22000122070312,{"date":377,"close":13828},72.2699966430664,{"date":380,"close":13830},71.87999725341797,{"date":383,"close":13832},72.8499984741211,{"date":386,"close":13834},73.0999984741211,{"date":389,"close":13836},70.86000061035156,{"date":392,"close":13838},70.12000274658203,{"date":395,"close":13840},69.08000183105469,{"date":398,"close":13170},{"date":401,"close":13843},67.58999633789062,{"date":404,"close":13845},68.29000091552734,{"date":407,"close":13847},69.1500015258789,{"date":410,"close":13849},68.19999694824219,{"date":413,"close":5185},{"date":416,"close":11939},{"date":418,"close":13853},69,{"date":421,"close":13207},{"date":424,"close":13856},70.44999694824219,{"date":427,"close":13858},70.5199966430664,{"date":430,"close":304},{"date":433,"close":13861},72.30000305175781,{"date":436,"close":13863},71.97000122070312,{"date":439,"close":13865},73.58999633789062,{"date":442,"close":13867},72.80000305175781,{"date":445,"close":109},{"date":448,"close":13870},71.75,{"date":451,"close":13872},71.76000213623047,{"date":454,"close":13874},70.19000244140625,{"date":457,"close":13876},70.4000015258789,{"date":459,"close":13878},70.9800033569336,{"date":462,"close":12025},{"date":465,"close":13881},68.81999969482422,{"date":468,"close":5885},{"date":471,"close":5285},{"date":474,"close":13885},69.58000183105469,{"date":477,"close":13887},69.72000122070312,{"date":480,"close":13824},{"date":483,"close":13890},71.33999633789062,{"date":486,"close":5187},{"date":489,"close":13893},69.36000061035156,{"date":492,"close":13895},71.2300033569336,{"date":494,"close":13897},71.7300033569336,{"date":497,"close":13899},71.62000274658203,{"date":500,"close":13901},74.33000183105469,{"date":503,"close":13903},72.87000274658203,{"date":506,"close":13905},69.52999877929688,{"date":509,"close":13907},71.31999969482422,{"date":512,"close":5297},{"date":515,"close":13910},79.80000305175781,{"date":518,"close":13912},80.5199966430664,{"date":521,"close":13914},80,{"date":524,"close":13916},83.31999969482422,{"date":527,"close":13918},83.83999633789062,{"date":530,"close":13920},82.7300033569336,{"date":533,"close":13922},83.87000274658203,{"date":535,"close":13924},83.9000015258789,{"date":538,"close":13926},83.11000061035156,{"date":541,"close":13928},84.25,{"date":544,"close":13930},85.4800033569336,{"date":547,"close":13932},88.1500015258789,{"date":550,"close":13934},89.8499984741211,{"date":553,"close":13936},90.31999969482422,{"date":556,"close":13938},88.43000030517578,{"date":558,"close":13940},88.36000061035156,{"date":561,"close":13942},73.95999908447266,{"date":564,"close":13944},71.52999877929688,{"date":567,"close":5265},{"date":570,"close":13947},76.80999755859375,{"date":573,"close":13949},79.47000122070312,{"date":576,"close":13816},{"date":579,"close":13952},78.5999984741211,{"date":582,"close":13954},75.38999938964844,{"date":585,"close":13956},73.6500015258789,{"date":588,"close":13958},72.9800033569336,{"date":591,"close":13960},72.5199966430664,{"date":594,"close":13962},72.55999755859375,{"date":596,"close":13964},71.55999755859375,{"date":599,"close":13966},72.05000305175781,{"date":602,"close":13968},72.26000213623047,{"date":605,"close":13281},{"date":608,"close":13971},74.16999816894531,{"date":610,"close":13973},71.0999984741211,{"date":613,"close":13975},76.6500015258789,{"date":616,"close":13977},73.05999755859375,{"date":619,"close":13979},73.72000122070312,{"date":622,"close":13981},75.48999786376953,{"date":625,"close":13983},79.01000213623047,{"date":628,"close":13985},78.38999938964844,{"date":631,"close":307},{"date":634,"close":13988},75.54000091552734,{"date":637,"close":13990},75.12000274658203,{"date":640,"close":13992},75.11000061035156,{"date":643,"close":13994},76.0999984741211,{"date":646,"close":13996},75.05000305175781,{"date":649,"close":13998},77.29000091552734,{"date":652,"close":14000},77.70999908447266,{"date":655,"close":14002},80.27999877929688,{"date":658,"close":13910},{"date":661,"close":14005},79.4000015258789,{"date":664,"close":14007},79.77999877929688,{"date":667,"close":12046},{"date":670,"close":14010},83.66999816894531,{"date":673,"close":14012},84.66000366210938,{"date":676,"close":14014},86.11000061035156,{"date":679,"close":14016},82.9800033569336,{"date":682,"close":14018},83.1500015258789,{"date":685,"close":14020},85.30999755859375,{"date":688,"close":14022},87.12999725341797,{"date":691,"close":14024},87.98999786376953,{"date":694,"close":14026},87.30000305175781,{"date":697,"close":14028},81.12000274658203,{"date":700,"close":14030},82.27999877929688,{"date":703,"close":14032},81.54000091552734,{"date":706,"close":14034},83.76000213623047,{"date":709,"close":14036},85.11000061035156,{"date":712,"close":14038},81.98999786376953,{"date":715,"close":14040},83.58999633789062,{"date":718,"close":14042},82.6500015258789,{"date":721,"close":14044},79.81999969482422,{"date":724,"close":14046},70.19999694824219,{"date":727,"close":14048},34.79999923706055,{"date":730,"close":14050},38.20000076293945,{"date":733,"close":14052},34.95000076293945,{"date":736,"close":1569},{"date":739,"close":14055},37,{"date":742,"close":14057},36.529998779296875,{"date":745,"close":12933},{"date":748,"close":14060},37.36000061035156,{"date":750,"close":14062},36.349998474121094,{"date":753,"close":1646},{"date":756,"close":14065},35.38999938964844,{"date":759,"close":1239},{"date":762,"close":14068},35.290000915527344,{"date":765,"close":14070},36.310001373291016,{"date":767,"close":14072},41.29999923706055,{"date":770,"close":1832},{"date":773,"close":14075},45.63999938964844,{"date":776,"close":14077},46.220001220703125,{"date":779,"close":14079},45.849998474121094,{"date":782,"close":14081},44.61000061035156,{"date":785,"close":14083},39.869998931884766,{"date":787,"close":4860},{"date":790,"close":14086},40.70000076293945,{"date":793,"close":4823},{"date":796,"close":14089},38.36000061035156,{"date":799,"close":14091},40.83000183105469,{"date":802,"close":14093},41.310001373291016,{"date":805,"close":4838},{"date":808,"close":14091},{"date":811,"close":5903},{"date":814,"close":14098},39.970001220703125,{"date":817,"close":14100},39.630001068115234,{"date":820,"close":14102},39.81999969482422,{"date":823,"close":14104},34.2400016784668,{"date":826,"close":14106},34.81999969482422,{"date":829,"close":14108},35.34000015258789,{"date":832,"close":14110},36.47999954223633,{"date":835,"close":1581},{"date":838,"close":1569},{"date":841,"close":14114},35.70000076293945,{"date":844,"close":1585},{"date":847,"close":14117},35.279998779296875,{"date":850,"close":14119},35.689998626708984,{"date":853,"close":14121},34.040000915527344,{"date":856,"close":14123},33.869998931884766,{"date":859,"close":14125},33.9900016784668,{"date":862,"close":14127},33.540000915527344,{"date":865,"close":1326},{"date":868,"close":1368},{"date":871,"close":14131},32.150001525878906,{"date":874,"close":14133},32.18000030517578,{"date":877,"close":1557},{"date":880,"close":14136},33.29999923706055,{"date":883,"close":14138},34.08000183105469,{"date":886,"close":14140},34.63999938964844,{"date":889,"close":14142},33.630001068115234,{"date":892,"close":14144},33.81999969482422,{"date":895,"close":14146},40.470001220703125,{"date":898,"close":11785},{"date":901,"close":14149},37.599998474121094,{"date":904,"close":14151},38.119998931884766,{"date":906,"close":14153},40.310001373291016,{"date":909,"close":14155},41.97999954223633,{"date":912,"close":14157},42.4900016784668,{"date":915,"close":14159},40.849998474121094,{"date":918,"close":14161},41.689998626708984,{"date":921,"close":14163},41.869998931884766,{"date":924,"close":1842},{"date":927,"close":14166},41.90999984741211,{"date":930,"close":1694},{"date":933,"close":1773},{"date":936,"close":14170},43.900001525878906,{"date":939,"close":14172},43.959999084472656,{"date":942,"close":14174},46.15999984741211,{"date":945,"close":14176},46.34000015258789,{"date":948,"close":14178},45.099998474121094,{"date":951,"close":14180},46.56999969482422,{"date":954,"close":1627},{"date":957,"close":14183},46.060001373291016,{"date":960,"close":14077},{"date":963,"close":14186},46.619998931884766,{"date":966,"close":14188},46.59000015258789,{"date":2020,"close":208},{"date":188,"close":14191},51.41999816894531,{"date":970,"close":1007},{"date":973,"close":14194},51.33000183105469,{"date":976,"close":1018},{"date":979,"close":14197},51.04999923706055,{"date":982,"close":14199},52.279998779296875,{"date":985,"close":14201},51.20000076293945,{"date":988,"close":14203},51.15999984741211,{"date":991,"close":5075},{"date":994,"close":14206},58.29999923706055,{"date":997,"close":14208},56.369998931884766,{"date":1000,"close":14210},55.119998931884766,{"date":1003,"close":14212},58.220001220703125,{"date":1006,"close":14214},59.060001373291016,{"date":1009,"close":14216},59.689998626708984,{"date":1012,"close":5103},{"date":1014,"close":14219},60.36000061035156,{"date":1017,"close":504},{"date":1020,"close":14222},68.37999725341797,{"date":1023,"close":519},{"date":1026,"close":14225},70.44000244140625,{"date":1029,"close":14227},71.19999694824219,{"date":1032,"close":14229},72.6500015258789,{"date":1034,"close":14231},74.88999938964844,{"date":1036,"close":14233},72.62000274658203,{"date":1039,"close":14235},73.33000183105469,{"date":1042,"close":14237},77.48999786376953,{"date":1045,"close":289},{"date":1047,"close":14240},83.25,{"date":1050,"close":14242},82.91000366210938,{"date":1053,"close":14244},83.12000274658203,{"date":1055,"close":14246},83.70999908447266,{"date":1058,"close":14248},81.75,{"date":1061,"close":14250},79.91000366210938,{"date":1064,"close":14252},79.70999908447266,{"date":1067,"close":14254},79.8499984741211,{"date":1070,"close":14256},81.55999755859375,{"date":107,"close":14258},84.75,{"date":1075,"close":14260},87.31999969482422,{"date":1078,"close":14262},87.88999938964844,{"date":1081,"close":14264},86.94999694824219,{"date":1084,"close":14266},88.4800033569336,{"date":1087,"close":14268},90.20999908447266,{"date":1090,"close":14270},91.61000061035156,{"date":1093,"close":14272},94.04000091552734,{"date":1096,"close":14274},92.94000244140625,{"date":1099,"close":14276},93.25,{"date":1102,"close":14278},91.87999725341797,{"date":1105,"close":14280},85.9000015258789,{"date":1108,"close":14282},90.47000122070312,{"date":45,"close":7354},{"date":154,"close":14285},89.72000122070312,{"date":124,"close":14287},90.5199966430664,{"ticker":6413,"issuerName":6412,"sector":8753,"direction":6203,"featured":14289,"priceHistory":15472},{"ownerName":6414,"ownerTitle":6415,"slug":14290,"todayValue":6419,"todayShares":6348,"todayPrice":6416,"filedAt":6410,"priorTrades":14291},"kurtz-george",[14292,14295,14297,14299,14301,14303,14306,14308,14310,14312,14314,14316,14318,14320,14323,14325,14328,14330,14333,14336,14339,14341,14343,14346,14348,14351,14354,14357,14360,14363,14365,14367,14369,14371,14373,14375,14377,14379,14381,14383,14386,14389,14392,14395,14397,14400,14403,14406,14409,14412,14414,14416,14418,14420,14422,14424,14426,14428,14430,14433,14436,14438,14441,14443,14445,14447,14449,14451,14453,14455,14457,14459,14461,14463,14465,14467,14469,14471,14473,14476,14478,14480,14483,14486,14488,14490,14492,14494,14496,14498,14500,14502,14505,14507,14509,14511,14514,14517,14520,14523,14525,14528,14530,14532,14535,14537,14539,14541,14543,14545,14547,14550,14552,14554,14556,14558,14561,14564,14566,14568,14570,14572,14575,14578,14581,14584,14587,14589,14592,14595,14597,14599,14602,14604,14606,14608,14610,14612,14614,14617,14619,14622,14625,14628,14631,14634,14636,14638,14640,14642,14644,14646,14648,14650,14652,14654,14656,14658,14660,14662,14664,14667,14670,14673,14676,14679,14682,14685,14687,14690,14692,14695,14698,14701,14703,14706,14708,14710,14713,14715,14717,14720,14722,14724,14726,14729,14731,14733,14735,14737,14739,14741,14743,14745,14747,14749,14752,14755,14757,14760,14762,14764,14766,14768,14770,14773,14775,14777,14780,14783,14786,14788,14790,14793,14795,14797,14799,14802,14804,14806,14808,14810,14812,14814,14816,14818,14821,14824,14826,14828,14831,14833,14836,14839,14842,14845,14847,14849,14851,14854,14857,14860,14862,14864,14867,14869,14871,14873,14875,14877,14880,14883,14886,14888,14890,14892,14894,14896,14898,14900,14902,14904,14906,14908,14910,14913,14915,14917,14919,14921,14924,14926,14928,14930,14932,14934,14937,14939,14941,14943,14945,14947,14949,14951,14953,14956,14958,14960,14962,14965,14967,14970,14972,14974,14977,14980,14983,14985,14988,14991,14994,14997,14999,15001,15003,15006,15008,15011,15013,15015,15017,15020,15023,15025,15028,15031,15033,15035,15037,15040,15042,15044,15046,15048,15050,15051,15053,15056,15058,15060,15062,15064,15066,15068,15070,15072,15074,15076,15078,15080,15082,15084,15086,15088,15090,15092,15095,15097,15099,15101,15103,15105,15108,15110,15112,15114,15116,15118,15120,15122,15124,15126,15128,15130,15132,15135,15137,15140,15143,15145,15148,15151,15153,15155,15157,15159,15161,15162,15164,15166,15168,15171,15174,15176,15179,15181,15183,15185,15187,15189,15191,15193,15195,15197,15199,15201,15203,15205,15208,15211,15214,15217,15219,15222,15224,15226,15228,15230,15232,15235,15238,15241,15244,15247,15250,15253,15256,15258,15260,15262,15264,15266,15268,15271,15274,15277,15280,15283,15286,15289,15292,15294,15297,15300,15303,15305,15308,15310,15312,15315,15317,15319,15321,15323,15326,15329,15332,15335,15338,15341,15344,15347,15350,15352,15354,15357,15360,15362,15364,15367,15369,15372,15374,15376,15379,15382,15385,15387,15389,15392,15395,15397,15399,15402,15404,15407,15410,15413,15416,15419,15422,15425,15427,15430,15433,15436,15439,15442,15444,15446,15448,15451,15453,15455,15458,15461,15463,15466,15469],{"date":1042,"value":14293,"shares":14294,"direction":6203},27465.480000000003,42,{"date":1042,"value":14296,"shares":9929,"direction":6203},17023.76,{"date":1042,"value":14298,"shares":10441,"direction":6203},13125.8,{"date":1042,"value":14300,"shares":4970,"direction":6203},29645.55,{"date":1042,"value":14302,"shares":6196,"direction":6203},2643.56,{"date":1042,"value":14304,"shares":14305,"direction":6203},22530.1,34,{"date":1042,"value":14307,"shares":6286,"direction":6203},17972.46,{"date":1042,"value":14309,"shares":6945,"direction":6203},13047.09,{"date":1042,"value":14311,"shares":4862,"direction":6203},24908,{"date":1042,"value":14313,"shares":13329,"direction":6203},42405.48,{"date":1042,"value":14315,"shares":9887,"direction":6203},10000.48,{"date":1042,"value":14317,"shares":58,"direction":6203},6257.7,{"date":1042,"value":14319,"shares":4922,"direction":6203},30133.44,{"date":1042,"value":14321,"shares":14322,"direction":6203},35238,56,{"date":1042,"value":14324,"shares":14294,"direction":6203},26481.84,{"date":1042,"value":14326,"shares":14327,"direction":6203},57480.15,91,{"date":1042,"value":14329,"shares":14322,"direction":6203},35432.32,{"date":1042,"value":14331,"shares":14332,"direction":6203},44370.200000000004,70,{"date":1042,"value":14334,"shares":14335,"direction":6203},41911.32,66,{"date":1042,"value":14337,"shares":14338,"direction":6203},40712.32,64,{"date":1042,"value":14340,"shares":611,"direction":6203},33786.97,{"date":1042,"value":14342,"shares":4922,"direction":6203},30643.68,{"date":1042,"value":14344,"shares":14345,"direction":6203},63309.51,99,{"date":1042,"value":14347,"shares":13000,"direction":6203},92232,{"date":1042,"value":14349,"shares":14350,"direction":6203},75711.16,118,{"date":1042,"value":14352,"shares":14353,"direction":6203},127871.43000000001,199,{"date":1042,"value":14355,"shares":14356,"direction":6203},153145.86000000002,238,{"date":1042,"value":14358,"shares":14359,"direction":6203},85729.14,133,{"date":1042,"value":14361,"shares":14362,"direction":6203},220088.21999999997,341,{"date":1042,"value":14364,"shares":14055,"direction":6203},23931.6,{"date":1042,"value":14366,"shares":1609,"direction":6203},29797.879999999997,{"date":1042,"value":14368,"shares":4815,"direction":6203},28556,{"date":1042,"value":14370,"shares":7350,"direction":6203},65655.04999999999,{"date":1042,"value":14372,"shares":6869,"direction":6203},18241.440000000002,{"date":1045,"value":14374,"shares":9929,"direction":6203},16552.64,{"date":1045,"value":14376,"shares":9929,"direction":6203},16610.36,{"date":1045,"value":14378,"shares":9929,"direction":6203},16640,{"date":1045,"value":14380,"shares":9929,"direction":6203},16678.22,{"date":1045,"value":14382,"shares":14327,"direction":6203},58652.229999999996,{"date":1045,"value":14384,"shares":14385,"direction":6203},33541.56,52,{"date":1045,"value":14387,"shares":14388,"direction":6203},150032.08000000002,232,{"date":1045,"value":14390,"shares":14391,"direction":6203},112739.81999999999,174,{"date":1045,"value":14393,"shares":14394,"direction":6203},135576.21000000002,209,{"date":1045,"value":14396,"shares":8809,"direction":6203},76041.81,{"date":1045,"value":14398,"shares":14399,"direction":6203},85267.9,131,{"date":1045,"value":14401,"shares":14402,"direction":6203},132437.19999999998,203,{"date":1045,"value":14404,"shares":14405,"direction":6203},180983.49,277,{"date":1045,"value":14407,"shares":14408,"direction":6203},188464.32,288,{"date":1045,"value":14410,"shares":14411,"direction":6203},100934.68,154,{"date":1045,"value":14413,"shares":7960,"direction":6203},85358,{"date":1045,"value":14415,"shares":8809,"direction":6203},76959.09,{"date":1045,"value":14417,"shares":8809,"direction":6203},77079.59999999999,{"date":1045,"value":14419,"shares":6448,"direction":6203},51465.17999999999,{"date":1045,"value":14421,"shares":9929,"direction":6203},17196.399999999998,{"date":1047,"value":14423,"shares":14335,"direction":6203},45318.9,{"date":1047,"value":14425,"shares":14385,"direction":6203},35768.72,{"date":1047,"value":14427,"shares":1963,"direction":6203},35119.62,{"date":1047,"value":14429,"shares":13000,"direction":6203},99348.48,{"date":1047,"value":14431,"shares":14432,"direction":6203},65656.4,95,{"date":1047,"value":14434,"shares":14435,"direction":6203},251884.36000000002,364,{"date":1047,"value":14437,"shares":7960,"direction":6203},90077,{"date":1047,"value":14439,"shares":14440,"direction":6203},108262.44,156,{"date":1047,"value":14442,"shares":9756,"direction":6203},27099.93,{"date":1047,"value":14444,"shares":9929,"direction":6203},16733.08,{"date":1047,"value":14446,"shares":9756,"direction":6203},25235.339999999997,{"date":1047,"value":14448,"shares":9756,"direction":6203},25297.739999999998,{"date":1047,"value":14450,"shares":9875,"direction":6203},8450,{"date":1047,"value":14452,"shares":9756,"direction":6203},25432.68,{"date":1047,"value":14454,"shares":9929,"direction":6203},16992.04,{"date":1047,"value":14456,"shares":9756,"direction":6203},25557.480000000003,{"date":1047,"value":14458,"shares":9875,"direction":6203},8532.29,{"date":1047,"value":14460,"shares":9929,"direction":6203},17107.74,{"date":1047,"value":14462,"shares":9875,"direction":6203},8580,{"date":1047,"value":14464,"shares":9875,"direction":6203},8604.57,{"date":1047,"value":14466,"shares":9875,"direction":6203},8619.39,{"date":1047,"value":14468,"shares":9756,"direction":6203},25926.03,{"date":1047,"value":14470,"shares":9929,"direction":6203},17313.14,{"date":1047,"value":14472,"shares":14327,"direction":6203},60788,{"date":1047,"value":14474,"shares":14475,"direction":6203},69573.92,104,{"date":1047,"value":14477,"shares":8809,"direction":6203},78393.51,{"date":1047,"value":14479,"shares":14327,"direction":6203},61066.45999999999,{"date":1047,"value":14481,"shares":14482,"direction":6203},57804.9,86,{"date":1047,"value":14484,"shares":14485,"direction":6203},55882.24,83,{"date":1047,"value":14487,"shares":9756,"direction":6203},26332.410000000003,{"date":1047,"value":14489,"shares":9756,"direction":6203},26382.33,{"date":1047,"value":14491,"shares":14385,"direction":6203},35235.72,{"date":1047,"value":14493,"shares":9929,"direction":6203},17660.24,{"date":1047,"value":14495,"shares":9929,"direction":6203},17691.96,{"date":1047,"value":14497,"shares":9875,"direction":6203},8859.5,{"date":1047,"value":14499,"shares":14475,"direction":6203},71047.59999999999,{"date":1047,"value":14501,"shares":14385,"direction":6203},35589.32,{"date":1047,"value":14503,"shares":14504,"direction":6203},79513.36,116,{"date":1050,"value":14506,"shares":9929,"direction":6203},17675.059999999998,{"date":1050,"value":14508,"shares":7960,"direction":6203},88647,{"date":1050,"value":14510,"shares":10527,"direction":6203},204894,{"date":1050,"value":14512,"shares":14513,"direction":6203},112190.76000000001,164,{"date":1050,"value":14515,"shares":14516,"direction":6203},156862.71,229,{"date":1050,"value":14518,"shares":14519,"direction":6203},169464.23,247,{"date":1050,"value":14521,"shares":14522,"direction":6203},116104.69,169,{"date":1050,"value":14524,"shares":8809,"direction":6203},80511.21,{"date":1050,"value":14526,"shares":14527,"direction":6203},197125.5,286,{"date":1050,"value":14529,"shares":14440,"direction":6203},107666.51999999999,{"date":1050,"value":14531,"shares":14522,"direction":6203},116834.77,{"date":1050,"value":14533,"shares":14534,"direction":6203},144023.36,208,{"date":1050,"value":14536,"shares":6899,"direction":6203},45063.85,{"date":1050,"value":14538,"shares":6899,"direction":6203},45178.25,{"date":1050,"value":14540,"shares":14385,"direction":6203},36226.84,{"date":1050,"value":14542,"shares":6899,"direction":6203},45353.75,{"date":1050,"value":14544,"shares":9756,"direction":6203},27283.230000000003,{"date":1050,"value":14546,"shares":9875,"direction":6203},9116.51,{"date":1053,"value":14548,"shares":14549,"direction":6203},14739.560000000001,22,{"date":1053,"value":14551,"shares":13049,"direction":6203},59052.399999999994,{"date":1053,"value":14553,"shares":6321,"direction":6203},10170,{"date":1053,"value":14555,"shares":1976,"direction":6203},33992.5,{"date":1053,"value":14557,"shares":6945,"direction":6203},14290.92,{"date":1053,"value":14559,"shares":14560,"direction":6203},37497.35,55,{"date":1053,"value":14562,"shares":14563,"direction":6203},25941.079999999998,38,{"date":1053,"value":14565,"shares":4862,"direction":6203},27351.199999999997,{"date":1053,"value":14567,"shares":6806,"direction":6203},50002.810000000005,{"date":1053,"value":14569,"shares":7960,"direction":6203},89211.2,{"date":1053,"value":14571,"shares":11382,"direction":6203},120920.79999999999,{"date":1053,"value":14573,"shares":14574,"direction":6203},156895.91999999998,228,{"date":1053,"value":14576,"shares":14577,"direction":6203},120615.25,175,{"date":1053,"value":14579,"shares":14580,"direction":6203},142900.38,207,{"date":1053,"value":14582,"shares":14583,"direction":6203},190165.25,275,{"date":1053,"value":14585,"shares":14586,"direction":6203},381490.36,551,{"date":1053,"value":14588,"shares":14394,"direction":6203},144931.05000000002,{"date":1053,"value":14590,"shares":14591,"direction":6203},72907.8,105,{"date":1053,"value":14593,"shares":14594,"direction":6203},24342.85,35,{"date":1053,"value":14596,"shares":77,"direction":6203},4878.93,{"date":1055,"value":14598,"shares":14549,"direction":6203},14706.560000000001,{"date":1055,"value":14600,"shares":14601,"direction":6203},3348.8999999999996,5,{"date":1055,"value":14603,"shares":2514,"direction":6203},12759.449999999999,{"date":1055,"value":14605,"shares":692,"direction":6203},41712.979999999996,{"date":1055,"value":14607,"shares":1188,"direction":6203},18192.87,{"date":1055,"value":14609,"shares":9756,"direction":6203},26365.17,{"date":1055,"value":14611,"shares":6196,"direction":6203},2708,{"date":1055,"value":14613,"shares":14356,"direction":6203},161642.46,{"date":1055,"value":14615,"shares":14616,"direction":6203},133285.88,196,{"date":1055,"value":14618,"shares":7115,"direction":6203},228826.08,{"date":1055,"value":14620,"shares":14621,"direction":6203},303481.10000000003,445,{"date":1055,"value":14623,"shares":14624,"direction":6203},283411.8,415,{"date":1055,"value":14626,"shares":14627,"direction":6203},198342.6,290,{"date":1055,"value":14629,"shares":14630,"direction":6203},112990.34999999999,165,{"date":1055,"value":14632,"shares":14633,"direction":6203},22641.96,33,{"date":1055,"value":14635,"shares":6286,"direction":6203},19926.77,{"date":1055,"value":14637,"shares":14294,"direction":6203},28908.6,{"date":1055,"value":14639,"shares":6776,"direction":6203},17226.5,{"date":1055,"value":14641,"shares":14601,"direction":6203},3451.8,{"date":1055,"value":14643,"shares":6484,"direction":6203},2075.37,{"date":1055,"value":14645,"shares":4970,"direction":6203},31189.5,{"date":1055,"value":14647,"shares":2514,"direction":6203},13203.669999999998,{"date":1055,"value":14649,"shares":14601,"direction":6203},3478,{"date":1055,"value":14651,"shares":9869,"direction":6203},8383.8,{"date":1055,"value":14653,"shares":2514,"direction":6203},13297.91,{"date":1058,"value":14655,"shares":6196,"direction":6203},2687.48,{"date":1058,"value":14657,"shares":13505,"direction":6203},15514.419999999998,{"date":1058,"value":14659,"shares":2777,"direction":6203},12155.4,{"date":1058,"value":14661,"shares":1976,"direction":6203},33851.5,{"date":1058,"value":14663,"shares":13853,"direction":6203},46806.840000000004,{"date":1058,"value":14665,"shares":14666,"direction":6203},76072.64,112,{"date":1058,"value":14668,"shares":14669,"direction":6203},176854.6,260,{"date":1058,"value":14671,"shares":14672,"direction":6203},144441.96000000002,212,{"date":1058,"value":14674,"shares":14675,"direction":6203},180822.75,265,{"date":1058,"value":14677,"shares":14678,"direction":6203},140735.08,206,{"date":1058,"value":14680,"shares":14681,"direction":6203},224450.4,328,{"date":1058,"value":14683,"shares":14684,"direction":6203},248738.49000000002,363,{"date":1058,"value":14686,"shares":8806,"direction":6203},146173.38,{"date":1058,"value":14688,"shares":14689,"direction":6203},198644.15,289,{"date":1058,"value":14691,"shares":13049,"direction":6203},60561.600000000006,{"date":1061,"value":14693,"shares":14694,"direction":6203},204379,301,{"date":1061,"value":14696,"shares":14697,"direction":6203},191068.76,281,{"date":1061,"value":14699,"shares":14700,"direction":6203},104182.29,153,{"date":1061,"value":14702,"shares":6869,"direction":6203},19091.52,{"date":1061,"value":14704,"shares":14705,"direction":6203},66273.31,97,{"date":1061,"value":14707,"shares":9929,"direction":6203},17778.02,{"date":1061,"value":14709,"shares":14534,"direction":6203},142567.36,{"date":1061,"value":14711,"shares":14712,"direction":6203},74090.16,108,{"date":1061,"value":14714,"shares":10441,"direction":6203},13733.199999999999,{"date":1061,"value":14716,"shares":9929,"direction":6203},17893.98,{"date":1061,"value":14718,"shares":14719,"direction":6203},9658.74,14,{"date":1061,"value":14721,"shares":6945,"direction":6203},14507.220000000001,{"date":1061,"value":14723,"shares":6776,"direction":6203},17294,{"date":1061,"value":14725,"shares":14601,"direction":6203},3475.2999999999997,{"date":1061,"value":14727,"shares":14728,"direction":6203},35796.06,54,{"date":1061,"value":14730,"shares":2514,"direction":6203},12602.699999999999,{"date":1061,"value":14732,"shares":14719,"direction":6203},9314.76,{"date":1061,"value":14734,"shares":4970,"direction":6203},30045.6,{"date":1061,"value":14736,"shares":58,"direction":6203},6683.400000000001,{"date":1061,"value":14738,"shares":14633,"direction":6203},22105.05,{"date":1061,"value":14740,"shares":1609,"direction":6203},30864.620000000003,{"date":1061,"value":14742,"shares":14666,"direction":6203},75233.76000000001,{"date":1061,"value":14744,"shares":13049,"direction":6203},59216.079999999994,{"date":1061,"value":14746,"shares":14399,"direction":6203},88267.79999999999,{"date":1061,"value":14748,"shares":11509,"direction":6203},133667.82,{"date":1061,"value":14750,"shares":14751,"direction":6203},83149.23,123,{"date":1061,"value":14753,"shares":14754,"direction":6203},55502.520000000004,82,{"date":1061,"value":14756,"shares":14388,"direction":6203},157296,{"date":1064,"value":14758,"shares":14759,"direction":6203},84536.40000000001,120,{"date":1064,"value":14761,"shares":14549,"direction":6203},15519.68,{"date":1064,"value":14763,"shares":6369,"direction":6203},42444.6,{"date":1064,"value":14765,"shares":10441,"direction":6203},14205.2,{"date":1064,"value":14767,"shares":4862,"direction":6203},26967.600000000002,{"date":1064,"value":14769,"shares":14356,"direction":6203},160826.12,{"date":1064,"value":14771,"shares":14772,"direction":6203},42618.87,63,{"date":1064,"value":14774,"shares":14759,"direction":6203},81408,{"date":1064,"value":14776,"shares":13914,"direction":6203},54343.2,{"date":1064,"value":14778,"shares":14779,"direction":6203},182548.19999999998,268,{"date":1064,"value":14781,"shares":14782,"direction":6203},191097.2,280,{"date":1064,"value":14784,"shares":14785,"direction":6203},139456.44,204,{"date":1064,"value":14787,"shares":13049,"direction":6203},60247.44,{"date":1064,"value":14789,"shares":7220,"direction":6203},108367.46,{"date":1064,"value":14791,"shares":14792,"direction":6203},103218,150,{"date":1064,"value":14794,"shares":14759,"direction":6203},82719.6,{"date":1064,"value":14796,"shares":4862,"direction":6203},27609.6,{"date":1064,"value":14798,"shares":7162,"direction":6203},138494,{"date":1064,"value":14800,"shares":14801,"direction":6203},52756.159999999996,76,{"date":1064,"value":14803,"shares":13914,"direction":6203},55635.200000000004,{"date":1064,"value":14805,"shares":4862,"direction":6203},27876,{"date":1064,"value":14807,"shares":4862,"direction":6203},27928.800000000003,{"date":1064,"value":14809,"shares":611,"direction":6203},37084.630000000005,{"date":1064,"value":14811,"shares":301,"direction":6203},56855.52,{"date":1064,"value":14813,"shares":4862,"direction":6203},28143.2,{"date":1064,"value":14815,"shares":4858,"direction":6203},29011.190000000002,{"date":1064,"value":14817,"shares":14549,"direction":6203},14819.2,{"date":1064,"value":14819,"shares":14820,"direction":6203},432128,640,{"date":1064,"value":14822,"shares":14823,"direction":6203},425848.5,630,{"date":1064,"value":14825,"shares":10527,"direction":6203},203109,{"date":1064,"value":14827,"shares":14759,"direction":6203},81369.6,{"date":1064,"value":14829,"shares":14830,"direction":6203},264888,390,{"date":1064,"value":14832,"shares":10524,"direction":6203},340115,{"date":1064,"value":14834,"shares":14835,"direction":6203},482374.56000000006,708,{"date":1064,"value":14837,"shares":14838,"direction":6203},562922.25,825,{"date":1064,"value":14840,"shares":14841,"direction":6203},390973.44,572,{"date":1064,"value":14843,"shares":14844,"direction":6203},6723857.3,9818,{"date":1064,"value":14846,"shares":8761,"direction":6203},260528,{"date":1064,"value":14848,"shares":14700,"direction":6203},105032.97,{"date":1064,"value":14850,"shares":14678,"direction":6203},141728,{"date":1064,"value":14852,"shares":14853,"direction":6203},298202.77,433,{"date":1064,"value":14855,"shares":14856,"direction":6203},283507.8,411,{"date":1064,"value":14858,"shares":14859,"direction":6203},239735.36,347,{"date":1064,"value":14861,"shares":8792,"direction":6203},166044,{"date":1064,"value":14863,"shares":14362,"direction":6203},236272.08,{"date":1064,"value":14865,"shares":14866,"direction":6203},133970.94999999998,193,{"date":1064,"value":14868,"shares":6337,"direction":6203},20848.2,{"date":1064,"value":14870,"shares":4862,"direction":6203},27841.199999999997,{"date":1064,"value":14872,"shares":8809,"direction":6203},81592.29,{"date":1064,"value":14874,"shares":6568,"direction":6203},137551.31,{"date":1064,"value":14876,"shares":14792,"direction":6203},104886,{"date":1064,"value":14878,"shares":14879,"direction":6203},94531.05,135,{"date":1064,"value":14881,"shares":14882,"direction":6203},152913.92,218,{"date":1064,"value":14884,"shares":14885,"direction":6203},119387.59999999999,170,{"date":1064,"value":14887,"shares":6568,"direction":6203},138591.47,{"date":1067,"value":14889,"shares":9875,"direction":6203},8632,{"date":1067,"value":14891,"shares":9756,"direction":6203},25960.739999999998,{"date":1067,"value":14893,"shares":9929,"direction":6203},17376.32,{"date":1067,"value":14895,"shares":9929,"direction":6203},17417.66,{"date":1067,"value":14897,"shares":9756,"direction":6203},26165.489999999998,{"date":1067,"value":14899,"shares":6899,"direction":6203},43821.7,{"date":1067,"value":14901,"shares":6448,"direction":6203},52682.759999999995,{"date":1067,"value":14903,"shares":14385,"direction":6203},35159.28,{"date":1067,"value":14905,"shares":6448,"direction":6203},52857.479999999996,{"date":1067,"value":14907,"shares":14522,"direction":6203},114712.12999999999,{"date":1067,"value":14909,"shares":14519,"direction":6203},167964.94,{"date":1067,"value":14911,"shares":14912,"direction":6203},365016,536,{"date":1067,"value":14914,"shares":8766,"direction":6203},186837.86,{"date":1067,"value":14916,"shares":7960,"direction":6203},88790,{"date":1067,"value":14918,"shares":8809,"direction":6203},80053.74,{"date":1067,"value":14920,"shares":14475,"direction":6203},71262.88,{"date":1067,"value":14922,"shares":14923,"direction":6203},98180.94,143,{"date":1067,"value":14925,"shares":14672,"direction":6203},145813.59999999998,{"date":1067,"value":14927,"shares":14594,"direction":6203},24088.75,{"date":1067,"value":14929,"shares":14475,"direction":6203},71723.59999999999,{"date":1067,"value":14931,"shares":9875,"direction":6203},8974.81,{"date":1070,"value":14933,"shares":11131,"direction":6203},132321.15000000002,{"date":1070,"value":14935,"shares":14936,"direction":6203},203176.47999999998,299,{"date":1070,"value":14938,"shares":14519,"direction":6203},168078.56,{"date":1070,"value":14940,"shares":8809,"direction":6203},79765.92,{"date":1070,"value":14942,"shares":14482,"direction":6203},58733.700000000004,{"date":1070,"value":14944,"shares":14332,"direction":6203},47959.799999999996,{"date":1070,"value":14946,"shares":9875,"direction":6203},8931,{"date":1070,"value":14948,"shares":6448,"direction":6203},52289.64,{"date":1070,"value":14950,"shares":14519,"direction":6203},165840.74,{"date":1070,"value":14952,"shares":11494,"direction":6203},229981.32,{"date":1070,"value":14954,"shares":14955,"direction":6203},183821.82,273,{"date":1070,"value":14957,"shares":14327,"direction":6203},61358.57,{"date":1070,"value":14959,"shares":14475,"direction":6203},70227.04,{"date":1070,"value":14961,"shares":14440,"direction":6203},105548.04000000001,{"date":1070,"value":14963,"shares":14964,"direction":6203},123321.38,182,{"date":107,"value":14966,"shares":14385,"direction":6203},34927.36,{"date":107,"value":14968,"shares":14969,"direction":6203},41020.060000000005,61,{"date":107,"value":14971,"shares":13391,"direction":6203},80183.39,{"date":107,"value":14973,"shares":14345,"direction":6203},66811.14,{"date":107,"value":14975,"shares":14976,"direction":6203},113512.56,168,{"date":107,"value":14978,"shares":14979,"direction":6203},112355.44,166,{"date":107,"value":14981,"shares":14982,"direction":6203},146417.76,216,{"date":107,"value":14984,"shares":11161,"direction":6203},152048.96,{"date":107,"value":14986,"shares":14987,"direction":6203},184881.12,272,{"date":107,"value":14989,"shares":14990,"direction":6203},153838.2,226,{"date":107,"value":14992,"shares":14993,"direction":6203},148011.36000000002,217,{"date":107,"value":14995,"shares":14996,"direction":6203},69649.68000000001,102,{"date":107,"value":14998,"shares":14979,"direction":6203},113544,{"date":107,"value":15000,"shares":2043,"direction":6203},32189.36,{"date":107,"value":15002,"shares":14969,"direction":6203},41861.86,{"date":107,"value":15004,"shares":15005,"direction":6203},96864.18000000001,141,{"date":107,"value":15007,"shares":10441,"direction":6203},13764.6,{"date":107,"value":15009,"shares":15010,"direction":6203},67567.08,98,{"date":107,"value":15012,"shares":14563,"direction":6203},26232.160000000003,{"date":107,"value":15014,"shares":77,"direction":6203},4846.31,{"date":1075,"value":15016,"shares":5785,"direction":6203},161684.64,{"date":1075,"value":15018,"shares":15019,"direction":6203},130757.76000000001,189,{"date":1075,"value":15021,"shares":15022,"direction":6203},139290.99,201,{"date":1075,"value":15024,"shares":6568,"direction":6203},136733.76,{"date":1075,"value":15026,"shares":15027,"direction":6203},148730,214,{"date":1075,"value":15029,"shares":15030,"direction":6203},112064.04999999999,161,{"date":1075,"value":15032,"shares":14327,"direction":6203},63434.280000000006,{"date":1075,"value":15034,"shares":9929,"direction":6203},18159.18,{"date":1075,"value":15036,"shares":14327,"direction":6203},63743.68,{"date":1075,"value":15038,"shares":15039,"direction":6203},185196,264,{"date":1075,"value":15041,"shares":9756,"direction":6203},27403.35,{"date":1075,"value":15043,"shares":9875,"direction":6203},9146.279999999999,{"date":1075,"value":15045,"shares":9756,"direction":6203},26388.57,{"date":1075,"value":15047,"shares":9875,"direction":6203},8832.46,{"date":1075,"value":15049,"shares":9875,"direction":6203},8855.470000000001,{"date":1075,"value":5524,"shares":9929,"direction":6203},{"date":1075,"value":15052,"shares":14385,"direction":6203},35644.96,{"date":1075,"value":15054,"shares":15055,"direction":6203},133237.25999999998,194,{"date":1075,"value":15057,"shares":6838,"direction":6203},54333.83,{"date":1075,"value":15059,"shares":14522,"direction":6203},116410.58,{"date":1075,"value":15061,"shares":11131,"direction":6203},134483.69999999998,{"date":1078,"value":15063,"shares":9929,"direction":6203},18377.059999999998,{"date":1078,"value":15065,"shares":9929,"direction":6203},18447.52,{"date":1078,"value":15067,"shares":9875,"direction":6203},9269.13,{"date":1078,"value":15069,"shares":9929,"direction":6203},18672.42,{"date":1078,"value":15071,"shares":6899,"direction":6203},46915.7,{"date":1078,"value":15073,"shares":9875,"direction":6203},9450.48,{"date":1078,"value":15075,"shares":9875,"direction":6203},9481.29,{"date":1078,"value":15077,"shares":9875,"direction":6203},9526.01,{"date":1078,"value":15079,"shares":6899,"direction":6203},47798.4,{"date":1078,"value":15081,"shares":9929,"direction":6203},19182.02,{"date":1078,"value":15083,"shares":9756,"direction":6203},28840.5,{"date":1078,"value":15085,"shares":14475,"direction":6203},77071.28,{"date":1078,"value":15087,"shares":14964,"direction":6203},135047.63999999998,{"date":1078,"value":15089,"shares":14672,"direction":6203},157560.52000000002,{"date":1078,"value":15091,"shares":14672,"direction":6203},157759.8,{"date":1078,"value":15093,"shares":15094,"direction":6203},268268.4,360,{"date":1078,"value":15096,"shares":14830,"direction":6203},291076.5,{"date":1078,"value":15098,"shares":14955,"direction":6203},203974.68,{"date":1078,"value":15100,"shares":14964,"direction":6203},136212.44,{"date":1078,"value":15102,"shares":9756,"direction":6203},29227.379999999997,{"date":1078,"value":15104,"shares":14327,"direction":6203},68309.15,{"date":1078,"value":15106,"shares":15107,"direction":6203},57889.369999999995,77,{"date":1078,"value":15109,"shares":4862,"direction":6203},30110.8,{"date":1078,"value":15111,"shares":9875,"direction":6203},9813.050000000001,{"date":1081,"value":15113,"shares":9869,"direction":6203},8961.36,{"date":1081,"value":15115,"shares":6196,"direction":6203},2992,{"date":1081,"value":15117,"shares":14563,"direction":6203},28481,{"date":1081,"value":15119,"shares":2514,"direction":6203},14257.03,{"date":1081,"value":15121,"shares":10521,"direction":6203},75174,{"date":1081,"value":15123,"shares":14719,"direction":6203},10540.04,{"date":1081,"value":15125,"shares":14772,"direction":6203},47487.51,{"date":1081,"value":15127,"shares":14388,"direction":6203},175192.48,{"date":1081,"value":15129,"shares":14345,"direction":6203},74862.81000000001,{"date":1081,"value":15131,"shares":14666,"direction":6203},84847.84000000001,{"date":1081,"value":15133,"shares":15134,"direction":6203},252490.59,333,{"date":1081,"value":15136,"shares":14885,"direction":6203},129091.2,{"date":1081,"value":15138,"shares":15139,"direction":6203},135328.06,178,{"date":1081,"value":15141,"shares":15142,"direction":6203},216981.90000000002,285,{"date":1081,"value":15144,"shares":14782,"direction":6203},213466.4,{"date":1081,"value":15146,"shares":15147,"direction":6203},196206.65000000002,257,{"date":1081,"value":15149,"shares":15150,"direction":6203},138347.35,181,{"date":1081,"value":15152,"shares":14601,"direction":6203},3824.9,{"date":1081,"value":15154,"shares":692,"direction":6203},45508,{"date":1081,"value":15156,"shares":139,"direction":6203},737,{"date":1081,"value":15158,"shares":14594,"direction":6203},25931.85,{"date":1081,"value":15160,"shares":10441,"direction":6203},14908.4,{"date":1081,"value":15113,"shares":9869,"direction":6203},{"date":1084,"value":15163,"shares":6899,"direction":6203},49830.95,{"date":1084,"value":15165,"shares":692,"direction":6203},47596.159999999996,{"date":1084,"value":15167,"shares":14964,"direction":6203},139968.91999999998,{"date":1084,"value":15169,"shares":15170,"direction":6203},105498.21999999999,137,{"date":1084,"value":15172,"shares":15173,"direction":6203},228260.4,296,{"date":1084,"value":15175,"shares":14987,"direction":6203},210027.52,{"date":1084,"value":15177,"shares":15178,"direction":6203},143839.38,186,{"date":1084,"value":15180,"shares":14440,"direction":6203},120783,{"date":1084,"value":15182,"shares":5785,"direction":6203},181462.32,{"date":1084,"value":15184,"shares":14669,"direction":6203},201882.2,{"date":1084,"value":15186,"shares":14440,"direction":6203},121302.48000000001,{"date":1084,"value":15188,"shares":6448,"direction":6203},60713.64,{"date":1084,"value":15190,"shares":14504,"direction":6203},90467.24,{"date":1084,"value":15192,"shares":7604,"direction":6203},107753.16,{"date":1084,"value":15194,"shares":15107,"direction":6203},60220.16,{"date":1084,"value":15196,"shares":1609,"direction":6203},36006.96,{"date":1084,"value":15198,"shares":9929,"direction":6203},20390.76,{"date":1084,"value":15200,"shares":9875,"direction":6203},10212.800000000001,{"date":1087,"value":15202,"shares":8792,"direction":6203},45919.200000000004,{"date":1087,"value":15204,"shares":7162,"direction":6203},38540,{"date":1087,"value":15206,"shares":15207,"direction":6203},242330.98,1249,{"date":1087,"value":15209,"shares":15210,"direction":6203},474824.88,2438,{"date":1087,"value":15212,"shares":15213,"direction":6203},505899.18,2586,{"date":1087,"value":15215,"shares":15216,"direction":6203},282533,1436,{"date":1087,"value":15218,"shares":4641,"direction":6203},229297.19999999998,{"date":1087,"value":15220,"shares":15221,"direction":6203},129334.17,651,{"date":1087,"value":15223,"shares":4862,"direction":6203},7979.2,{"date":1090,"value":15225,"shares":13914,"direction":6203},15154.400000000001,{"date":1090,"value":15227,"shares":13914,"direction":6203},15406.400000000001,{"date":1090,"value":15229,"shares":13914,"direction":6203},15539.2,{"date":1090,"value":15231,"shares":4862,"direction":6203},7838.8,{"date":1090,"value":15233,"shares":15234,"direction":6203},142718.4,720,{"date":1090,"value":15236,"shares":15237,"direction":6203},362471.2,1820,{"date":1090,"value":15239,"shares":15240,"direction":6203},307799.8,1540,{"date":1090,"value":15242,"shares":15243,"direction":6203},177020.8,880,{"date":1090,"value":15245,"shares":15246,"direction":6203},169722,840,{"date":1090,"value":15248,"shares":15249,"direction":6203},97473.59999999999,480,{"date":1090,"value":15251,"shares":15252,"direction":6203},130049.92,637,{"date":1090,"value":15254,"shares":15255,"direction":6203},217281.46,1058,{"date":1090,"value":15257,"shares":4734,"direction":6203},227806.8,{"date":1090,"value":15259,"shares":4397,"direction":6203},66307.2,{"date":1090,"value":15261,"shares":14782,"direction":6203},58270.8,{"date":1090,"value":15263,"shares":4862,"direction":6203},8370.4,{"date":1093,"value":15265,"shares":4397,"direction":6203},61852.799999999996,{"date":1093,"value":15267,"shares":8781,"direction":6203},362417.52,{"date":1093,"value":15269,"shares":15270,"direction":6203},191853.34,982,{"date":1093,"value":15272,"shares":15273,"direction":6203},286925.79,1461,{"date":1093,"value":15275,"shares":15276,"direction":6203},386018.25,1957,{"date":1093,"value":15278,"shares":15279,"direction":6203},331939.93,1673,{"date":1093,"value":15281,"shares":15282,"direction":6203},288745.68,1448,{"date":1093,"value":15284,"shares":15285,"direction":6203},59230.1,295,{"date":1096,"value":15287,"shares":15288,"direction":6203},141375.2,760,{"date":1096,"value":15290,"shares":15291,"direction":6203},172030.80000000002,920,{"date":1096,"value":15293,"shares":15291,"direction":6203},173116.4,{"date":1096,"value":15295,"shares":15296,"direction":6203},597682.3999999999,3160,{"date":1096,"value":15298,"shares":15299,"direction":6203},296191.38,1558,{"date":1096,"value":15301,"shares":15302,"direction":6203},298404.48,1562,{"date":1096,"value":15304,"shares":7162,"direction":6203},38466,{"date":1096,"value":15306,"shares":15307,"direction":6203},108304,560,{"date":1096,"value":15309,"shares":14782,"direction":6203},54476.8,{"date":1096,"value":15311,"shares":13914,"direction":6203},15622.4,{"date":1099,"value":15313,"shares":15314,"direction":6203},128214.00000000001,680,{"date":1099,"value":15316,"shares":14759,"direction":6203},22744.8,{"date":1099,"value":15318,"shares":4862,"direction":6203},7640,{"date":1099,"value":15320,"shares":14759,"direction":6203},23088,{"date":1099,"value":15322,"shares":10647,"direction":6203},77448,{"date":1099,"value":15324,"shares":15325,"direction":6203},306797.92,1573,{"date":1099,"value":15327,"shares":15328,"direction":6203},467885.64999999997,2389,{"date":1099,"value":15330,"shares":15331,"direction":6203},367856.58,1869,{"date":1099,"value":15333,"shares":15334,"direction":6203},466648.2,2358,{"date":1099,"value":15336,"shares":15337,"direction":6203},89505.46,451,{"date":1102,"value":15339,"shares":15340,"direction":6203},860982,4600,{"date":1102,"value":15342,"shares":15343,"direction":6203},282932.48,1504,{"date":1102,"value":15345,"shares":15346,"direction":6203},199636.80000000002,1056,{"date":1102,"value":15348,"shares":15349,"direction":6203},30412.800000000003,160,{"date":1102,"value":15351,"shares":7162,"direction":6203},38208,{"date":1102,"value":15353,"shares":14759,"direction":6203},23062.8,{"date":1102,"value":15355,"shares":15356,"direction":6203},33473.770000000004,173,{"date":1102,"value":15358,"shares":15359,"direction":6203},20780.47,107,{"date":1102,"value":15361,"shares":14820,"direction":6203},125324.79999999999,{"date":1102,"value":15363,"shares":151,"direction":6203},218633.69,{"date":1102,"value":15365,"shares":15366,"direction":6203},64974.21000000001,329,{"date":1105,"value":15368,"shares":7162,"direction":6203},36386,{"date":1105,"value":15370,"shares":15371,"direction":6203},95222.40000000001,520,{"date":1105,"value":15373,"shares":10556,"direction":6203},147688.38,{"date":1105,"value":15375,"shares":15371,"direction":6203},96215.6,{"date":1105,"value":15377,"shares":15378,"direction":6203},196940.24,1057,{"date":1105,"value":15380,"shares":15381,"direction":6203},510848.91000000003,2727,{"date":1105,"value":15383,"shares":15384,"direction":6203},755274.24,4014,{"date":1105,"value":15386,"shares":15030,"direction":6203},30416.12,{"date":1108,"value":15388,"shares":15366,"direction":6203},62562.64,{"date":1108,"value":15390,"shares":15391,"direction":6203},24417.02,127,{"date":1108,"value":15393,"shares":15394,"direction":6203},49014,252,{"date":1108,"value":15396,"shares":14399,"direction":6203},25932.760000000002,{"date":1108,"value":15398,"shares":8792,"direction":6203},47913.6,{"date":1108,"value":15400,"shares":15401,"direction":6203},105645.75,525,{"date":1108,"value":15403,"shares":15234,"direction":6203},145663.2,{"date":1108,"value":15405,"shares":15406,"direction":6203},160671.96,789,{"date":1108,"value":15408,"shares":15409,"direction":6203},104385.72,509,{"date":1108,"value":15411,"shares":15412,"direction":6203},245925.02,1193,{"date":1108,"value":15414,"shares":15415,"direction":6203},261027,1261,{"date":1108,"value":15417,"shares":15418,"direction":6203},314855.3,1513,{"date":1108,"value":15420,"shares":15421,"direction":6203},321244.8,1535,{"date":1108,"value":15423,"shares":15424,"direction":6203},167494.31999999998,796,{"date":1108,"value":15426,"shares":13914,"direction":6203},16869.6,{"date":45,"value":15428,"shares":15429,"direction":6203},700973.52,3387,{"date":45,"value":15431,"shares":15432,"direction":6203},385880.96,1856,{"date":45,"value":15434,"shares":15435,"direction":6203},154325.37,739,{"date":45,"value":15437,"shares":15438,"direction":6203},114261.76,544,{"date":45,"value":15440,"shares":15441,"direction":6203},172558.57,817,{"date":45,"value":15443,"shares":4618,"direction":6203},248026.72999999998,{"date":45,"value":15445,"shares":15022,"direction":6203},42845.159999999996,{"date":45,"value":15447,"shares":7162,"direction":6203},42794,{"date":45,"value":15449,"shares":15450,"direction":6203},22820.739999999998,106,{"date":45,"value":15452,"shares":14475,"direction":6203},22555.52,{"date":154,"value":15454,"shares":4397,"direction":6203},64326.4,{"date":154,"value":15456,"shares":15457,"direction":6203},415517.6,2056,{"date":154,"value":15459,"shares":15460,"direction":6203},430762.8,2120,{"date":154,"value":15462,"shares":10538,"direction":6203},673806.12,{"date":154,"value":15464,"shares":15465,"direction":6203},262566.4,1280,{"date":154,"value":15467,"shares":15468,"direction":6203},118026.54,573,{"date":154,"value":15470,"shares":15471,"direction":6203},72263.94,349,[15473,15475,15477,15479,15481,15483,15485,15487,15489,15491,15493,15495,15497,15499,15501,15503,15505,15507,15509,15511,15513,15515,15517,15519,15521,15523,15525,15527,15529,15531,15533,15535,15537,15539,15541,15543,15545,15547,15549,15551,15553,15555,15557,15559,15561,15563,15565,15567,15569,15571,15573,15575,15577,15579,15581,15583,15585,15587,15589,15591,15593,15594,15596,15598,15600,15602,15604,15606,15608,15610,15612,15614,15616,15618,15620,15622,15624,15626,15628,15630,15632,15634,15636,15638,15640,15642,15644,15646,15648,15650,15652,15654,15656,15658,15660,15662,15664,15666,15668,15670,15672,15674,15676,15678,15680,15682,15684,15686,15688,15689,15691,15693,15695,15697,15699,15701,15703,15705,15707,15709,15711,15713,15715,15717,15719,15721,15723,15725,15727,15729,15731,15733,15735,15737,15739,15741,15743,15745,15747,15749,15751,15753,15755,15757,15759,15761,15763,15765,15767,15769,15771,15772,15774,15776,15778,15780,15782,15784,15786,15788,15790,15792,15794,15796,15798,15800,15802,15804,15806,15808,15810,15812,15814,15816,15818,15820,15822,15824,15826,15828,15830,15832,15834,15836,15838,15840,15842,15844,15846,15848,15850,15852,15854,15856,15858,15860,15862,15864,15866,15868,15870,15872,15874,15876,15878,15880,15882,15884,15886,15888,15890,15892,15894,15896,15898,15900,15902,15904,15906,15908,15910,15912,15913,15915,15917,15919,15921,15923,15925,15927,15929,15931,15933,15935,15937,15938,15940,15942,15944,15946,15948,15950,15952,15954,15956,15958,15960,15962,15964,15966,15968,15970,15972,15974,15976,15978,15980,15982,15984,15986,15988,15990,15992,15994,15996,15998,16000,16002,16004,16006,16008,16010,16012,16014,16016,16018,16020,16022,16024,16026,16028,16030,16032,16034,16036,16038,16040,16042,16044,16046,16048,16050,16052,16054,16056,16058,16060,16062,16064,16066,16068,16070,16072,16074,16076,16078,16080,16082,16084,16086,16088,16090,16092,16094,16096],{"date":195,"close":15474},310.2099914550781,{"date":198,"close":15476},320.760009765625,{"date":201,"close":15478},345.92999267578125,{"date":204,"close":15480},351.4700012207031,{"date":207,"close":15482},313.6700134277344,{"date":210,"close":15484},349.1199951171875,{"date":213,"close":15486},385.43499755859375,{"date":216,"close":15488},380.6300048828125,{"date":219,"close":15490},383.19000244140625,{"date":222,"close":15492},389.67999267578125,{"date":225,"close":15494},371.32000732421875,{"date":228,"close":15496},304.9599914550781,{"date":231,"close":15498},256.1600036621094,{"date":234,"close":15500},217.88999938964844,{"date":237,"close":15502},240.89999389648438,{"date":240,"close":15504},262.5400085449219,{"date":243,"close":15506},271.5400085449219,{"date":246,"close":15508},277.2799987792969,{"date":249,"close":15510},246.38999938964844,{"date":252,"close":15512},259.1300048828125,{"date":255,"close":15514},299.8500061035156,{"date":258,"close":15516},285.8599853515625,{"date":261,"close":15518},292.239990234375,{"date":264,"close":15520},320.2099914550781,{"date":267,"close":15522},310.1499938964844,{"date":270,"close":15524},300.6199951171875,{"date":273,"close":15526},303.1300048828125,{"date":276,"close":15528},330.0299987792969,{"date":279,"close":15530},336.75,{"date":282,"close":15532},372.260009765625,{"date":285,"close":15534},345.9700012207031,{"date":288,"close":15536},365.6499938964844,{"date":291,"close":15538},368.0199890136719,{"date":294,"close":15540},362.2900085449219,{"date":297,"close":15542},354.989990234375,{"date":300,"close":15544},359.0199890136719,{"date":303,"close":15546},348.8399963378906,{"date":306,"close":15548},357,{"date":309,"close":15550},374.9200134277344,{"date":312,"close":15552},398.07000732421875,{"date":315,"close":15554},421.5899963378906,{"date":318,"close":15556},451.739990234375,{"date":320,"close":15558},406.67999267578125,{"date":323,"close":15560},389.6600036621094,{"date":326,"close":15562},333.5,{"date":329,"close":15564},353.7349853515625,{"date":332,"close":15566},362.239990234375,{"date":335,"close":15568},357.1099853515625,{"date":338,"close":15570},321.6300048828125,{"date":341,"close":15572},377.8999938964844,{"date":344,"close":15574},375.6199951171875,{"date":347,"close":15576},424.8800048828125,{"date":350,"close":15578},440.5799865722656,{"date":353,"close":15580},410.57000732421875,{"date":356,"close":15582},439.260009765625,{"date":359,"close":15584},455.5899963378906,{"date":362,"close":15586},471.3699951171875,{"date":365,"close":15588},468.4100036621094,{"date":368,"close":15590},480.6199951171875,{"date":371,"close":15592},476.29998779296875,{"date":374,"close":3744},{"date":377,"close":15595},514.0999755859375,{"date":380,"close":15597},478.45001220703125,{"date":383,"close":15599},470.45001220703125,{"date":386,"close":15601},469.8299865722656,{"date":389,"close":15603},475.9599914550781,{"date":392,"close":15605},481.5799865722656,{"date":395,"close":15607},471.2300109863281,{"date":398,"close":15609},461.5199890136719,{"date":401,"close":15611},462.0299987792969,{"date":404,"close":15613},467.9200134277344,{"date":407,"close":15615},472.17999267578125,{"date":410,"close":15617},465.510009765625,{"date":413,"close":15619},463.1499938964844,{"date":416,"close":15621},454.57000732421875,{"date":418,"close":15623},446.6600036621094,{"date":421,"close":15625},454.8599853515625,{"date":424,"close":15627},441.75,{"date":427,"close":15629},451.69000244140625,{"date":430,"close":15631},425,{"date":433,"close":15633},424.489990234375,{"date":436,"close":15635},426.42999267578125,{"date":439,"close":15637},435.79998779296875,{"date":442,"close":15639},432.1199951171875,{"date":445,"close":15641},424.8599853515625,{"date":448,"close":15643},427.8999938964844,{"date":451,"close":15645},426.3399963378906,{"date":454,"close":15647},418.6000061035156,{"date":457,"close":15649},419.1700134277344,{"date":459,"close":15651},414.05999755859375,{"date":462,"close":15653},420.54998779296875,{"date":465,"close":15655},418.8299865722656,{"date":468,"close":15657},417.6000061035156,{"date":471,"close":15659},422.6099853515625,{"date":474,"close":15661},442,{"date":477,"close":15663},423.70001220703125,{"date":480,"close":15665},413.5,{"date":483,"close":15667},413.20001220703125,{"date":486,"close":15669},412.4599914550781,{"date":489,"close":15671},417.6300048828125,{"date":492,"close":15673},428.05999755859375,{"date":494,"close":15675},423.510009765625,{"date":497,"close":15677},424.8699951171875,{"date":500,"close":15679},433.3800048828125,{"date":503,"close":15681},436.1000061035156,{"date":506,"close":15683},444.7699890136719,{"date":509,"close":15685},444.9800109863281,{"date":512,"close":15687},445.5,{"date":515,"close":3750},{"date":518,"close":15690},502.54998779296875,{"date":521,"close":15692},493.1400146484375,{"date":524,"close":15694},484.1000061035156,{"date":527,"close":15696},476.3299865722656,{"date":530,"close":15698},473.0899963378906,{"date":533,"close":15700},481.4200134277344,{"date":535,"close":15702},488.45001220703125,{"date":538,"close":15704},490.3800048828125,{"date":541,"close":15706},499.9599914550781,{"date":544,"close":15708},496.79998779296875,{"date":547,"close":15710},489.8800048828125,{"date":550,"close":15712},495.95001220703125,{"date":553,"close":15714},484.6199951171875,{"date":556,"close":15716},509.95001220703125,{"date":558,"close":15718},509.1300048828125,{"date":561,"close":15720},493.6600036621094,{"date":564,"close":15722},508.6099853515625,{"date":567,"close":15724},488.94000244140625,{"date":570,"close":15726},489.0199890136719,{"date":573,"close":15728},482.2300109863281,{"date":576,"close":15730},484.6499938964844,{"date":579,"close":15732},503.6099853515625,{"date":582,"close":15734},503.95001220703125,{"date":585,"close":15736},500.1099853515625,{"date":588,"close":15738},521.97998046875,{"date":591,"close":15740},527.3200073242188,{"date":594,"close":15742},529.7000122070312,{"date":596,"close":15744},546.9400024414062,{"date":599,"close":15746},545.5,{"date":602,"close":15748},538.6799926757812,{"date":605,"close":15750},543.010009765625,{"date":608,"close":15752},551.9199829101562,{"date":610,"close":15754},533.9199829101562,{"date":613,"close":15756},534.1400146484375,{"date":616,"close":15758},532.52001953125,{"date":619,"close":15760},539.8099975585938,{"date":622,"close":15762},557.530029296875,{"date":625,"close":15764},556.72998046875,{"date":628,"close":15766},545.8599853515625,{"date":631,"close":15768},529.780029296875,{"date":634,"close":15770},537.5499877929688,{"date":637,"close":15768},{"date":640,"close":15773},513.6699829101562,{"date":643,"close":15775},520.5900268554688,{"date":646,"close":15777},501.30999755859375,{"date":649,"close":15779},490.6700134277344,{"date":652,"close":15781},506.82000732421875,{"date":655,"close":15783},512.3400268554688,{"date":658,"close":15785},501.5400085449219,{"date":661,"close":15787},509.1600036621094,{"date":664,"close":15789},504.1300048828125,{"date":667,"close":15791},516.5499877929688,{"date":670,"close":15793},524.1699829101562,{"date":673,"close":15795},513.1199951171875,{"date":676,"close":15797},512.030029296875,{"date":679,"close":15799},515.1900024414062,{"date":682,"close":15801},517.97998046875,{"date":685,"close":15803},519.5399780273438,{"date":688,"close":15805},517.6500244140625,{"date":691,"close":15807},504.7799987792969,{"date":694,"close":15809},487.4700012207031,{"date":697,"close":15811},488.5299987792969,{"date":700,"close":15813},470.0199890136719,{"date":703,"close":15815},477.260009765625,{"date":706,"close":15817},481.2799987792969,{"date":709,"close":15819},483.1400146484375,{"date":712,"close":15821},478.8399963378906,{"date":715,"close":15823},477.1099853515625,{"date":718,"close":15825},481.19000244140625,{"date":721,"close":15827},475.9100036621094,{"date":724,"close":15829},475.6300048828125,{"date":727,"close":15831},468.760009765625,{"date":730,"close":15833},453.5799865722656,{"date":733,"close":15835},456.54998779296875,{"date":736,"close":15837},458.32000732421875,{"date":739,"close":15839},478.9100036621094,{"date":742,"close":15841},463.8699951171875,{"date":745,"close":15843},470.6099853515625,{"date":748,"close":15845},466.989990234375,{"date":750,"close":15847},468.0199890136719,{"date":753,"close":15849},460.70001220703125,{"date":756,"close":15851},455,{"date":759,"close":15853},453.8800048828125,{"date":762,"close":15855},442.7300109863281,{"date":765,"close":15857},445.8800048828125,{"date":767,"close":15859},453.7699890136719,{"date":770,"close":15861},452.489990234375,{"date":773,"close":15863},468.3299865722656,{"date":776,"close":15865},476.6600036621094,{"date":779,"close":15867},469.19000244140625,{"date":782,"close":15869},444.6199951171875,{"date":785,"close":15871},441.4049987792969,{"date":787,"close":15873},438.8500061035156,{"date":790,"close":15875},421.7300109863281,{"date":793,"close":15877},415.3599853515625,{"date":796,"close":15879},377.1600036621094,{"date":799,"close":15881},395.5,{"date":802,"close":15883},408.0400085449219,{"date":805,"close":15885},413.3900146484375,{"date":808,"close":15887},415.80999755859375,{"date":811,"close":15889},411.5400085449219,{"date":814,"close":15891},429.6400146484375,{"date":817,"close":15893},414.2850036621094,{"date":820,"close":15895},415.760009765625,{"date":823,"close":15897},422.1400146484375,{"date":826,"close":15899},388.6000061035156,{"date":829,"close":15901},350.3299865722656,{"date":832,"close":15903},350.25,{"date":835,"close":15905},363.30999755859375,{"date":838,"close":15907},381.1000061035156,{"date":841,"close":15909},371.9800109863281,{"date":844,"close":15911},384.8599853515625,{"date":847,"close":4042},{"date":850,"close":15914},407.67999267578125,{"date":853,"close":15916},426.1600036621094,{"date":856,"close":15918},428.989990234375,{"date":859,"close":15920},434.1300048828125,{"date":862,"close":15922},436.3299865722656,{"date":865,"close":15924},442.0299987792969,{"date":868,"close":15926},441.5400085449219,{"date":871,"close":15928},441.7799987792969,{"date":874,"close":15930},423.8399963378906,{"date":877,"close":15932},433.20001220703125,{"date":880,"close":15934},435.80999755859375,{"date":883,"close":15936},428.17999267578125,{"date":886,"close":8769},{"date":889,"close":15939},413.30999755859375,{"date":892,"close":15941},392.989990234375,{"date":895,"close":15943},385.8599853515625,{"date":898,"close":15945},392.6199951171875,{"date":901,"close":15947},369.5799865722656,{"date":904,"close":15949},380.05999755859375,{"date":906,"close":15951},390.4100036621094,{"date":909,"close":15953},393.30999755859375,{"date":912,"close":15955},399.1199951171875,{"date":915,"close":15957},398.6099853515625,{"date":918,"close":15959},423.2300109863281,{"date":921,"close":15961},426.510009765625,{"date":924,"close":15963},394.67999267578125,{"date":927,"close":15965},379.0199890136719,{"date":930,"close":15967},402.239990234375,{"date":933,"close":15969},398.489990234375,{"date":936,"close":15971},411.1600036621094,{"date":939,"close":15973},418.20001220703125,{"date":942,"close":15975},423.95001220703125,{"date":945,"close":15977},433.1499938964844,{"date":948,"close":15979},449.6099853515625,{"date":951,"close":15981},466.67999267578125,{"date":954,"close":15983},445.3900146484375,{"date":957,"close":15985},448.1300048828125,{"date":960,"close":15987},454.6099853515625,{"date":963,"close":15989},454.989990234375,{"date":966,"close":15991},452.3800048828125,{"date":188,"close":15993},455.6400146484375,{"date":970,"close":15995},469.239990234375,{"date":973,"close":15997},476.5299987792969,{"date":976,"close":15999},468.07000732421875,{"date":979,"close":16001},505.7200012207031,{"date":982,"close":16003},527.77001953125,{"date":985,"close":16005},542.260009765625,{"date":988,"close":16007},546.1799926757812,{"date":991,"close":16009},562.5700073242188,{"date":994,"close":16011},579.9500122070312,{"date":997,"close":16013},594.0800170898438,{"date":1000,"close":16015},618.8300170898438,{"date":1003,"close":16017},616.8800048828125,{"date":1006,"close":16019},650.1099853515625,{"date":1009,"close":16021},648.22998046875,{"date":1012,"close":16023},663.4600219726562,{"date":1014,"close":16025},671.5499877929688,{"date":1017,"close":16027},645.3599853515625,{"date":1020,"close":16029},671,{"date":1023,"close":16031},731,{"date":1026,"close":16033},782.1699829101562,{"date":1029,"close":16035},768.9500122070312,{"date":1032,"close":16037},747.6099853515625,{"date":1034,"close":16039},719.0900268554688,{"date":1036,"close":16041},671.02001953125,{"date":1039,"close":16043},658.7899780273438,{"date":1042,"close":16045},644.9299926757812,{"date":1045,"close":16047},647.739990234375,{"date":1047,"close":16049},691.530029296875,{"date":1050,"close":16051},682.7999877929688,{"date":1053,"close":16053},692.9099731445312,{"date":1055,"close":16055},679.489990234375,{"date":1058,"close":16057},682.9600219726562,{"date":1061,"close":16059},684.8599853515625,{"date":1064,"close":16061},675.4400024414062,{"date":1067,"close":16063},680.9199829101562,{"date":1070,"close":16065},673.02001953125,{"date":107,"close":16067},678.6500244140625,{"date":1075,"close":16069},701.0900268554688,{"date":1078,"close":16071},742.9099731445312,{"date":1081,"close":16073},763.1400146484375,{"date":1084,"close":16075},772.739990234375,{"date":1087,"close":16077},193.97999572753906,{"date":1090,"close":16079},199.3800048828125,{"date":1093,"close":16081},194.6199951171875,{"date":1096,"close":16083},191.1199951171875,{"date":1099,"close":16085},198.39999389648438,{"date":1102,"close":16087},187.17999267578125,{"date":1105,"close":16089},187.91000366210938,{"date":1108,"close":16091},210.72999572753906,{"date":45,"close":16093},206.77000427246094,{"date":154,"close":16095},203.75999450683594,{"date":124,"close":16097},203.0800018310547,{"ticker":6344,"issuerName":6343,"sector":8753,"direction":6203,"featured":16099,"priceHistory":16357},{"ownerName":6345,"ownerTitle":6330,"slug":16100,"todayValue":6350,"todayShares":6348,"todayPrice":6346,"filedAt":6341,"priorTrades":16101},"seifert-thomas-j",[16102,16104,16107,16110,16112,16115,16118,16121,16124,16126,16127,16128,16129,16132,16135,16138,16140,16143,16145,16147,16149,16152,16155,16158,16161,16164,16167,16169,16171,16173,16175,16178,16181,16183,16185,16187,16190,16193,16196,16198,16201,16203,16206,16209,16211,16213,16215,16217,16219,16222,16224,16226,16229,16232,16235,16237,16239,16242,16244,16246,16248,16250,16252,16255,16258,16261,16264,16266,16268,16270,16272,16275,16278,16280,16283,16286,16288,16290,16292,16294,16296,16298,16300,16302,16304,16307,16310,16312,16315,16317,16319,16322,16325,16327,16330,16333,16335,16337,16339,16341,16344,16347,16350,16353,16355],{"date":392,"value":16103,"shares":10524,"direction":6203},98267,{"date":392,"value":16105,"shares":16106,"direction":6203},1187223,6000,{"date":392,"value":16108,"shares":16109,"direction":6203},655773.03,3300,{"date":392,"value":16111,"shares":7162,"direction":6203},40032,{"date":392,"value":16113,"shares":16114,"direction":6203},1739332.7396,8689,{"date":392,"value":16116,"shares":16117,"direction":6203},1670060.0250000001,8343,{"date":392,"value":16119,"shares":16120,"direction":6203},1801436.4000000001,9000,{"date":392,"value":16122,"shares":16123,"direction":6203},1649054.007,8238,{"date":404,"value":16125,"shares":10647,"direction":6203},80000,{"date":404,"value":16125,"shares":10647,"direction":6203},{"date":404,"value":16125,"shares":10647,"direction":6203},{"date":404,"value":16125,"shares":10647,"direction":6203},{"date":407,"value":16130,"shares":16131,"direction":6203},7257972.2873,36239,{"date":407,"value":16133,"shares":16134,"direction":6203},939990.9824,4672,{"date":407,"value":16136,"shares":16137,"direction":6203},1251993.1635999999,6257,{"date":407,"value":16139,"shares":10795,"direction":6203},1120665.84,{"date":407,"value":16141,"shares":16142,"direction":6203},1273365.1154,6362,{"date":457,"value":16144,"shares":2161,"direction":6203},296536.16000000003,{"date":457,"value":16146,"shares":4731,"direction":6203},205221.28,{"date":457,"value":16148,"shares":10570,"direction":6203},432023.72,{"date":457,"value":16150,"shares":16151,"direction":6203},669585.5712,3549,{"date":457,"value":16153,"shares":16154,"direction":6203},772258.3139,4073,{"date":457,"value":16156,"shares":16157,"direction":6203},2432346.5897999997,12762,{"date":457,"value":16159,"shares":16160,"direction":6203},769382.0355,4017,{"date":457,"value":16162,"shares":16163,"direction":6203},2064086.8192,10711,{"date":457,"value":16165,"shares":16166,"direction":6203},105146.1399,543,{"date":457,"value":16168,"shares":7159,"direction":6203},175268.97,{"date":521,"value":16170,"shares":6802,"direction":6203},223489.1,{"date":521,"value":16172,"shares":7147,"direction":6203},134679.6,{"date":521,"value":16174,"shares":10647,"direction":6203},90489.4,{"date":521,"value":16176,"shares":16177,"direction":6203},408863.7,1800,{"date":521,"value":16179,"shares":16180,"direction":6203},689883.6162,3022,{"date":521,"value":16182,"shares":10696,"direction":6203},637065.1278,{"date":521,"value":16184,"shares":10647,"direction":6203},91973,{"date":579,"value":16186,"shares":10524,"direction":6203},104810.1,{"date":579,"value":16188,"shares":16189,"direction":6203},548032.16,2600,{"date":579,"value":16191,"shares":16192,"direction":6203},583042.7304,2754,{"date":579,"value":16194,"shares":16195,"direction":6203},818232.654,3846,{"date":579,"value":16197,"shares":10527,"direction":6203},64019.01,{"date":709,"value":16199,"shares":16200,"direction":6203},70118.57860000001,353,{"date":709,"value":16202,"shares":6802,"direction":6203},200578.2,{"date":709,"value":16204,"shares":16205,"direction":6203},974542.4988000001,4836,{"date":709,"value":16207,"shares":16208,"direction":6203},673475.3792,3328,{"date":709,"value":16210,"shares":3826,"direction":6203},98216.5527,{"date":762,"value":16212,"shares":11470,"direction":6203},163577.4464,{"date":762,"value":16214,"shares":10680,"direction":6203},615138.7536,{"date":762,"value":16216,"shares":16177,"direction":6203},320537.16,{"date":762,"value":16218,"shares":2117,"direction":6203},215296.91999999998,{"date":762,"value":16220,"shares":16221,"direction":6203},342171.19,1900,{"date":762,"value":16223,"shares":7147,"direction":6203},108762.36,{"date":762,"value":16225,"shares":10521,"direction":6203},18198,{"date":826,"value":16227,"shares":16228,"direction":6203},1466890.6058999998,8279,{"date":826,"value":16230,"shares":16231,"direction":6203},839082.07,4700,{"date":826,"value":16233,"shares":16234,"direction":6203},430835.04,2400,{"date":826,"value":16236,"shares":16221,"direction":6203},343291.43,{"date":826,"value":16238,"shares":6729,"direction":6203},272724,{"date":826,"value":16240,"shares":16241,"direction":6203},237285.36,1300,{"date":826,"value":16243,"shares":6802,"direction":6203},183778.3,{"date":826,"value":16245,"shares":10529,"direction":6203},129563.84,{"date":826,"value":16247,"shares":10524,"direction":6203},93048.4,{"date":826,"value":16249,"shares":7162,"direction":6203},37477,{"date":826,"value":16251,"shares":10527,"direction":6203},56631.990000000005,{"date":826,"value":16253,"shares":16254,"direction":6203},497381.1531,2613,{"date":826,"value":16256,"shares":16257,"direction":6203},1554444.024,8133,{"date":826,"value":16259,"shares":16260,"direction":6203},916891.2571,4771,{"date":826,"value":16262,"shares":16263,"direction":6203},534179.3244,2766,{"date":826,"value":16265,"shares":3710,"direction":6203},76648.48599999999,{"date":826,"value":16267,"shares":10521,"direction":6203},19519,{"date":877,"value":16269,"shares":7162,"direction":6203},41536,{"date":877,"value":16271,"shares":10521,"direction":6203},20864,{"date":877,"value":16273,"shares":16274,"direction":6203},643746.249,3041,{"date":877,"value":16276,"shares":16277,"direction":6203},1062831,5000,{"date":877,"value":16279,"shares":6925,"direction":6203},426464.60000000003,{"date":942,"value":16281,"shares":16282,"direction":6203},405000.61199999996,2076,{"date":942,"value":16284,"shares":16285,"direction":6203},337968.8224,1724,{"date":942,"value":16287,"shares":6802,"direction":6203},196966.6,{"date":942,"value":16289,"shares":7147,"direction":6203},118821,{"date":942,"value":16291,"shares":7141,"direction":6203},294229.3125,{"date":942,"value":16293,"shares":121,"direction":6203},546390.84,{"date":942,"value":16295,"shares":10647,"direction":6203},80380,{"date":1000,"value":16297,"shares":10521,"direction":6203},19328,{"date":1000,"value":16299,"shares":10527,"direction":6203},58541.009999999995,{"date":1000,"value":16301,"shares":10647,"direction":6203},79123.48,{"date":1000,"value":16303,"shares":11470,"direction":6203},184721.64800000002,{"date":1000,"value":16305,"shares":16306,"direction":6203},486894.91199999995,2432,{"date":1000,"value":16308,"shares":16309,"direction":6203},718310.775,3570,{"date":1000,"value":16311,"shares":6925,"direction":6203},404333.39999999997,{"date":1000,"value":16313,"shares":16314,"direction":6203},54814.293,270,{"date":1058,"value":16316,"shares":7159,"direction":6203},204963.21,{"date":1058,"value":16318,"shares":7159,"direction":6203},206020.98,{"date":1058,"value":16320,"shares":16321,"direction":6203},118426.00099999999,515,{"date":1058,"value":16323,"shares":16324,"direction":6203},158164.9245,685,{"date":1058,"value":16326,"shares":7147,"direction":6203},139201.02,{"date":1058,"value":16328,"shares":16329,"direction":6203},739308.5971,3167,{"date":1058,"value":16331,"shares":16332,"direction":6203},616599.6261999999,2633,{"date":1058,"value":16334,"shares":7147,"direction":6203},141202.86,{"date":124,"value":16336,"shares":10521,"direction":6203},26776,{"date":124,"value":16338,"shares":10527,"direction":6203},81150.99,{"date":124,"value":16340,"shares":10524,"direction":6203},137302,{"date":124,"value":16342,"shares":16343,"direction":6203},429951.3094,1559,{"date":124,"value":16345,"shares":16346,"direction":6203},481618.05299999996,1741,{"date":124,"value":16348,"shares":16349,"direction":6203},916056.0930999999,3299,{"date":124,"value":16351,"shares":16352,"direction":6203},334785.5957,1201,{"date":124,"value":16354,"shares":10699,"direction":6203},223928.72000000003,{"date":124,"value":16356,"shares":10527,"direction":6203},84387.98999999999,[16358,16360,16362,16363,16365,16367,16369,16371,16373,16375,16377,16379,16381,16383,16385,16386,16388,16390,16392,16394,16396,16398,16400,16402,16404,16406,16408,16410,16412,16414,16416,16418,16420,16422,16424,16426,16428,16430,16432,16434,16436,16438,16440,16442,16444,16446,16448,16450,16452,16454,16456,16458,16460,16461,16463,16465,16467,16469,16471,16473,16474,16476,16478,16480,16483,16485,16487,16489,16490,16491,16493,16495,16497,16499,16500,16502,16504,16506,16508,16510,16512,16514,16516,16518,16520,16522,16524,16526,16528,16530,16532,16534,16536,16538,16539,16541,16543,16545,16547,16548,16550,16552,16554,16556,16558,16560,16562,16564,16565,16567,16569,16571,16573,16575,16576,16578,16580,16582,16584,16586,16588,16590,16592,16594,16596,16598,16600,16602,16604,16606,16608,16610,16612,16614,16615,16617,16619,16621,16623,16625,16627,16629,16631,16633,16635,16637,16639,16641,16643,16645,16647,16648,16650,16652,16654,16656,16658,16659,16661,16663,16665,16667,16669,16671,16673,16675,16677,16679,16681,16683,16685,16687,16689,16691,16693,16695,16697,16699,16701,16703,16705,16706,16708,16710,16712,16713,16715,16717,16719,16721,16723,16724,16726,16728,16730,16731,16733,16735,16737,16739,16741,16743,16745,16747,16749,16751,16753,16755,16757,16759,16761,16763,16765,16767,16769,16771,16773,16775,16777,16779,16781,16783,16785,16787,16789,16791,16793,16795,16797,16798,16800,16802,16804,16806,16808,16810,16812,16814,16816,16817,16818,16820,16822,16824,16826,16828,16830,16832,16834,16836,16838,16840,16842,16844,16846,16848,16850,16852,16853,16855,16857,16859,16861,16863,16865,16867,16869,16871,16873,16875,16877,16878,16880,16881,16883,16885,16887,16889,16890,16892,16894,16896,16897,16899,16901,16903,16905,16907,16909,16911,16913,16915,16917,16919,16921,16923,16925,16927,16929,16931,16933,16935,16937,16939,16941,16943,16945,16947,16949,16951,16953,16955,16957,16959,16961,16963],{"date":195,"close":16359},74.4000015258789,{"date":198,"close":16361},71.91999816894531,{"date":201,"close":5239},{"date":204,"close":16364},74.19000244140625,{"date":207,"close":16366},67.69000244140625,{"date":210,"close":16368},70.7300033569336,{"date":213,"close":16370},75.58999633789062,{"date":216,"close":16372},77.94000244140625,{"date":219,"close":16374},82.83000183105469,{"date":222,"close":16376},86.95999908447266,{"date":225,"close":16378},82.20999908447266,{"date":228,"close":16380},78.66000366210938,{"date":231,"close":16382},78.05999755859375,{"date":234,"close":16384},79.45999908447266,{"date":237,"close":14000},{"date":240,"close":16387},82.37999725341797,{"date":243,"close":16389},82.38999938964844,{"date":246,"close":16391},82.13999938964844,{"date":249,"close":16393},76.05000305175781,{"date":252,"close":16395},78.58999633789062,{"date":255,"close":16397},82.44999694824219,{"date":258,"close":16399},81.58999633789062,{"date":261,"close":16401},83.43000030517578,{"date":264,"close":16403},93.47000122070312,{"date":267,"close":16405},90.80000305175781,{"date":270,"close":16407},88.76000213623047,{"date":273,"close":16409},87.55000305175781,{"date":276,"close":16411},91.25,{"date":279,"close":16413},89.7699966430664,{"date":282,"close":16415},104.2300033569336,{"date":285,"close":16417},99.83000183105469,{"date":288,"close":16419},112.95999908447266,{"date":291,"close":16421},113.5999984741211,{"date":294,"close":16423},112.69000244140625,{"date":297,"close":16425},110.61000061035156,{"date":300,"close":16427},114.7300033569336,{"date":303,"close":16429},112.62000274658203,{"date":306,"close":16431},117.16000366210938,{"date":309,"close":16433},125.12000274658203,{"date":312,"close":16435},138.39999389648438,{"date":315,"close":16437},166.66000366210938,{"date":318,"close":16439},171.16000366210938,{"date":320,"close":16441},151.9600067138672,{"date":323,"close":16443},145.3000030517578,{"date":326,"close":16445},126.75,{"date":329,"close":16447},116.1500015258789,{"date":332,"close":16449},119.22000122070312,{"date":335,"close":16451},114.91999816894531,{"date":338,"close":16453},97.08000183105469,{"date":341,"close":16455},106.25,{"date":344,"close":16457},107.9000015258789,{"date":347,"close":16459},121,{"date":350,"close":7912},{"date":353,"close":16462},132.33999633789062,{"date":356,"close":16464},157.19000244140625,{"date":359,"close":16466},158.0399932861328,{"date":362,"close":16468},165.88999938964844,{"date":365,"close":16470},179.6699981689453,{"date":368,"close":16472},171.97000122070312,{"date":371,"close":12551},{"date":374,"close":16475},194.0500030517578,{"date":377,"close":16477},191.27000427246094,{"date":380,"close":16479},181.38999938964844,{"date":16481,"close":16482},"2025-07-15",186.97000122070312,{"date":383,"close":16484},189.80999755859375,{"date":386,"close":16486},191.25,{"date":389,"close":16488},197.35000610351562,{"date":392,"close":11425},{"date":395,"close":12610},{"date":398,"close":16492},189.14999389648438,{"date":401,"close":16494},191.5800018310547,{"date":404,"close":16496},198.4199981689453,{"date":407,"close":16498},199.41000366210938,{"date":410,"close":12338},{"date":413,"close":16501},200.85000610351562,{"date":416,"close":16503},207.67999267578125,{"date":418,"close":16505},200.11000061035156,{"date":421,"close":16507},208.8000030517578,{"date":424,"close":16509},207.80999755859375,{"date":427,"close":16511},215.52999877929688,{"date":430,"close":16513},210.44000244140625,{"date":433,"close":16515},204.60000610351562,{"date":436,"close":16517},201.1699981689453,{"date":439,"close":16519},202.3300018310547,{"date":442,"close":16521},199.33999633789062,{"date":445,"close":16523},195.3800048828125,{"date":448,"close":16525},200.91000366210938,{"date":451,"close":16527},202.3699951171875,{"date":454,"close":16529},196.50999450683594,{"date":457,"close":16531},193.1999969482422,{"date":459,"close":16533},192.77000427246094,{"date":462,"close":16535},196.1699981689453,{"date":465,"close":16537},195.8800048828125,{"date":468,"close":11069},{"date":471,"close":16540},205.24000549316406,{"date":474,"close":16542},213.4199981689453,{"date":477,"close":16544},208.7100067138672,{"date":480,"close":16546},208.0500030517578,{"date":483,"close":11083},{"date":486,"close":16549},209.97999572753906,{"date":489,"close":16551},214.42999267578125,{"date":492,"close":16553},217.9199981689453,{"date":494,"close":16555},218.55999755859375,{"date":497,"close":16557},222.97000122070312,{"date":500,"close":16559},224.63999938964844,{"date":503,"close":16561},221.32000732421875,{"date":506,"close":16563},226.00999450683594,{"date":509,"close":11091},{"date":512,"close":16566},213.8800048828125,{"date":515,"close":16568},223.57000732421875,{"date":518,"close":16570},225.94000244140625,{"date":521,"close":16572},228.27999877929688,{"date":524,"close":16574},223.25999450683594,{"date":527,"close":12508},{"date":530,"close":16577},218.1999969482422,{"date":533,"close":16579},216.33999633789062,{"date":535,"close":16581},218.5800018310547,{"date":538,"close":16583},214.58999633789062,{"date":541,"close":16585},217.05999755859375,{"date":544,"close":16587},224.55999755859375,{"date":547,"close":16589},216.6699981689453,{"date":550,"close":16591},221.02999877929688,{"date":553,"close":16593},217.38999938964844,{"date":556,"close":16595},220,{"date":558,"close":16597},220.9499969482422,{"date":561,"close":16599},213.82000732421875,{"date":564,"close":16601},222.55999755859375,{"date":567,"close":16603},217.5500030517578,{"date":570,"close":16605},217.3800048828125,{"date":573,"close":16607},211.39999389648438,{"date":576,"close":16609},210.00999450683594,{"date":579,"close":16611},213.0399932861328,{"date":582,"close":16613},212.97999572753906,{"date":585,"close":16091},{"date":588,"close":16616},217.16000366210938,{"date":591,"close":16618},217.85000610351562,{"date":594,"close":16620},225.11000061035156,{"date":596,"close":16622},223.99000549316406,{"date":599,"close":16624},227.3800048828125,{"date":602,"close":16626},222.5,{"date":605,"close":16628},253.3000030517578,{"date":608,"close":16630},248.11000061035156,{"date":610,"close":16632},232.91000366210938,{"date":613,"close":16634},228.50999450683594,{"date":616,"close":16636},225.89999389648438,{"date":619,"close":16638},232.80999755859375,{"date":622,"close":16640},240.52999877929688,{"date":625,"close":16642},234.9499969482422,{"date":628,"close":16644},225.67999267578125,{"date":631,"close":16646},213.5399932861328,{"date":634,"close":5768},{"date":637,"close":16649},202.25,{"date":640,"close":16651},196.52999877929688,{"date":643,"close":16653},196.1999969482422,{"date":646,"close":16655},191.38999938964844,{"date":649,"close":16657},186.3800048828125,{"date":652,"close":12382},{"date":655,"close":16660},197.49000549316406,{"date":658,"close":16662},196.99000549316406,{"date":661,"close":16664},200.2100067138672,{"date":664,"close":16666},197.1999969482422,{"date":667,"close":16668},201.25999450683594,{"date":670,"close":16670},204.35000610351562,{"date":673,"close":16672},204.14999389648438,{"date":676,"close":16674},200.9499969482422,{"date":679,"close":16676},205.86000061035156,{"date":682,"close":16678},208.92999267578125,{"date":685,"close":16680},213.4600067138672,{"date":688,"close":16682},207.9499969482422,{"date":691,"close":16684},202.44000244140625,{"date":694,"close":16686},196.6999969482422,{"date":697,"close":16688},197.52999877929688,{"date":700,"close":16690},191.42999267578125,{"date":703,"close":16692},193.8300018310547,{"date":706,"close":16694},195.67999267578125,{"date":709,"close":16696},202.05999755859375,{"date":712,"close":16698},202.0800018310547,{"date":715,"close":16700},202.66000366210938,{"date":718,"close":16702},202.38999938964844,{"date":721,"close":16704},200.6999969482422,{"date":724,"close":12316},{"date":727,"close":16707},197.14999389648438,{"date":730,"close":16709},196.02000427246094,{"date":733,"close":16711},197.66000366210938,{"date":736,"close":11509},{"date":739,"close":16714},202.80999755859375,{"date":742,"close":16716},186.9600067138672,{"date":745,"close":16718},182.77999877929688,{"date":748,"close":16720},186.38999938964844,{"date":750,"close":16722},188.7100067138672,{"date":753,"close":12547},{"date":756,"close":16725},184.13999938964844,{"date":759,"close":16727},184.1699981689453,{"date":762,"close":16729},177.4199981689453,{"date":765,"close":7230},{"date":767,"close":16732},173.3000030517578,{"date":770,"close":16734},173.44000244140625,{"date":773,"close":16736},189.35000610351562,{"date":776,"close":16738},205.9499969482422,{"date":779,"close":16740},184.8800048828125,{"date":782,"close":16742},180.38999938964844,{"date":785,"close":16744},177.35000610351562,{"date":787,"close":16746},182.4199981689453,{"date":790,"close":16748},170.30999755859375,{"date":793,"close":16750},166.8800048828125,{"date":796,"close":16752},163.0500030517578,{"date":799,"close":16754},173.2100067138672,{"date":802,"close":16756},173.75,{"date":805,"close":16758},179.97999572753906,{"date":808,"close":16760},189.41000366210938,{"date":811,"close":16762},185.1699981689453,{"date":814,"close":16764},195.85000610351562,{"date":817,"close":16766},193.67999267578125,{"date":820,"close":16768},191.44000244140625,{"date":823,"close":16770},192.63999938964844,{"date":826,"close":16772},177.13999938964844,{"date":829,"close":16774},160.19000244140625,{"date":832,"close":16776},163.80999755859375,{"date":835,"close":16778},171.8000030517578,{"date":838,"close":16780},174.66000366210938,{"date":841,"close":16782},172.19000244140625,{"date":844,"close":16784},181.02000427246094,{"date":847,"close":16786},178.91000366210938,{"date":850,"close":16788},185.88999938964844,{"date":853,"close":16790},192.30999755859375,{"date":856,"close":16792},195.19000244140625,{"date":859,"close":16794},201.47999572753906,{"date":862,"close":16796},207.49000549316406,{"date":865,"close":8806},{"date":868,"close":16799},212.11000061035156,{"date":871,"close":16801},212.4499969482422,{"date":874,"close":16803},207.3300018310547,{"date":877,"close":16805},211.52000427246094,{"date":880,"close":16807},225.47999572753906,{"date":883,"close":16809},221.36000061035156,{"date":886,"close":16811},215.4199981689453,{"date":889,"close":16813},220.64999389648438,{"date":892,"close":16815},213.14999389648438,{"date":895,"close":14882},{"date":898,"close":11207},{"date":901,"close":16819},203.02000427246094,{"date":904,"close":16821},194.6300048828125,{"date":906,"close":16823},206.33999633789062,{"date":909,"close":16825},205.42999267578125,{"date":912,"close":16827},211.69000244140625,{"date":915,"close":16829},211.77999877929688,{"date":918,"close":16831},216.2899932861328,{"date":921,"close":16833},211.25,{"date":924,"close":16835},193.0500030517578,{"date":927,"close":16837},166.99000549316406,{"date":930,"close":16839},184.02000427246094,{"date":933,"close":16841},178.64999389648438,{"date":936,"close":16843},190.1300048828125,{"date":939,"close":16845},197.3800048828125,{"date":942,"close":16847},200.99000549316406,{"date":945,"close":16849},204.80999755859375,{"date":948,"close":16851},207.6699981689453,{"date":951,"close":11135},{"date":954,"close":16854},205,{"date":957,"close":16856},207.07000732421875,{"date":960,"close":16858},212.36000061035156,{"date":963,"close":16860},208.5,{"date":966,"close":16862},211.97000122070312,{"date":2020,"close":16864},204.97000122070312,{"date":188,"close":16866},217.5,{"date":970,"close":16868},224.1699981689453,{"date":973,"close":16870},244.42999267578125,{"date":976,"close":16872},248.58999633789062,{"date":979,"close":16874},256.7900085449219,{"date":982,"close":16876},196.1300048828125,{"date":985,"close":12593},{"date":988,"close":16879},186.7899932861328,{"date":991,"close":12380},{"date":994,"close":16882},199.80999755859375,{"date":997,"close":16884},197.55999755859375,{"date":1000,"close":16886},201.75,{"date":1003,"close":16888},206.72999572753906,{"date":1006,"close":11207},{"date":1009,"close":16891},212.64999389648438,{"date":1012,"close":16893},216.1699981689453,{"date":1014,"close":16895},217.5399932861328,{"date":1017,"close":12529},{"date":1020,"close":16898},228.11000061035156,{"date":1023,"close":16900},241.82000732421875,{"date":1026,"close":16902},270.82000732421875,{"date":1029,"close":16904},272.6600036621094,{"date":1032,"close":16906},265.3299865722656,{"date":1034,"close":16908},268.6400146484375,{"date":1036,"close":16910},250.11000061035156,{"date":1039,"close":16912},247.7899932861328,{"date":1042,"close":16914},236.1300048828125,{"date":1045,"close":16916},219.6699981689453,{"date":1047,"close":16918},227.44000244140625,{"date":1050,"close":16920},228.47999572753906,{"date":1053,"close":16922},235.7100067138672,{"date":1055,"close":16924},230.97000122070312,{"date":1058,"close":16926},226.8699951171875,{"date":1061,"close":16928},224.05999755859375,{"date":1064,"close":16930},218.3800048828125,{"date":1067,"close":16932},224.94000244140625,{"date":1070,"close":16934},223.47999572753906,{"date":107,"close":16936},226.64999389648438,{"date":1075,"close":16938},237.24000549316406,{"date":1078,"close":16940},243.75999450683594,{"date":1081,"close":16942},245.27999877929688,{"date":1084,"close":16944},246.30999755859375,{"date":1087,"close":16946},242.41000366210938,{"date":1090,"close":16948},247.5500030517578,{"date":1093,"close":16950},268.8299865722656,{"date":1096,"close":16952},273.3999938964844,{"date":1099,"close":16954},275.79998779296875,{"date":1102,"close":16956},268.3999938964844,{"date":1105,"close":16958},269.5299987792969,{"date":1108,"close":16960},281.75,{"date":45,"close":16962},273.0400085449219,{"date":154,"close":16964},272.4599914550781,{"ticker":6376,"issuerName":6375,"sector":11449,"direction":6203,"featured":16966,"priceHistory":16991},{"ownerName":6377,"ownerTitle":6378,"slug":16967,"todayValue":6383,"todayShares":6381,"todayPrice":6379,"filedAt":6373,"priorTrades":16968},"lo-francis",[16969,16972,16975,16976,16979,16982,16985,16988],{"date":694,"value":16970,"shares":16971,"direction":6203},1773267.3,113890,{"date":709,"value":16973,"shares":16974,"direction":6203},76895,4394,{"date":709,"value":16973,"shares":16974,"direction":6203},{"date":748,"value":16977,"shares":16978,"direction":6203},1411130.7,79590,{"date":1034,"value":16980,"shares":16981,"direction":6203},695070.09,39741,{"date":1084,"value":16983,"shares":16984,"direction":6203},193919.74,8743,{"date":1084,"value":16986,"shares":16987,"direction":6203},950872.5,42261,{"date":1087,"value":16989,"shares":16990,"direction":6203},1012890.42,44838,[16992,16994,16996,16998,17000,17002,17003,17005,17007,17009,17011,17012,17014,17016,17018,17020,17022,17023,17025,17027,17029,17031,17032,17034,17036,17038,17040,17041,17043,17045,17047,17049,17051,17052,17053,17054,17055,17057,17059,17060,17061,17062,17063,17064,17065,17067,17069,17071,17072,17073,17074,17075,17076,17078,17080,17082,17084,17086,17088,17090,17092,17094,17095,17097,17099,17101,17103,17105,17107,17109,17111,17112,17114,17115,17117,17119,17121,17123,17125,17127,17129,17130,17131,17132,17133,17135,17137,17138,17139,17141,17143,17144,17146,17147,17149,17150,17152,17154,17155,17157,17158,17159,17160,17161,17163,17164,17165,17167,17169,17170,17172,17174,17176,17177,17179,17180,17182,17184,17186,17187,17189,17191,17193,17195,17197,17198,17200,17202,17203,17204,17205,17206,17208,17210,17211,17212,17213,17214,17215,17216,17217,17219,17220,17221,17223,17225,17227,17229,17230,17232,17233,17235,17236,17238,17240,17241,17242,17244,17246,17248,17250,17251,17252,17254,17256,17258,17260,17262,17264,17266,17267,17268,17270,17271,17272,17273,17274,17275,17276,17277,17279,17280,17282,17284,17285,17286,17288,17290,17291,17292,17293,17295,17296,17297,17298,17299,17300,17301,17302,17303,17304,17305,17306,17307,17309,17310,17311,17313,17315,17317,17319,17320,17321,17323,17325,17327,17328,17329,17330,17331,17332,17333,17334,17335,17336,17337,17338,17339,17341,17343,17344,17346,17348,17350,17351,17353,17354,17356,17357,17359,17360,17361,17363,17364,17366,17368,17369,17371,17372,17373,17374,17375,17376,17377,17378,17380,17382,17384,17386,17387,17388,17390,17392,17393,17395,17396,17397,17398,17400,17402,17404,17405,17406,17407,17408,17409,17411,17412,17414,17415,17416,17417,17419,17420,17421,17423,17424,17425,17426,17427,17428,17430,17431,17432,17433,17434,17436,17438,17439,17440,17441,17442,17444,17446,17447,17448,17450,17452,17454,17456,17458,17460,17462,17464,17465],{"date":195,"close":16993},3.009999990463257,{"date":198,"close":16995},3.5,{"date":201,"close":16997},3.609999895095825,{"date":204,"close":16999},3.440000057220459,{"date":207,"close":17001},3.450000047683716,{"date":210,"close":16997},{"date":213,"close":17004},3.130000114440918,{"date":216,"close":17006},3.240000009536743,{"date":219,"close":17008},3.619999885559082,{"date":222,"close":17010},3.5399999618530273,{"date":225,"close":6196},{"date":228,"close":17013},4.039999961853027,{"date":231,"close":17015},4.510000228881836,{"date":234,"close":17017},4.300000190734863,{"date":237,"close":17019},4.46999979019165,{"date":240,"close":17021},4.829999923706055,{"date":243,"close":6109},{"date":246,"close":17024},4.699999809265137,{"date":249,"close":17026},4.269999980926514,{"date":252,"close":17028},4.610000133514404,{"date":255,"close":17030},4.650000095367432,{"date":258,"close":14601},{"date":261,"close":17033},5.519999980926514,{"date":264,"close":17035},4.940000057220459,{"date":267,"close":17037},4.679999828338623,{"date":270,"close":17039},4.449999809265137,{"date":273,"close":3308},{"date":276,"close":17042},5.820000171661377,{"date":279,"close":17044},5.079999923706055,{"date":282,"close":17046},4.690000057220459,{"date":285,"close":17048},5.940000057220459,{"date":288,"close":17050},6.269999980926514,{"date":291,"close":3197},{"date":294,"close":6107},{"date":297,"close":3054},{"date":300,"close":3175},{"date":303,"close":17056},6.5,{"date":306,"close":17058},6.809999942779541,{"date":309,"close":3123},{"date":312,"close":3556},{"date":315,"close":3531},{"date":318,"close":3110},{"date":320,"close":3133},{"date":323,"close":3595},{"date":326,"close":17066},7.349999904632568,{"date":329,"close":17068},7.28000020980835,{"date":332,"close":17070},8.399999618530273,{"date":335,"close":3062},{"date":338,"close":3351},{"date":341,"close":3070},{"date":344,"close":3509},{"date":347,"close":3064},{"date":350,"close":17077},9.84000015258789,{"date":353,"close":17079},9.029999732971191,{"date":356,"close":17081},9.050000190734863,{"date":359,"close":17083},8.930000305175781,{"date":362,"close":17085},9.520000457763672,{"date":365,"close":17087},10.09000015258789,{"date":368,"close":17089},10.319999694824219,{"date":371,"close":17091},10.380000114440918,{"date":374,"close":17093},11.789999961853027,{"date":377,"close":9873},{"date":380,"close":17096},11.819999694824219,{"date":383,"close":17098},10.829999923706055,{"date":386,"close":17100},10.5,{"date":389,"close":17102},10.390000343322754,{"date":392,"close":17104},10.3100004196167,{"date":395,"close":17106},10.529999732971191,{"date":398,"close":17108},10.869999885559082,{"date":401,"close":17110},10.65999984741211,{"date":404,"close":3008},{"date":407,"close":17113},10.609999656677246,{"date":410,"close":17102},{"date":413,"close":17116},10.4399995803833,{"date":416,"close":17118},10.239999771118164,{"date":418,"close":17120},10.329999923706055,{"date":421,"close":17122},10.90999984741211,{"date":424,"close":17124},11.050000190734863,{"date":427,"close":17126},11.6899995803833,{"date":430,"close":17128},12.539999961853027,{"date":433,"close":10221},{"date":436,"close":5989},{"date":439,"close":10217},{"date":442,"close":9875},{"date":445,"close":17134},12.920000076293945,{"date":448,"close":17136},13.039999961853027,{"date":451,"close":10224},{"date":454,"close":2957},{"date":457,"close":17140},12.295000076293945,{"date":459,"close":17142},12.630000114440918,{"date":462,"close":9875},{"date":465,"close":17145},12.670000076293945,{"date":468,"close":10228},{"date":471,"close":17148},12.970000267028809,{"date":474,"close":10245},{"date":477,"close":17151},13.180000305175781,{"date":480,"close":17153},12.84000015258789,{"date":483,"close":12885},{"date":486,"close":17156},13.020000457763672,{"date":489,"close":12885},{"date":492,"close":17128},{"date":494,"close":10230},{"date":497,"close":5965},{"date":500,"close":17162},13.489999771118164,{"date":503,"close":10230},{"date":506,"close":10005},{"date":509,"close":17166},12.90999984741211,{"date":512,"close":17168},12.819999694824219,{"date":515,"close":5953},{"date":518,"close":17171},13.359999656677246,{"date":521,"close":17173},13.9399995803833,{"date":524,"close":17175},13.930000305175781,{"date":527,"close":17168},{"date":530,"close":17178},13.130000114440918,{"date":533,"close":10283},{"date":535,"close":17181},13.460000038146973,{"date":538,"close":17183},14.960000038146973,{"date":541,"close":17185},14.5600004196167,{"date":544,"close":9989},{"date":547,"close":17188},14.380000114440918,{"date":550,"close":17190},14.470000267028809,{"date":553,"close":17192},14.350000381469727,{"date":556,"close":17194},15.550000190734863,{"date":558,"close":17196},15.649999618530273,{"date":561,"close":9885},{"date":564,"close":17199},15.5,{"date":567,"close":17201},15.579999923706055,{"date":570,"close":2813},{"date":573,"close":10101},{"date":576,"close":2894},{"date":579,"close":2351},{"date":582,"close":17207},17.350000381469727,{"date":585,"close":17209},16.450000762939453,{"date":588,"close":10105},{"date":591,"close":11595},{"date":594,"close":2855},{"date":596,"close":9891},{"date":599,"close":9897},{"date":602,"close":2398},{"date":605,"close":10094},{"date":608,"close":17218},17.34000015258789,{"date":610,"close":5945},{"date":613,"close":2406},{"date":616,"close":17222},15.5600004196167,{"date":619,"close":17224},14.789999961853027,{"date":622,"close":17226},14.710000038146973,{"date":625,"close":17228},14.529999732971191,{"date":628,"close":10261},{"date":631,"close":17231},14.140000343322754,{"date":634,"close":2936},{"date":637,"close":17234},13.710000038146973,{"date":640,"close":10302},{"date":643,"close":17237},15.149999618530273,{"date":646,"close":17239},16.31999969482422,{"date":649,"close":2451},{"date":652,"close":10399},{"date":655,"close":17243},20.31999969482422,{"date":658,"close":17245},19.719999313354492,{"date":661,"close":17247},19.65999984741211,{"date":664,"close":17249},18.84000015258789,{"date":667,"close":2370},{"date":670,"close":2408},{"date":673,"close":17253},17.459999084472656,{"date":676,"close":17255},14.75,{"date":679,"close":17257},14.949999809265137,{"date":682,"close":17259},14.859999656677246,{"date":685,"close":17261},15.739999771118164,{"date":688,"close":17263},15.420000076293945,{"date":691,"close":17265},15.4399995803833,{"date":694,"close":10364},{"date":697,"close":5961},{"date":700,"close":17269},16.1200008392334,{"date":703,"close":10114},{"date":706,"close":49},{"date":709,"close":2815},{"date":712,"close":11530},{"date":715,"close":2889},{"date":718,"close":2887},{"date":721,"close":2872},{"date":724,"close":17278},16.420000076293945,{"date":727,"close":2904},{"date":730,"close":17281},15.90999984741211,{"date":733,"close":17283},16.170000076293945,{"date":736,"close":10118},{"date":739,"close":2881},{"date":742,"close":17287},15.960000038146973,{"date":745,"close":17289},15.760000228881836,{"date":748,"close":2387},{"date":750,"close":2694},{"date":753,"close":2647},{"date":756,"close":17294},17.780000686645508,{"date":759,"close":2795},{"date":762,"close":2534},{"date":765,"close":2791},{"date":767,"close":2540},{"date":770,"close":11663},{"date":773,"close":2562},{"date":776,"close":2324},{"date":779,"close":2771},{"date":782,"close":2506},{"date":785,"close":2771},{"date":787,"close":2536},{"date":790,"close":2771},{"date":793,"close":17308},17.299999237060547,{"date":796,"close":2862},{"date":799,"close":10206},{"date":802,"close":17312},15.859999656677246,{"date":805,"close":17314},15.640000343322754,{"date":808,"close":17316},15.619999885559082,{"date":811,"close":17318},15.539999961853027,{"date":814,"close":10175},{"date":817,"close":10116},{"date":820,"close":17322},15.869999885559082,{"date":823,"close":17324},16.049999237060547,{"date":826,"close":17326},15.199999809265137,{"date":829,"close":11543},{"date":832,"close":17324},{"date":835,"close":10382},{"date":838,"close":10209},{"date":841,"close":10380},{"date":844,"close":17269},{"date":847,"close":10173},{"date":850,"close":2926},{"date":853,"close":5961},{"date":856,"close":17259},{"date":859,"close":17257},{"date":862,"close":10267},{"date":865,"close":17340},14.220000267028809,{"date":868,"close":17342},12.449999809265137,{"date":871,"close":9782},{"date":874,"close":17345},13.319999694824219,{"date":877,"close":17347},13.390000343322754,{"date":880,"close":17349},13.279999732971191,{"date":883,"close":5955},{"date":886,"close":17352},13.579999923706055,{"date":889,"close":10304},{"date":892,"close":17355},13.899999618530273,{"date":895,"close":10253},{"date":898,"close":17358},13.960000038146973,{"date":901,"close":10224},{"date":904,"close":12885},{"date":906,"close":17362},13.880000114440918,{"date":909,"close":10272},{"date":912,"close":17365},14.8100004196167,{"date":915,"close":17367},14.079999923706055,{"date":918,"close":17234},{"date":921,"close":17370},14.84000015258789,{"date":924,"close":2965},{"date":927,"close":10329},{"date":930,"close":10024},{"date":933,"close":17228},{"date":936,"close":17228},{"date":939,"close":17367},{"date":942,"close":17190},{"date":945,"close":17379},14.579999923706055,{"date":948,"close":17381},14.210000038146973,{"date":951,"close":17383},14.199999809265137,{"date":954,"close":17385},13.819999694824219,{"date":957,"close":17231},{"date":960,"close":17381},{"date":963,"close":17389},14.039999961853027,{"date":966,"close":17391},13.529999732971191,{"date":2020,"close":2936},{"date":188,"close":17394},14.270000457763672,{"date":970,"close":10261},{"date":973,"close":10017},{"date":976,"close":10272},{"date":979,"close":17399},14.6899995803833,{"date":982,"close":17401},13.8100004196167,{"date":985,"close":17403},13.539999961853027,{"date":988,"close":10291},{"date":991,"close":17178},{"date":994,"close":17151},{"date":997,"close":10003},{"date":1000,"close":10215},{"date":1003,"close":17410},12.960000038146973,{"date":1006,"close":17358},{"date":1009,"close":17413},13.869999885559082,{"date":1012,"close":17362},{"date":1014,"close":10024},{"date":1017,"close":10313},{"date":1020,"close":17418},15.1899995803833,{"date":1023,"close":17237},{"date":1026,"close":10255},{"date":1029,"close":17422},15.140000343322754,{"date":1032,"close":10372},{"date":1034,"close":2738},{"date":1036,"close":9891},{"date":1039,"close":2887},{"date":1042,"close":10094},{"date":1045,"close":17429},17.06999969482422,{"date":1047,"close":2547},{"date":1050,"close":2412},{"date":1053,"close":17253},{"date":1055,"close":11595},{"date":1058,"close":17435},16.780000686645508,{"date":1061,"close":17437},17.530000686645508,{"date":1064,"close":10347},{"date":1067,"close":2820},{"date":1070,"close":2481},{"date":107,"close":10149},{"date":1075,"close":17443},20.959999084472656,{"date":1078,"close":17445},21.399999618530273,{"date":1081,"close":10466},{"date":1084,"close":10470},{"date":1087,"close":17449},21.190000534057617,{"date":1090,"close":17451},21.5,{"date":1093,"close":17453},20.81999969482422,{"date":1096,"close":17455},20.15999984741211,{"date":1099,"close":17457},21.799999237060547,{"date":1102,"close":17459},21.059999465942383,{"date":1108,"close":17461},21.43000030517578,{"date":45,"close":17463},22.899999618530273,{"date":154,"close":2266},{"date":124,"close":17466},22.920000076293945,{"ticker":6399,"issuerName":6398,"sector":8753,"direction":6203,"featured":17468,"priceHistory":17511},{"ownerName":6400,"ownerTitle":34,"slug":17469,"todayValue":6405,"todayShares":6403,"todayPrice":6401,"filedAt":6396,"priorTrades":17470},"moore-alexander-d",[17471,17474,17477,17480,17483,17486,17489,17492,17494,17497,17499,17501,17504,17507,17509],{"date":418,"value":17472,"shares":17473,"direction":6203},273810.9396,1804,{"date":418,"value":17475,"shares":17476,"direction":6203},428352.2176,2803,{"date":418,"value":17478,"shares":17479,"direction":6203},340655.4994,2213,{"date":418,"value":17481,"shares":17482,"direction":6203},1027335.9328,6634,{"date":418,"value":17484,"shares":17485,"direction":6203},534801.9785,3431,{"date":418,"value":17487,"shares":17488,"direction":6203},330898.3038,2109,{"date":418,"value":17490,"shares":17491,"direction":6203},158668.23140000002,1006,{"date":1053,"value":17493,"shares":7159,"direction":6203},117430.46999999999,{"date":1053,"value":17495,"shares":17496,"direction":6203},473559.48,3600,{"date":1053,"value":17498,"shares":10524,"direction":6203},66274,{"date":1053,"value":17500,"shares":6963,"direction":6203},535258.4,{"date":1053,"value":17502,"shares":17503,"direction":6203},941082.8,7000,{"date":45,"value":17505,"shares":17506,"direction":6203},417120.19,3100,{"date":45,"value":17508,"shares":6802,"direction":6203},135715,{"date":45,"value":17510,"shares":10521,"direction":6203},13679,[17512,17514,17515,17517,17519,17521,17522,17524,17525,17526,17528,17529,17530,17532,17534,17536,17538,17540,17542,17544,17546,17548,17550,17552,17553,17554,17555,17557,17559,17561,17563,17564,17565,17567,17569,17571,17573,17575,17576,17578,17580,17582,17584,17586,17588,17590,17592,17594,17595,17597,17599,17601,17603,17605,17607,17609,17611,17613,17615,17617,17619,17621,17623,17625,17627,17629,17631,17633,17635,17637,17639,17641,17643,17645,17647,17649,17651,17653,17655,17657,17659,17660,17662,17663,17665,17666,17668,17670,17672,17674,17676,17678,17680,17682,17684,17686,17688,17690,17692,17694,17696,17698,17700,17702,17704,17706,17708,17710,17712,17714,17715,17717,17719,17721,17723,17725,17727,17728,17730,17731,17732,17734,17735,17737,17739,17741,17743,17745,17747,17749,17751,17753,17755,17757,17758,17760,17762,17764,17766,17768,17770,17772,17774,17776,17778,17779,17781,17783,17784,17786,17788,17790,17792,17794,17796,17798,17800,17802,17804,17806,17808,17810,17812,17814,17816,17818,17820,17821,17823,17825,17827,17829,17831,17832,17834,17835,17837,17839,17840,17842,17844,17846,17847,17849,17851,17853,17855,17857,17859,17861,17863,17865,17867,17869,17871,17873,17875,17877,17879,17881,17883,17885,17887,17888,17890,17892,17894,17896,17897,17899,17901,17903,17905,17907,17909,17911,17913,17915,17917,17919,17921,17923,17925,17927,17929,17931,17933,17935,17936,17938,17940,17942,17944,17946,17948,17950,17952,17954,17956,17958,17960,17962,17964,17965,17967,17968,17970,17972,17974,17976,17978,17980,17982,17984,17986,17988,17989,17991,17993,17995,17996,17998,18000,18002,18004,18006,18008,18010,18011,18013,18014,18015,18017,18019,18020,18022,18024,18026,18028,18030,18032,18034,18035,18037,18039,18041,18043,18045,18047,18049,18051,18053,18055,18056,18058,18060,18062,18064,18066,18068,18070,18072,18074,18075,18077,18078,18080,18082,18084,18085,18087,18089,18091,18092,18094,18096],{"date":195,"close":17513},23.329999923706055,{"date":198,"close":2277},{"date":201,"close":17516},21.760000228881836,{"date":204,"close":17518},21.010000228881836,{"date":207,"close":17520},21.68000030517578,{"date":210,"close":10425},{"date":213,"close":17523},23.56999969482422,{"date":216,"close":13649},{"date":219,"close":13680},{"date":222,"close":17527},27.229999542236328,{"date":225,"close":1410},{"date":228,"close":1480},{"date":231,"close":17531},27.18000030517578,{"date":234,"close":17533},24.739999771118164,{"date":237,"close":17535},30.010000228881836,{"date":240,"close":17537},32.08000183105469,{"date":243,"close":17539},31.780000686645508,{"date":246,"close":17541},31.479999542236328,{"date":249,"close":17543},30.329999923706055,{"date":252,"close":17545},35.59000015258789,{"date":255,"close":17547},37.20000076293945,{"date":258,"close":17549},36.84000015258789,{"date":261,"close":17551},40.0099983215332,{"date":264,"close":1613},{"date":267,"close":1676},{"date":270,"close":196},{"date":273,"close":17556},41.91999816894531,{"date":276,"close":17558},58.38999938964844,{"date":279,"close":17560},65.7699966430664,{"date":282,"close":17562},64.3499984741211,{"date":285,"close":10864},{"date":288,"close":13215},{"date":291,"close":17566},76.06999969482422,{"date":294,"close":17568},80.55000305175781,{"date":297,"close":17570},79.08000183105469,{"date":300,"close":17572},79.88999938964844,{"date":303,"close":17574},67.26000213623047,{"date":306,"close":13207},{"date":309,"close":17577},78.9800033569336,{"date":312,"close":17579},82.48999786376953,{"date":315,"close":17581},110.8499984741211,{"date":318,"close":17583},119.16000366210938,{"date":320,"close":17585},101.3499984741211,{"date":323,"close":17587},84.91999816894531,{"date":326,"close":17589},84.91000366210938,{"date":329,"close":17591},86.23999786376953,{"date":332,"close":17593},90.95999908447266,{"date":335,"close":13047},{"date":338,"close":17596},74.01000213623047,{"date":341,"close":17598},88.55000305175781,{"date":344,"close":17600},93.77999877929688,{"date":347,"close":17602},112.77999877929688,{"date":350,"close":17604},124.27999877929688,{"date":353,"close":17606},117.30000305175781,{"date":356,"close":17608},129.52000427246094,{"date":359,"close":17610},123.30999755859375,{"date":362,"close":17612},131.77999877929688,{"date":365,"close":17614},127.72000122070312,{"date":368,"close":17616},137.39999389648438,{"date":371,"close":17618},137.3000030517578,{"date":374,"close":17620},130.74000549316406,{"date":377,"close":17622},134.36000061035156,{"date":380,"close":17624},142.10000610351562,{"date":383,"close":17626},150.91000366210938,{"date":386,"close":17628},153.99000549316406,{"date":389,"close":17630},153.52000427246094,{"date":392,"close":17632},151.7899932861328,{"date":395,"close":17634},149.07000732421875,{"date":398,"close":17636},154.6300048828125,{"date":401,"close":17638},154.86000061035156,{"date":404,"close":17640},158.8000030517578,{"date":407,"close":17642},157.8800048828125,{"date":410,"close":17644},156.24000549316406,{"date":413,"close":17646},158.61000061035156,{"date":416,"close":17648},158.35000610351562,{"date":418,"close":17650},154.27000427246094,{"date":421,"close":17652},160.66000366210938,{"date":424,"close":17654},173.27000427246094,{"date":427,"close":17656},179.5399932861328,{"date":430,"close":17658},182.1999969482422,{"date":433,"close":16716},{"date":436,"close":17661},182.67999267578125,{"date":439,"close":16482},{"date":442,"close":17664},184.3699951171875,{"date":445,"close":16784},{"date":448,"close":17667},177.1699981689453,{"date":451,"close":17669},174.02999877929688,{"date":454,"close":17671},157.75,{"date":457,"close":17673},156.00999450683594,{"date":459,"close":17675},156.17999267578125,{"date":462,"close":17677},158.74000549316406,{"date":465,"close":17679},157.1699981689453,{"date":468,"close":17681},160.8699951171875,{"date":471,"close":17683},156.72000122070312,{"date":474,"close":17685},158.1199951171875,{"date":477,"close":17687},156.7100067138672,{"date":480,"close":17689},157.08999633789062,{"date":483,"close":17691},154.89999389648438,{"date":486,"close":17693},156.13999938964844,{"date":489,"close":17695},153.11000061035156,{"date":492,"close":17697},156.10000610351562,{"date":494,"close":17699},162.36000061035156,{"date":497,"close":17701},166.74000549316406,{"date":500,"close":17703},164.36000061035156,{"date":503,"close":17705},171.42999267578125,{"date":506,"close":17707},171.2100067138672,{"date":509,"close":17709},170.25999450683594,{"date":512,"close":17711},168.3300018310547,{"date":515,"close":17713},176.97000122070312,{"date":518,"close":13450},{"date":521,"close":17716},179.3300018310547,{"date":524,"close":17718},182.5500030517578,{"date":527,"close":17720},179.55999755859375,{"date":530,"close":17722},179.1199951171875,{"date":533,"close":17724},177.57000732421875,{"date":535,"close":17726},178.86000061035156,{"date":538,"close":16746},{"date":541,"close":17729},184.9499969482422,{"date":544,"close":12249},{"date":547,"close":7280},{"date":550,"close":17733},179.52999877929688,{"date":553,"close":12557},{"date":556,"close":17736},183.55999755859375,{"date":558,"close":17738},185.47000122070312,{"date":561,"close":17740},175.44000244140625,{"date":564,"close":17742},177.2100067138672,{"date":567,"close":17744},179.74000549316406,{"date":570,"close":17746},179.6199951171875,{"date":573,"close":17748},178.1199951171875,{"date":576,"close":17750},178.14999389648438,{"date":579,"close":17752},181.58999633789062,{"date":582,"close":17754},181.50999450683594,{"date":585,"close":17756},175.49000549316406,{"date":588,"close":12429},{"date":591,"close":17759},184.6300048828125,{"date":594,"close":17761},189.17999267578125,{"date":596,"close":17763},189.60000610351562,{"date":599,"close":17765},198.80999755859375,{"date":602,"close":17767},194.5500030517578,{"date":605,"close":17769},200.47000122070312,{"date":608,"close":17771},207.17999267578125,{"date":610,"close":17773},190.74000549316406,{"date":613,"close":17775},187.89999389648438,{"date":616,"close":17777},175.0500030517578,{"date":619,"close":12407},{"date":622,"close":17780},193.61000061035156,{"date":625,"close":17782},190.9600067138672,{"date":628,"close":16727},{"date":631,"close":17785},172.13999938964844,{"date":634,"close":17787},174.00999450683594,{"date":637,"close":17789},171.25,{"date":640,"close":17791},167.3300018310547,{"date":643,"close":17793},165.4199981689453,{"date":646,"close":17795},155.7449951171875,{"date":649,"close":17797},154.85000610351562,{"date":652,"close":17799},162.25,{"date":655,"close":17801},163.5500030517578,{"date":658,"close":17803},165.77000427246094,{"date":661,"close":17805},168.4499969482422,{"date":664,"close":17807},167.49000549316406,{"date":667,"close":17809},170.69000244140625,{"date":670,"close":17811},176.0800018310547,{"date":673,"close":17813},177.9199981689453,{"date":676,"close":17815},181.75999450683594,{"date":679,"close":17817},181.49000549316406,{"date":682,"close":17819},181.83999633789062,{"date":685,"close":16089},{"date":688,"close":17822},187.5399932861328,{"date":691,"close":17824},183.57000732421875,{"date":694,"close":17826},183.25,{"date":697,"close":17828},187.75,{"date":700,"close":17830},177.2899932861328,{"date":703,"close":11123},{"date":706,"close":17833},193.3800048828125,{"date":709,"close":16077},{"date":712,"close":17836},194.1300048828125,{"date":715,"close":17838},194.1699981689453,{"date":718,"close":16722},{"date":721,"close":17841},184.17999267578125,{"date":724,"close":17843},180.83999633789062,{"date":727,"close":17845},177.75,{"date":730,"close":7484},{"date":733,"close":17848},174.0399932861328,{"date":736,"close":17850},179.7100067138672,{"date":739,"close":17852},181.67999267578125,{"date":742,"close":17854},176.86000061035156,{"date":745,"close":17856},177.49000549316406,{"date":748,"close":17858},179.41000366210938,{"date":750,"close":17860},178.9600067138672,{"date":753,"close":17862},178.39999389648438,{"date":756,"close":17864},177.07000732421875,{"date":759,"close":17866},170.9600067138672,{"date":762,"close":17868},168.52999877929688,{"date":765,"close":17870},165.3300018310547,{"date":767,"close":17872},165.89999389648438,{"date":770,"close":17874},169.60000610351562,{"date":773,"close":17876},167.47000122070312,{"date":776,"close":17878},165.6999969482422,{"date":779,"close":17880},157.35000610351562,{"date":782,"close":17882},151.86000061035156,{"date":785,"close":17884},146.58999633789062,{"date":787,"close":17886},147.75999450683594,{"date":790,"close":17642},{"date":793,"close":17889},139.5399932861328,{"date":796,"close":17891},130.00999450683594,{"date":799,"close":17893},135.89999389648438,{"date":802,"close":17895},142.91000366210938,{"date":805,"close":12135},{"date":808,"close":17898},135.67999267578125,{"date":811,"close":17900},129.1300048828125,{"date":814,"close":17902},131.41000366210938,{"date":817,"close":17904},133.02000427246094,{"date":820,"close":17906},135.3800048828125,{"date":823,"close":17908},134.88999938964844,{"date":826,"close":17910},135.24000549316406,{"date":829,"close":17912},130.60000610351562,{"date":832,"close":17914},128.83999633789062,{"date":835,"close":17916},134.19000244140625,{"date":838,"close":17918},135.94000244140625,{"date":841,"close":17920},137.19000244140625,{"date":844,"close":17922},145.1699981689453,{"date":847,"close":17924},147.22000122070312,{"date":850,"close":17926},153.19000244140625,{"date":853,"close":17928},152.6699981689453,{"date":856,"close":17930},157.16000366210938,{"date":859,"close":17932},156.42999267578125,{"date":862,"close":17934},151.13999938964844,{"date":865,"close":10964},{"date":868,"close":17937},153.5,{"date":871,"close":17939},150.9499969482422,{"date":874,"close":17941},152.72000122070312,{"date":877,"close":17943},155.0800018310547,{"date":880,"close":17945},152.77000427246094,{"date":883,"close":17947},155.67999267578125,{"date":886,"close":17949},150.67999267578125,{"date":889,"close":17951},160.83999633789062,{"date":892,"close":17953},154.77999877929688,{"date":895,"close":17955},154.9600067138672,{"date":898,"close":17957},147.55999755859375,{"date":901,"close":17959},143.05999755859375,{"date":904,"close":17961},137.5500030517578,{"date":906,"close":17963},146.27999877929688,{"date":909,"close":12994},{"date":912,"close":17966},148.4600067138672,{"date":915,"close":11338},{"date":918,"close":17969},150.07000732421875,{"date":921,"close":17971},140.75999450683594,{"date":924,"close":17973},130.49000549316406,{"date":927,"close":17975},128.05999755859375,{"date":930,"close":17977},132.3699951171875,{"date":933,"close":17979},135.6999969482422,{"date":936,"close":17981},142.14999389648438,{"date":939,"close":17983},142.75999450683594,{"date":942,"close":17985},146.38999938964844,{"date":945,"close":17987},145.88999938964844,{"date":948,"close":7508},{"date":951,"close":17990},152.6199951171875,{"date":954,"close":17992},141.57000732421875,{"date":957,"close":17994},143.08999633789062,{"date":960,"close":8091},{"date":963,"close":17997},141.17999267578125,{"date":966,"close":17999},137.97000122070312,{"date":2020,"close":18001},139.11000061035156,{"date":188,"close":18003},144.07000732421875,{"date":970,"close":18005},146.02999877929688,{"date":973,"close":18007},135.91000366210938,{"date":976,"close":18009},133.7899932861328,{"date":979,"close":8024},{"date":982,"close":18012},137.8000030517578,{"date":985,"close":5835},{"date":988,"close":11305},{"date":991,"close":18016},130.0500030517578,{"date":994,"close":18018},133.72999572753906,{"date":997,"close":7835},{"date":1000,"close":18021},135.13999938964844,{"date":1003,"close":18023},135.25999450683594,{"date":1006,"close":18025},137.14999389648438,{"date":1009,"close":18027},137.4149932861328,{"date":1012,"close":18029},136.8800048828125,{"date":1014,"close":18031},136.60000610351562,{"date":1017,"close":18033},132.50999450683594,{"date":1020,"close":7414},{"date":1023,"close":18036},156.5399932861328,{"date":1026,"close":18038},160.64999389648438,{"date":1029,"close":18040},152.1699981689453,{"date":1032,"close":18042},142.1999969482422,{"date":1034,"close":18044},141.6999969482422,{"date":1036,"close":18046},135.52999877929688,{"date":1039,"close":18048},136.47000122070312,{"date":1042,"close":18050},132.07000732421875,{"date":1045,"close":18052},130.2100067138672,{"date":1047,"close":18054},131.0800018310547,{"date":1050,"close":7759},{"date":1053,"close":18057},134.7100067138672,{"date":1055,"close":18059},133.25,{"date":1058,"close":18061},130.6300048828125,{"date":1061,"close":18063},128.47000122070312,{"date":1064,"close":18065},119.5,{"date":1067,"close":18067},116.69999694824219,{"date":1070,"close":18069},113.5,{"date":107,"close":18071},107.2699966430664,{"date":1075,"close":18073},112.93000030517578,{"date":1078,"close":10914},{"date":1081,"close":18076},116.66999816894531,{"date":1084,"close":7376},{"date":1087,"close":18079},129.3000030517578,{"date":1090,"close":18081},132.5399932861328,{"date":1093,"close":18083},134.3699951171875,{"date":1096,"close":7884},{"date":1099,"close":18086},129.0399932861328,{"date":1102,"close":18088},126.79000091552734,{"date":1105,"close":18090},130.0399932861328,{"date":1108,"close":8057},{"date":45,"close":18093},133.75999450683594,{"date":154,"close":18095},134.44000244140625,{"date":124,"close":18097},132.3800048828125,{"ticker":6427,"issuerName":6426,"sector":8753,"direction":6203,"featured":18099,"priceHistory":18119},{"ownerName":6428,"ownerTitle":6429,"slug":18100,"todayValue":6434,"todayShares":6432,"todayPrice":6430,"filedAt":6424,"priorTrades":18101},"uang-du-tsuen",[18102,18104,18106,18108,18110,18112,18114,18116,18118],{"date":1026,"value":18103,"shares":16277,"direction":6203},3035000,{"date":1032,"value":18105,"shares":16277,"direction":6203},3085000,{"date":1061,"value":18107,"shares":6432,"direction":6203},1833000,{"date":1064,"value":18109,"shares":16277,"direction":6203},3335000,{"date":1067,"value":18111,"shares":6432,"direction":6203},2091000,{"date":1081,"value":18113,"shares":6432,"direction":6203},1992000,{"date":1081,"value":18115,"shares":6925,"direction":6203},1374000,{"date":1084,"value":18117,"shares":6432,"direction":6203},2127000,{"date":1090,"value":18115,"shares":6925,"direction":6203},[18120,18121,18122,18123,18125,18127,18129,18131,18133,18134,18136,18138,18139,18141,18142,18143,18144,18145,18147,18148,18150,18151,18153,18154,18156,18157,18158,18159,18160,18161,18162,18164,18165,18167,18168,18169,18171,18172,18173,18175,18177,18178,18179,18181,18183,18185,18186,18187,18189,18190,18191,18192,18193,18195,18196,18198,18199,18200,18202,18203,18204,18206,18208,18210,18212,18213,18214,18216,18217,18218,18220,18221,18222,18223,18224,18226,18228,18230,18232,18233,18234,18235,18236,18237,18239,18241,18243,18244,18245,18246,18248,18250,18251,18253,18254,18255,18256,18258,18259,18260,18262,18264,18266,18268,18270,18271,18273,18274,18275,18277,18279,18281,18282,18284,18285,18287,18289,18291,18292,18293,18295,18297,18299,18301,18302,18303,18305,18307,18309,18311,18313,18314,18316,18317,18318,18320,18321,18322,18323,18325,18327,18328,18330,18331,18332,18334,18336,18338,18339,18341,18343,18344,18345,18347,18348,18349,18351,18353,18354,18355,18357,18358,18360,18362,18364,18365,18367,18368,18369,18370,18371,18372,18373,18374,18375,18376,18377,18378,18379,18380,18381,18383,18384,18385,18386,18388,18390,18391,18392,18394,18396,18397,18398,18399,18400,18401,18402,18403,18404,18405,18407,18408,18409,18410,18411,18412,18414,18416,18417,18418,18420,18422,18424,18426,18428,18430,18432,18434,18436,18437,18439,18441,18442,18443,18445,18447,18448,18450,18452,18454,18455,18457,18458,18459,18460,18461,18462,18463,18465,18466,18467,18468,18469,18471,18473,18475,18477,18478,18480,18482,18483,18485,18486,18488,18489,18490,18492,18493,18495,18497,18499,18500,18502,18503,18504,18506,18508,18510,18512,18514,18515,18516,18518,18520,18522,18524,18526,18528,18530,18532,18534,18536,18538,18540,18542,18544,18546,18548,18549,18551,18552,18553,18555,18556,18558,18559,18561,18563,18565,18567,18569,18571,18573,18574,18576,18578,18579,18581,18583,18585,18587,18589,18590,18592,18593,18595],{"date":195,"close":17106},{"date":198,"close":9804},{"date":201,"close":9804},{"date":204,"close":18124},11.149999618530273,{"date":207,"close":18126},10.779999732971191,{"date":210,"close":18128},10.739999771118164,{"date":213,"close":18130},11.289999961853027,{"date":216,"close":18132},11.579999923706055,{"date":219,"close":2975},{"date":222,"close":18135},11.5,{"date":225,"close":18137},11.899999618530273,{"date":228,"close":9867},{"date":231,"close":18140},10.34000015258789,{"date":234,"close":17083},{"date":237,"close":3092},{"date":240,"close":3254},{"date":243,"close":3228},{"date":246,"close":18146},9.989999771118164,{"date":249,"close":9824},{"date":252,"close":18149},9.65999984741211,{"date":255,"close":3006},{"date":258,"close":18152},10.1899995803833,{"date":261,"close":17077},{"date":264,"close":18155},9.960000038146973,{"date":267,"close":17102},{"date":270,"close":17089},{"date":273,"close":3006},{"date":276,"close":3006},{"date":279,"close":6049},{"date":282,"close":9806},{"date":285,"close":18163},9.720000267028809,{"date":288,"close":18152},{"date":291,"close":18166},10.15999984741211,{"date":294,"close":58},{"date":297,"close":18140},{"date":300,"close":18170},10.210000038146973,{"date":303,"close":9859},{"date":306,"close":9804},{"date":309,"close":18174},10.859999656677246,{"date":312,"close":18176},10.149999618530273,{"date":315,"close":9802},{"date":318,"close":9835},{"date":320,"close":18180},10.9399995803833,{"date":323,"close":18182},10.130000114440918,{"date":326,"close":18184},10.050000190734863,{"date":329,"close":18149},{"date":332,"close":3235},{"date":335,"close":18188},8.800000190734863,{"date":338,"close":3062},{"date":341,"close":3393},{"date":344,"close":3367},{"date":347,"close":3465},{"date":350,"close":18194},9.100000381469727,{"date":353,"close":3020},{"date":356,"close":18197},9.970000267028809,{"date":359,"close":3022},{"date":362,"close":3241},{"date":365,"close":18201},9.699999809265137,{"date":368,"close":18184},{"date":371,"close":18182},{"date":374,"close":18205},10.59000015258789,{"date":377,"close":18207},10.369999885559082,{"date":380,"close":18209},10.40999984741211,{"date":383,"close":18211},10.420000076293945,{"date":386,"close":9839},{"date":389,"close":9804},{"date":392,"close":18215},10.479999542236328,{"date":395,"close":9812},{"date":398,"close":9839},{"date":401,"close":18219},10.569999694824219,{"date":404,"close":17100},{"date":407,"close":18219},{"date":410,"close":18215},{"date":413,"close":17120},{"date":416,"close":18225},9.5,{"date":418,"close":18227},10.010000228881836,{"date":421,"close":18229},9.979999542236328,{"date":424,"close":18231},9.729999542236328,{"date":427,"close":18163},{"date":430,"close":3228},{"date":433,"close":18197},{"date":436,"close":18227},{"date":439,"close":18182},{"date":442,"close":18238},10.029999732971191,{"date":445,"close":18240},9.9399995803833,{"date":448,"close":18242},9.829999923706055,{"date":451,"close":3012},{"date":454,"close":18242},{"date":457,"close":3000},{"date":459,"close":18247},9.630000114440918,{"date":462,"close":18249},9.859999656677246,{"date":465,"close":3006},{"date":468,"close":18252},10.039999961853027,{"date":471,"close":3004},{"date":474,"close":18197},{"date":477,"close":3228},{"date":480,"close":18257},10.279999732971191,{"date":483,"close":17120},{"date":486,"close":17104},{"date":489,"close":18261},10.470000267028809,{"date":492,"close":18263},11.510000228881836,{"date":494,"close":18265},11.1899995803833,{"date":497,"close":18267},11.300000190734863,{"date":500,"close":18269},11.109999656677246,{"date":503,"close":17124},{"date":506,"close":18272},11.199999809265137,{"date":509,"close":18267},{"date":512,"close":18267},{"date":515,"close":18276},11.470000267028809,{"date":518,"close":18278},11.460000038146973,{"date":521,"close":18280},11.710000038146973,{"date":524,"close":5986},{"date":527,"close":18283},11.539999961853027,{"date":530,"close":18278},{"date":533,"close":18286},11.170000076293945,{"date":535,"close":18288},11.130000114440918,{"date":538,"close":18290},11.09000015258789,{"date":541,"close":18288},{"date":544,"close":18124},{"date":547,"close":18294},11.079999923706055,{"date":550,"close":18296},11.390000343322754,{"date":553,"close":18298},11.380000114440918,{"date":556,"close":18300},11.859999656677246,{"date":558,"close":18280},{"date":561,"close":18294},{"date":564,"close":18304},11.729999542236328,{"date":567,"close":18306},11.319999694824219,{"date":570,"close":18308},11.930000305175781,{"date":573,"close":18310},12.579999923706055,{"date":576,"close":18312},12.720000267028809,{"date":579,"close":11562},{"date":582,"close":18315},12.680000305175781,{"date":585,"close":2953},{"date":588,"close":17168},{"date":591,"close":18319},12.979999542236328,{"date":594,"close":10242},{"date":596,"close":17171},{"date":599,"close":10272},{"date":602,"close":18324},15.039999961853027,{"date":605,"close":18326},16.010000228881836,{"date":608,"close":10339},{"date":610,"close":18329},15.369999885559082,{"date":613,"close":10179},{"date":616,"close":18329},{"date":619,"close":18333},15.220000267028809,{"date":622,"close":18335},15.380000114440918,{"date":625,"close":18337},14.979999542236328,{"date":628,"close":10029},{"date":631,"close":18340},14.630000114440918,{"date":634,"close":18342},14.609999656677246,{"date":637,"close":10274},{"date":640,"close":10309},{"date":643,"close":18346},14.069999694824219,{"date":646,"close":10302},{"date":649,"close":17385},{"date":652,"close":18350},14.15999984741211,{"date":655,"close":18352},14.180000305175781,{"date":658,"close":2945},{"date":661,"close":17257},{"date":664,"close":18356},14.829999923706055,{"date":667,"close":9883},{"date":670,"close":18359},15.399999618530273,{"date":673,"close":18361},15.15999984741211,{"date":676,"close":18363},15.210000038146973,{"date":679,"close":17261},{"date":682,"close":18366},15.970000267028809,{"date":685,"close":2892},{"date":688,"close":2908},{"date":691,"close":17289},{"date":694,"close":17201},{"date":697,"close":10190},{"date":700,"close":17255},{"date":703,"close":11552},{"date":706,"close":18361},{"date":709,"close":10366},{"date":712,"close":10355},{"date":715,"close":17194},{"date":718,"close":10177},{"date":721,"close":10380},{"date":724,"close":10194},{"date":727,"close":18382},16.100000381469727,{"date":730,"close":2858},{"date":733,"close":10199},{"date":736,"close":2393},{"date":739,"close":18387},17.6200008392334,{"date":742,"close":18389},17.329999923706055,{"date":745,"close":11604},{"date":748,"close":2668},{"date":750,"close":18393},18.700000762939453,{"date":753,"close":18395},18.8799991607666,{"date":756,"close":2458},{"date":759,"close":13522},{"date":762,"close":2545},{"date":765,"close":2437},{"date":767,"close":2540},{"date":770,"close":2462},{"date":773,"close":2497},{"date":776,"close":2606},{"date":779,"close":2292},{"date":782,"close":18406},19.780000686645508,{"date":785,"close":2437},{"date":787,"close":13522},{"date":790,"close":2462},{"date":793,"close":2374},{"date":796,"close":2292},{"date":799,"close":18413},20.889999389648438,{"date":802,"close":18415},22.149999618530273,{"date":805,"close":10049},{"date":808,"close":10413},{"date":811,"close":18419},23.459999084472656,{"date":814,"close":18421},23.399999618530273,{"date":817,"close":18423},23.469999313354492,{"date":820,"close":18425},23.34000015258789,{"date":823,"close":18427},23.18000030517578,{"date":826,"close":18429},23.959999084472656,{"date":829,"close":18431},23.479999542236328,{"date":832,"close":18433},24.81999969482422,{"date":835,"close":18435},25.110000610351562,{"date":838,"close":10478},{"date":841,"close":18438},24.290000915527344,{"date":844,"close":18440},24.200000762939453,{"date":847,"close":9947},{"date":850,"close":2266},{"date":853,"close":18444},22.059999465942383,{"date":856,"close":18446},21.1200008392334,{"date":859,"close":13622},{"date":862,"close":18449},21.709999084472656,{"date":865,"close":18451},21.899999618530273,{"date":868,"close":18453},20.989999771118164,{"date":871,"close":17451},{"date":874,"close":18456},21.520000457763672,{"date":877,"close":13485},{"date":880,"close":13622},{"date":883,"close":18451},{"date":886,"close":13615},{"date":889,"close":17520},{"date":892,"close":13490},{"date":895,"close":18464},22.399999618530273,{"date":898,"close":17461},{"date":901,"close":17451},{"date":904,"close":18413},{"date":906,"close":17520},{"date":909,"close":18470},22.479999542236328,{"date":912,"close":18472},22.280000686645508,{"date":915,"close":18474},22.549999237060547,{"date":918,"close":18476},22.190000534057617,{"date":921,"close":11673},{"date":924,"close":18479},24.510000228881836,{"date":927,"close":18481},24.84000015258789,{"date":930,"close":5922},{"date":933,"close":18484},26.8700008392334,{"date":936,"close":17527},{"date":939,"close":18487},27.600000381469727,{"date":942,"close":1514},{"date":945,"close":11733},{"date":948,"close":18491},29.600000381469727,{"date":951,"close":1311},{"date":954,"close":18494},29.809999465942383,{"date":957,"close":18496},32,{"date":960,"close":18498},30.850000381469727,{"date":963,"close":13735},{"date":966,"close":18501},30.59000015258789,{"date":2020,"close":4827},{"date":188,"close":1374},{"date":970,"close":18505},32.279998779296875,{"date":973,"close":18507},33.439998626708984,{"date":976,"close":18509},34.15999984741211,{"date":979,"close":18511},33.34000015258789,{"date":982,"close":18513},34.22999954223633,{"date":985,"close":13743},{"date":988,"close":4833},{"date":991,"close":18517},35.470001220703125,{"date":994,"close":18519},35.25,{"date":997,"close":18521},33.810001373291016,{"date":1000,"close":18523},31.649999618530273,{"date":1003,"close":18525},30.889999389648438,{"date":1006,"close":18527},31.690000534057617,{"date":1009,"close":18529},32.63999938964844,{"date":1012,"close":18531},34.810001373291016,{"date":1014,"close":18533},38.95000076293945,{"date":1017,"close":18535},39.06999969482422,{"date":1020,"close":18537},40.599998474121094,{"date":1023,"close":18539},38.349998474121094,{"date":1026,"close":18541},38.16999816894531,{"date":1029,"close":18543},39.2599983215332,{"date":1032,"close":18545},39.90999984741211,{"date":1034,"close":18547},38.400001525878906,{"date":1036,"close":9763},{"date":1039,"close":18550},35.52000045776367,{"date":1042,"close":1233},{"date":1045,"close":11773},{"date":1047,"close":18554},36.79999923706055,{"date":1050,"close":14151},{"date":1053,"close":18557},38.5,{"date":1055,"close":17549},{"date":1058,"close":18560},37.439998626708984,{"date":1061,"close":18562},40.560001373291016,{"date":1064,"close":18564},43.619998931884766,{"date":1067,"close":18566},39.77000045776367,{"date":1070,"close":18568},41.34000015258789,{"date":107,"close":18570},41.849998474121094,{"date":1075,"close":18572},40.209999084472656,{"date":1078,"close":1747},{"date":1081,"close":18575},45.119998931884766,{"date":1084,"close":18577},42.9900016784668,{"date":1087,"close":14163},{"date":1090,"close":18580},43.31999969482422,{"date":1093,"close":18582},39.650001525878906,{"date":1096,"close":18584},39.93000030517578,{"date":1099,"close":18586},43.25,{"date":1102,"close":18588},42.65999984741211,{"date":1105,"close":18562},{"date":1108,"close":18591},40.36000061035156,{"date":45,"close":1856},{"date":154,"close":18594},39.5099983215332,{"date":124,"close":18596},38.40999984741211,{"ticker":6476,"issuerName":6475,"sector":8753,"direction":6203,"featured":18598,"priceHistory":18632},{"ownerName":6477,"ownerTitle":34,"slug":18599,"todayValue":6482,"todayShares":6480,"todayPrice":6478,"filedAt":6473,"priorTrades":18600},"duca-maurice-j",[18601,18604,18606,18608,18609,18610,18611,18613,18615,18617,18620,18622,18624,18627,18628,18630],{"date":1093,"value":18602,"shares":18603,"direction":6203},631330,3500,{"date":1093,"value":18605,"shares":2161,"direction":6203},288000,{"date":1093,"value":18607,"shares":10795,"direction":6203},1010296,{"date":1102,"value":6317,"shares":10521,"direction":6203},{"date":1102,"value":6317,"shares":10521,"direction":6203},{"date":1102,"value":6317,"shares":10521,"direction":6203},{"date":1105,"value":18612,"shares":18603,"direction":6203},630525,{"date":1105,"value":18614,"shares":2161,"direction":6203},288240,{"date":1105,"value":18616,"shares":10795,"direction":6203},1008840,{"date":45,"value":18618,"shares":18619,"direction":6203},40506.75,225,{"date":45,"value":18621,"shares":14996,"direction":6203},18363.06,{"date":45,"value":18623,"shares":15094,"direction":6203},64810.8,{"date":154,"value":18625,"shares":18626,"direction":6203},67480.8,372,{"date":154,"value":18605,"shares":2161,"direction":6203},{"date":154,"value":18629,"shares":10626,"direction":6203},577088,{"date":154,"value":18631,"shares":16234,"direction":6203},436680,[18633,18635,18637,18639,18640,18641,18642,18644,18646,18648,18650,18652,18654,18655,18657,18659,18661,18663,18665,18667,18668,18670,18672,18674,18676,18678,18680,18682,18684,18686,18688,18690,18691,18693,18695,18697,18699,18700,18702,18704,18706,18708,18710,18712,18714,18716,18718,18720,18721,18723,18725,18727,18729,18731,18733,18735,18737,18739,18740,18742,18744,18746,18748,18750,18752,18754,18756,18758,18759,18761,18763,18764,18766,18768,18770,18772,18774,18776,18778,18780,18782,18784,18786,18788,18790,18792,18794,18795,18797,18799,18800,18802,18804,18806,18807,18809,18810,18812,18814,18816,18818,18820,18821,18823,18825,18827,18829,18831,18833,18835,18837,18839,18841,18842,18844,18846,18847,18849,18850,18852,18854,18856,18858,18860,18862,18864,18865,18867,18868,18870,18872,18874,18876,18878,18880,18882,18884,18886,18888,18890,18892,18894,18896,18898,18899,18901,18903,18905,18907,18909,18911,18913,18915,18917,18919,18921,18923,18925,18927,18929,18931,18933,18935,18937,18939,18941,18943,18945,18947,18949,18951,18953,18955,18957,18959,18961,18963,18965,18967,18969,18971,18973,18975,18977,18979,18981,18983,18985,18987,18989,18991,18993,18995,18997,18999,19001,19003,19005,19007,19009,19011,19013,19015,19017,19019,19020,19022,19024,19026,19028,19030,19032,19034,19036,19038,19040,19042,19044,19046,19048,19050,19052,19054,19056,19058,19060,19062,19064,19066,19068,19070,19072,19074,19076,19078,19080,19082,19084,19086,19088,19090,19092,19094,19096,19098,19100,19102,19104,19106,19108,19110,19112,19114,19116,19118,19120,19122,19124,19126,19128,19130,19132,19134,19136,19138,19140,19142,19144,19145,19147,19149,19151,19153,19155,19157,19159,19161,19163,19165,19167,19169,19171,19173,19175,19176,19178,19180,19182,19184,19186,19188,19190,19192,19194,19195,19197,19199,19201,19203,19205,19207,19209,19211,19213,19214,19216,19218,19220,19222,19224,19226,19228,19230,19232,19234,19236,19238,19240,19242,19244,19246,19248,19250,19252,19254,19256,19258,19260,19262,19264,19265,19267,19269,19271,19273,19275,19276,19277,19279,19281,19283,19284,19286,19288,19289,19291,19293,19295,19297,19299,19301,19303,19305,19306,19308,19310,19312,19314,19316,19318,19320,19322,19324,19326,19328,19330,19332,19334,19336,19338,19340,19342,19344,19346,19348,19350,19352,19354,19356,19358,19360,19362,19364,19366,19368,19369,19371,19373,19375,19377,19379,19381,19383,19385,19386,19388,19390,19391,19393,19394,19396,19398,19400,19402,19404,19406,19408,19410,19412,19414,19416,19418,19420,19422,19423,19425,19427,19429,19431,19433,19434,19436,19438,19440,19442,19444,19446,19448,19450,19451,19453,19455,19456,19457,19459,19460,19462,19464,19466,19468,19470,19471,19473,19475,19477,19478,19480,19482,19484,19486,19488,19490,19492,19494,19496,19498,19500,19502,19504,19506,19507],{"date":1124,"close":18634},141.80999755859375,{"date":1127,"close":18636},141.60000610351562,{"date":1130,"close":18638},138.77999877929688,{"date":1133,"close":7552},{"date":1136,"close":7971},{"date":1139,"close":7773},{"date":1142,"close":18643},123.5999984741211,{"date":1145,"close":18645},122.22000122070312,{"date":1148,"close":18647},122.81999969482422,{"date":1151,"close":18649},124.20999908447266,{"date":1154,"close":18651},125.87000274658203,{"date":1157,"close":18653},128.6199951171875,{"date":1160,"close":17608},{"date":1163,"close":18656},132.9600067138672,{"date":1166,"close":18658},131.69000244140625,{"date":1169,"close":18660},135.00999450683594,{"date":1172,"close":18662},127.2300033569336,{"date":1175,"close":18664},124,{"date":1178,"close":18666},120.41000366210938,{"date":1181,"close":7805},{"date":1184,"close":18669},122.02999877929688,{"date":1187,"close":18671},122.0999984741211,{"date":1190,"close":18673},127.41000366210938,{"date":1193,"close":18675},121.05999755859375,{"date":1196,"close":18677},118.77999877929688,{"date":1199,"close":18679},115.01000213623047,{"date":1202,"close":18681},110.62999725341797,{"date":1205,"close":18683},111.52999877929688,{"date":1208,"close":18685},115.45999908447266,{"date":1211,"close":18687},119.69000244140625,{"date":1214,"close":18689},113.37000274658203,{"date":1217,"close":10874},{"date":1220,"close":18692},114.47000122070312,{"date":1223,"close":18694},114.86000061035156,{"date":1226,"close":18696},111.98999786376953,{"date":1229,"close":18698},111.47000122070312,{"date":1232,"close":18685},{"date":1235,"close":18701},112.73999786376953,{"date":1238,"close":18703},112.98999786376953,{"date":1241,"close":18705},108.87999725341797,{"date":1244,"close":18707},103.86000061035156,{"date":1247,"close":18709},104.2699966430664,{"date":1250,"close":18711},93.91000366210938,{"date":1253,"close":18713},97.33999633789062,{"date":1256,"close":18715},107.87999725341797,{"date":1259,"close":18717},101.7699966430664,{"date":1262,"close":18719},93.68000030517578,{"date":1265,"close":7306},{"date":1268,"close":18722},101.20999908447266,{"date":1271,"close":18724},93.75,{"date":1274,"close":18726},100.55000305175781,{"date":1277,"close":18728},96.05000305175781,{"date":1280,"close":18730},99.22000122070312,{"date":1283,"close":18732},101.80999755859375,{"date":1286,"close":18734},108.41000366210938,{"date":1289,"close":18736},112.19000244140625,{"date":1292,"close":18738},107.02999877929688,{"date":1295,"close":14591},{"date":1298,"close":18741},96.44000244140625,{"date":1301,"close":18743},100.68000030517578,{"date":1304,"close":18745},102.36000061035156,{"date":1307,"close":18747},99.77999877929688,{"date":1310,"close":18749},104.72000122070312,{"date":1313,"close":18751},112.13999938964844,{"date":1316,"close":18753},102.76000213623047,{"date":1319,"close":18755},97.77999877929688,{"date":1322,"close":18757},122.48999786376953,{"date":1325,"close":7799},{"date":1328,"close":18760},119.91999816894531,{"date":1331,"close":18762},119.13999938964844,{"date":1334,"close":7366},{"date":1337,"close":18765},120.04000091552734,{"date":1340,"close":18767},107.56999969482422,{"date":1343,"close":18769},106.43000030517578,{"date":1345,"close":18771},104.58000183105469,{"date":1348,"close":18773},105.37999725341797,{"date":1351,"close":18775},111.31999969482422,{"date":1354,"close":18777},119.58999633789062,{"date":1357,"close":18779},116.13999938964844,{"date":1360,"close":18781},106.01000213623047,{"date":1363,"close":18783},117.55000305175781,{"date":1365,"close":18785},124.30999755859375,{"date":1367,"close":18787},131.52000427246094,{"date":1370,"close":18789},130.44000244140625,{"date":1373,"close":18791},129.5800018310547,{"date":1376,"close":18793},116.66000366210938,{"date":1378,"close":7316},{"date":1381,"close":18796},118.61000061035156,{"date":1383,"close":18798},124.4800033569336,{"date":1386,"close":7667},{"date":1389,"close":18801},128.10000610351562,{"date":1392,"close":18803},133.22000122070312,{"date":1394,"close":18805},139.6199951171875,{"date":1397,"close":7464},{"date":1400,"close":18808},141.3300018310547,{"date":1403,"close":7994},{"date":1406,"close":18811},142.8300018310547,{"date":1409,"close":18813},159.8699951171875,{"date":1412,"close":18815},162.3800048828125,{"date":1415,"close":18817},173.24000549316406,{"date":1418,"close":18819},166.02000427246094,{"date":1421,"close":17785},{"date":1423,"close":18822},171.72000122070312,{"date":1426,"close":18824},188.49000549316406,{"date":1428,"close":18826},183.97000122070312,{"date":1431,"close":18828},179.38999938964844,{"date":1434,"close":18830},175.52999877929688,{"date":1437,"close":18832},172.44000244140625,{"date":1440,"close":18834},166.9600067138672,{"date":1443,"close":18836},183.82000732421875,{"date":1446,"close":18838},193.82000732421875,{"date":1449,"close":18840},193.10000610351562,{"date":1452,"close":16758},{"date":1455,"close":18843},178.83999633789062,{"date":1458,"close":18845},182.6300048828125,{"date":1461,"close":17833},{"date":1464,"close":18848},180.6699981689453,{"date":1467,"close":11396},{"date":1470,"close":18851},187.94000244140625,{"date":1473,"close":18853},198.05999755859375,{"date":1476,"close":18855},198.85000610351562,{"date":1479,"close":18857},200.55999755859375,{"date":1482,"close":18859},193.2100067138672,{"date":1485,"close":18861},187.8300018310547,{"date":1488,"close":18863},182.99000549316406,{"date":1491,"close":12235},{"date":1493,"close":18866},177.24000549316406,{"date":1495,"close":18817},{"date":1498,"close":18869},164.35000610351562,{"date":1501,"close":18871},181.0800018310547,{"date":1504,"close":18873},177.39999389648438,{"date":1507,"close":18875},223.66000366210938,{"date":1510,"close":18877},227.77000427246094,{"date":1513,"close":18879},233.7100067138672,{"date":1516,"close":18881},233.4600067138672,{"date":1519,"close":18883},236.30999755859375,{"date":1522,"close":18885},242.1300048828125,{"date":1525,"close":18887},227.72999572753906,{"date":1528,"close":18889},221.4600067138672,{"date":1531,"close":18891},233.32000732421875,{"date":1534,"close":18893},246.74000549316406,{"date":1537,"close":18895},232.3300018310547,{"date":1540,"close":18897},221.4250030517578,{"date":1543,"close":16860},{"date":1546,"close":18900},242.75,{"date":195,"close":18902},239.11000061035156,{"date":198,"close":18904},247.30999755859375,{"date":201,"close":18906},240.58999633789062,{"date":204,"close":18908},230.39999389648438,{"date":207,"close":18910},228.32000732421875,{"date":210,"close":18912},229.4499969482422,{"date":213,"close":18914},231.52000427246094,{"date":216,"close":18916},231.82000732421875,{"date":219,"close":18918},244.57000732421875,{"date":222,"close":18920},252.5800018310547,{"date":225,"close":18922},264.3500061035156,{"date":228,"close":18924},263.0199890136719,{"date":231,"close":18926},230.9499969482422,{"date":234,"close":18928},210.58999633789062,{"date":237,"close":18930},213.9199981689453,{"date":240,"close":18932},219.6999969482422,{"date":243,"close":18934},229.4600067138672,{"date":246,"close":18936},231.99000549316406,{"date":249,"close":18938},222.9199981689453,{"date":252,"close":18940},225.83999633789062,{"date":255,"close":18942},233.7899932861328,{"date":258,"close":18944},234.5399932861328,{"date":261,"close":18946},227.1199951171875,{"date":264,"close":18948},226.27000427246094,{"date":267,"close":18950},201.13999938964844,{"date":270,"close":18952},212.33999633789062,{"date":273,"close":18954},208.52000427246094,{"date":276,"close":18956},228.1999969482422,{"date":279,"close":18958},230.02000427246094,{"date":282,"close":18960},242.38999938964844,{"date":285,"close":18962},253.75,{"date":288,"close":18964},263,{"date":291,"close":18966},259.17999267578125,{"date":294,"close":18968},251.7899932861328,{"date":297,"close":18970},249.88999938964844,{"date":300,"close":18972},252.72000122070312,{"date":303,"close":18974},243.77000427246094,{"date":306,"close":18976},251.9199981689453,{"date":309,"close":18978},250.02999877929688,{"date":312,"close":18980},233.91000366210938,{"date":315,"close":18982},222.97999572753906,{"date":318,"close":18984},217.32000732421875,{"date":320,"close":18986},211.66000366210938,{"date":323,"close":18988},214.5,{"date":326,"close":18990},220.88999938964844,{"date":329,"close":18992},216.74000549316406,{"date":332,"close":18994},215.3699951171875,{"date":335,"close":18996},221.3000030517578,{"date":338,"close":18998},216.25,{"date":341,"close":19000},224.1999969482422,{"date":344,"close":19002},218.77999877929688,{"date":347,"close":19004},192.02000427246094,{"date":350,"close":19006},212.05999755859375,{"date":353,"close":19008},214.2899932861328,{"date":356,"close":19010},218.91000366210938,{"date":359,"close":19012},209.8300018310547,{"date":362,"close":19014},211.1699981689453,{"date":365,"close":19016},217.25,{"date":368,"close":19018},225.57000732421875,{"date":371,"close":12674},{"date":374,"close":19021},227.3300018310547,{"date":377,"close":19023},235.49000549316406,{"date":380,"close":19025},237.67999267578125,{"date":383,"close":19027},245.94000244140625,{"date":386,"close":19029},253.97000122070312,{"date":389,"close":19031},250.9499969482422,{"date":392,"close":19033},252.22999572753906,{"date":395,"close":19035},255.49000549316406,{"date":398,"close":19037},261.5199890136719,{"date":401,"close":19039},261.42999267578125,{"date":404,"close":19041},264.5400085449219,{"date":407,"close":19043},260.489990234375,{"date":410,"close":19045},260.5799865722656,{"date":413,"close":19047},259.20001220703125,{"date":416,"close":19049},267.3800048828125,{"date":418,"close":19051},319.1499938964844,{"date":421,"close":19053},321.25,{"date":424,"close":19055},313.70001220703125,{"date":427,"close":19057},312.3699951171875,{"date":430,"close":19059},300.3699951171875,{"date":433,"close":19061},283.3599853515625,{"date":436,"close":19063},280.8800048828125,{"date":439,"close":19065},272.44000244140625,{"date":442,"close":19067},268.7200012207031,{"date":445,"close":19069},265.3999938964844,{"date":448,"close":19071},265.2950134277344,{"date":451,"close":19073},269.1000061035156,{"date":454,"close":19075},269.92999267578125,{"date":457,"close":19077},267.4599914550781,{"date":459,"close":19079},269.9700012207031,{"date":462,"close":19081},275.32000732421875,{"date":465,"close":19083},274.7900085449219,{"date":468,"close":19085},273.7300109863281,{"date":471,"close":19087},276.2699890136719,{"date":474,"close":19089},276.2200012207031,{"date":477,"close":19091},277.3800048828125,{"date":480,"close":19093},273.5400085449219,{"date":483,"close":19095},276.2900085449219,{"date":486,"close":19097},279.239990234375,{"date":489,"close":19099},284.80999755859375,{"date":492,"close":19101},286.4599914550781,{"date":494,"close":19103},279.5899963378906,{"date":497,"close":19105},276.7200012207031,{"date":500,"close":19107},281.4800109863281,{"date":503,"close":19109},276.0899963378906,{"date":506,"close":19111},280.2200012207031,{"date":509,"close":19113},276.260009765625,{"date":512,"close":19115},276.75,{"date":515,"close":19117},279.8900146484375,{"date":518,"close":19119},281.57000732421875,{"date":521,"close":19121},285.17999267578125,{"date":524,"close":19123},280.3599853515625,{"date":527,"close":19125},279.67999267578125,{"date":530,"close":19127},275.9700012207031,{"date":533,"close":19129},278.5299987792969,{"date":535,"close":19131},282.5799865722656,{"date":538,"close":19133},275.6600036621094,{"date":541,"close":19135},256.5400085449219,{"date":544,"close":19137},252.85000610351562,{"date":547,"close":19139},249.86000061035156,{"date":550,"close":19141},243.47999572753906,{"date":553,"close":19143},239.52000427246094,{"date":556,"close":11177},{"date":558,"close":19146},230.72000122070312,{"date":561,"close":19148},224.8699951171875,{"date":564,"close":19150},225.35000610351562,{"date":567,"close":19152},227.5,{"date":570,"close":19154},228.5500030517578,{"date":573,"close":19156},223.30999755859375,{"date":576,"close":19158},235.50999450683594,{"date":579,"close":19160},240.3800048828125,{"date":582,"close":19162},240.30999755859375,{"date":585,"close":19164},238.00999450683594,{"date":588,"close":19166},239.5500030517578,{"date":591,"close":19168},242.67999267578125,{"date":594,"close":19170},245.27000427246094,{"date":596,"close":19172},244.27999877929688,{"date":599,"close":19174},238.6699981689453,{"date":602,"close":16922},{"date":605,"close":19177},254.42999267578125,{"date":608,"close":19179},262.260009765625,{"date":610,"close":19181},260.6199951171875,{"date":613,"close":19183},257.5,{"date":616,"close":19185},250.27000427246094,{"date":619,"close":19187},251.8000030517578,{"date":622,"close":19189},254.9600067138672,{"date":625,"close":19191},250.7100067138672,{"date":628,"close":19193},250.35000610351562,{"date":631,"close":10992},{"date":634,"close":19196},247.9600067138672,{"date":637,"close":19198},238.27999877929688,{"date":640,"close":19200},228.0800018310547,{"date":643,"close":19202},221.7899932861328,{"date":646,"close":19204},221.30999755859375,{"date":649,"close":19206},228.6199951171875,{"date":652,"close":19208},226.1199951171875,{"date":655,"close":19210},229.8800048828125,{"date":658,"close":19212},228.16000366210938,{"date":661,"close":16572},{"date":664,"close":19215},227.11000061035156,{"date":667,"close":19217},231.32000732421875,{"date":670,"close":19219},236.42999267578125,{"date":673,"close":19221},235.75999450683594,{"date":676,"close":19223},235.41000366210938,{"date":679,"close":19225},232.57000732421875,{"date":682,"close":19227},233.57000732421875,{"date":685,"close":19229},231.4499969482422,{"date":688,"close":19231},229.7899932861328,{"date":691,"close":19233},231.42999267578125,{"date":694,"close":19235},224.52000427246094,{"date":697,"close":19237},231.05999755859375,{"date":700,"close":19239},233.8300018310547,{"date":703,"close":19241},235.74000549316406,{"date":706,"close":19243},233.69000244140625,{"date":709,"close":19245},236.2100067138672,{"date":712,"close":19247},235.3300018310547,{"date":715,"close":19249},236.4199981689453,{"date":718,"close":19251},237.2899932861328,{"date":721,"close":19253},236.60000610351562,{"date":724,"close":19255},235.6300048828125,{"date":727,"close":19257},232.64999389648438,{"date":730,"close":19259},230.3699951171875,{"date":733,"close":19261},233.8000030517578,{"date":736,"close":19263},234.82000732421875,{"date":739,"close":11173},{"date":742,"close":19266},226.1699981689453,{"date":745,"close":19268},226.5800018310547,{"date":748,"close":19270},222.80999755859375,{"date":750,"close":19272},221.1699981689453,{"date":753,"close":19274},212.9499969482422,{"date":756,"close":16916},{"date":759,"close":15500},{"date":762,"close":19278},211.2899932861328,{"date":765,"close":19280},217.80999755859375,{"date":767,"close":19282},222.47999572753906,{"date":770,"close":11006},{"date":773,"close":19285},218.86000061035156,{"date":776,"close":19287},216.05999755859375,{"date":779,"close":14882},{"date":782,"close":19290},207.10000610351562,{"date":785,"close":19292},189.8800048828125,{"date":787,"close":19294},195.05999755859375,{"date":790,"close":19296},184.00999450683594,{"date":793,"close":19298},184.14999389648438,{"date":796,"close":19300},177.36000061035156,{"date":799,"close":19302},179.72500610351562,{"date":802,"close":19304},183.7899932861328,{"date":805,"close":12545},{"date":808,"close":19307},178.74000549316406,{"date":811,"close":19309},175.92999267578125,{"date":814,"close":19311},178.41000366210938,{"date":817,"close":19313},168.7899932861328,{"date":820,"close":19315},176.77999877929688,{"date":823,"close":19317},176.3800048828125,{"date":826,"close":19319},172.22999572753906,{"date":829,"close":19321},163.3300018310547,{"date":832,"close":19323},166.25999450683594,{"date":835,"close":19325},166.69000244140625,{"date":838,"close":19327},176.64999389648438,{"date":841,"close":19329},177.75999450683594,{"date":844,"close":19331},180.60000610351562,{"date":847,"close":19333},188.39999389648438,{"date":850,"close":19335},188.25999450683594,{"date":853,"close":19337},189.89999389648438,{"date":856,"close":19339},191.1699981689453,{"date":859,"close":19341},189.7100067138672,{"date":862,"close":19343},185.16000366210938,{"date":865,"close":19345},178.99000549316406,{"date":868,"close":19347},176.1199951171875,{"date":871,"close":19349},172.5,{"date":874,"close":19351},170.39999389648438,{"date":877,"close":19353},168.47999572753906,{"date":880,"close":19355},167.6699981689453,{"date":883,"close":19357},166.8000030517578,{"date":886,"close":19359},166.10000610351562,{"date":889,"close":19361},166.97000122070312,{"date":892,"close":19363},161.0500030517578,{"date":895,"close":19365},158.57000732421875,{"date":898,"close":19367},158.6300048828125,{"date":901,"close":17947},{"date":904,"close":19370},155.82000732421875,{"date":906,"close":19372},157.82000732421875,{"date":909,"close":19374},154.13999938964844,{"date":912,"close":19376},157.11000061035156,{"date":915,"close":19378},159.49000549316406,{"date":918,"close":19380},156.63999938964844,{"date":921,"close":19382},154.66000366210938,{"date":924,"close":19384},148.61000061035156,{"date":927,"close":7414},{"date":930,"close":19387},148.52000427246094,{"date":933,"close":19389},148.83999633789062,{"date":936,"close":17638},{"date":939,"close":19392},155.2100067138672,{"date":942,"close":13422},{"date":945,"close":19395},158.6699981689453,{"date":948,"close":19397},158.1300048828125,{"date":951,"close":19399},158.41000366210938,{"date":954,"close":19401},152.3000030517578,{"date":957,"close":19403},169.2899932861328,{"date":960,"close":19405},169.75,{"date":963,"close":19407},168.77999877929688,{"date":966,"close":19409},165.32000732421875,{"date":2020,"close":19411},167.08999633789062,{"date":188,"close":19413},173.10000610351562,{"date":970,"close":19415},173.6300048828125,{"date":973,"close":19417},172.75999450683594,{"date":976,"close":19419},167.1699981689453,{"date":979,"close":19421},170.2100067138672,{"date":982,"close":7224},{"date":985,"close":19424},159.55999755859375,{"date":988,"close":19426},155.3800048828125,{"date":991,"close":19428},150.52999877929688,{"date":994,"close":19430},150.24000549316406,{"date":997,"close":19432},151.6999969482422,{"date":1000,"close":7250},{"date":1003,"close":19435},159.82000732421875,{"date":1006,"close":19437},163.38999938964844,{"date":1009,"close":19439},162.3699951171875,{"date":1012,"close":19441},164.9199981689453,{"date":1014,"close":19443},163.77000427246094,{"date":1017,"close":19445},163.02000427246094,{"date":1020,"close":19447},159.17999267578125,{"date":1023,"close":19449},161.1699981689453,{"date":1026,"close":12551},{"date":1029,"close":19452},174.6300048828125,{"date":1032,"close":19454},166.27000427246094,{"date":1034,"close":12193},{"date":1036,"close":11419},{"date":1039,"close":19458},164.89999389648438,{"date":1042,"close":19403},{"date":1045,"close":19461},168.32000732421875,{"date":1047,"close":19463},159.67999267578125,{"date":1050,"close":19465},161.2100067138672,{"date":1053,"close":19467},158.2100067138672,{"date":1055,"close":19469},157.88999938964844,{"date":1058,"close":5777},{"date":1061,"close":19472},151.5,{"date":1064,"close":19474},144.3800048828125,{"date":1067,"close":19476},146.55999755859375,{"date":1070,"close":12143},{"date":107,"close":19479},144.77999877929688,{"date":1075,"close":19481},155.63999938964844,{"date":1078,"close":19483},156.57000732421875,{"date":1081,"close":19485},160.35000610351562,{"date":1084,"close":19487},164.82000732421875,{"date":1087,"close":19489},170.89999389648438,{"date":1090,"close":19491},176.05999755859375,{"date":1093,"close":19493},179.4199981689453,{"date":1096,"close":19495},176.47999572753906,{"date":1099,"close":19497},175.30999755859375,{"date":1102,"close":19499},175.5800018310547,{"date":1105,"close":19501},179.89999389648438,{"date":1108,"close":19503},174.4600067138672,{"date":45,"close":19505},175.39999389648438,{"date":154,"close":12348},{"date":124,"close":19508},179.72999572753906,{"ticker":6552,"issuerName":6551,"sector":183,"direction":6203,"featured":19510,"priceHistory":19525},{"ownerName":6553,"ownerTitle":34,"slug":19511,"todayValue":6558,"todayShares":6556,"todayPrice":6554,"filedAt":6549,"priorTrades":19512},"gv-2019-gp-llc",[19513,19516,19519,19522,19524],{"date":994,"value":19514,"shares":19515,"direction":6203},1382329.7161,60077,{"date":997,"value":19517,"shares":19518,"direction":6203},1056649.831,45410,{"date":997,"value":19520,"shares":19521,"direction":6203},1020829.2135000001,42065,{"date":45,"value":19523,"shares":6557,"direction":6203},1229772.4992,{"date":154,"value":6748,"shares":6747,"direction":6203},[19526,19528,19530,19531,19533,19535,19537,19538,19540,19541,19542,19544,19545,19547,19548,19550,19551,19552,19554,19556,19558,19560,19562,19563,19564,19565,19566,19568,19569,19570,19572,19574,19576,19578,19579,19580,19582,19583,19584,19586,19587,19588,19590,19591,19592,19594,19595,19597,19598,19599,19600,19602,19603,19604,19605,19607,19608,19609,19610,19611,19612,19613,19614,19616,19618,19620,19621,19623,19625,19626,19627,19628,19630,19632,19634,19635,19637,19638,19639,19641,19642,19643,19644,19646,19647,19648,19650,19652,19653,19654,19655,19656,19657,19658,19659,19661,19663,19664,19666,19667,19669,19670,19671,19672,19673,19674,19676,19678,19679,19680,19681,19682,19683,19685,19686,19687,19688],{"date":782,"close":19527},16.850000381469727,{"date":785,"close":19529},15.050000190734863,{"date":787,"close":17355},{"date":790,"close":19532},12.729999542236328,{"date":793,"close":19534},13.149999618530273,{"date":796,"close":19536},11.550000190734863,{"date":799,"close":10329},{"date":802,"close":19539},12.270000457763672,{"date":805,"close":17100},{"date":808,"close":17104},{"date":811,"close":19543},10.25,{"date":814,"close":9812},{"date":817,"close":19546},10.079999923706055,{"date":820,"close":18272},{"date":823,"close":19549},10.890000343322754,{"date":826,"close":5967},{"date":829,"close":6385},{"date":832,"close":19553},11.4399995803833,{"date":835,"close":19555},11.84000015258789,{"date":838,"close":19557},12.279999732971191,{"date":841,"close":19559},12.350000381469727,{"date":844,"close":19561},12.59000015258789,{"date":847,"close":2955},{"date":850,"close":10251},{"date":853,"close":10247},{"date":856,"close":2955},{"date":859,"close":19567},13.239999771118164,{"date":862,"close":10329},{"date":865,"close":10230},{"date":868,"close":19571},12.5,{"date":871,"close":19573},12.140000343322754,{"date":874,"close":19575},11.9399995803833,{"date":877,"close":19577},11.90999984741211,{"date":880,"close":5967},{"date":883,"close":58},{"date":886,"close":19581},9.850000381469727,{"date":889,"close":18182},{"date":892,"close":17087},{"date":895,"close":19585},10.680000305175781,{"date":898,"close":3012},{"date":901,"close":18182},{"date":904,"close":19589},10.899999618530273,{"date":906,"close":18286},{"date":909,"close":18288},{"date":912,"close":19593},11.869999885559082,{"date":915,"close":10221},{"date":918,"close":19596},12.569999694824219,{"date":921,"close":10236},{"date":924,"close":17362},{"date":927,"close":17401},{"date":930,"close":19601},14.369999885559082,{"date":933,"close":17399},{"date":936,"close":10031},{"date":939,"close":10376},{"date":942,"close":19606},16.200000762939453,{"date":945,"close":9887},{"date":948,"close":2900},{"date":951,"close":10118},{"date":954,"close":2902},{"date":957,"close":2876},{"date":960,"close":2793},{"date":963,"close":2704},{"date":966,"close":19615},17.68000030517578,{"date":2020,"close":19617},17.540000915527344,{"date":188,"close":19619},18.649999618530273,{"date":970,"close":10146},{"date":973,"close":19622},21.049999237060547,{"date":976,"close":19624},23.1200008392334,{"date":979,"close":18501},{"date":982,"close":13686},{"date":985,"close":11739},{"date":988,"close":19629},25.649999618530273,{"date":991,"close":19631},24.440000534057617,{"date":994,"close":19633},22.469999313354492,{"date":997,"close":18449},{"date":1000,"close":19636},20.719999313354492,{"date":1003,"close":2384},{"date":1006,"close":2314},{"date":1009,"close":19640},20.709999084472656,{"date":1012,"close":2707},{"date":1014,"close":2503},{"date":1017,"close":9965},{"date":1020,"close":19645},19.579999923706055,{"date":1023,"close":2545},{"date":1026,"close":18395},{"date":1029,"close":19649},17.264999389648438,{"date":1032,"close":19651},16.889999389648438,{"date":1034,"close":10097},{"date":1036,"close":2883},{"date":1039,"close":2866},{"date":1042,"close":2714},{"date":1045,"close":2896},{"date":1047,"close":10097},{"date":1050,"close":11541},{"date":1053,"close":19660},16.454999923706055,{"date":1055,"close":19662},15.979999542236328,{"date":1058,"close":5961},{"date":1061,"close":19665},16.06999969482422,{"date":1064,"close":10355},{"date":1067,"close":19668},15.260000228881836,{"date":1070,"close":2363},{"date":107,"close":2653},{"date":1075,"close":19645},{"date":1078,"close":2545},{"date":1081,"close":9912},{"date":1084,"close":19675},19.360000610351562,{"date":1087,"close":19677},19.59000015258789,{"date":1090,"close":2302},{"date":1093,"close":2590},{"date":1096,"close":2545},{"date":1099,"close":2300},{"date":1102,"close":13600},{"date":1105,"close":19684},19.309999465942383,{"date":1108,"close":2630},{"date":45,"close":2368},{"date":154,"close":2771},{"date":124,"close":19619},{"ticker":6502,"issuerName":6501,"sector":8753,"direction":6203,"featured":19690,"priceHistory":19693},{"ownerName":6503,"ownerTitle":6504,"slug":19691,"todayValue":6509,"todayShares":6507,"todayPrice":6505,"filedAt":6499,"priorTrades":19692},"scott-geoffrey-gates",[],[19694,19696,19698,19700,19701,19702,19703,19704,19705,19706,19707,19708,19709,19710,19711,19712,19714,19716,19717,19718,19720,19721,19722,19723,19724,19726,19727,19729,19730,19731,19733,19735,19736,19738,19740,19741,19742,19744,19745,19746,19748,19749,19751,19752,19753,19754,19756,19758,19759,19760,19761,19762,19763,19764,19766,19768,19769,19770,19771,19772,19773,19775,19777,19779,19781,19782,19783,19784,19786,19788,19790,19791,19792,19793,19795,19796,19797,19798,19799,19800,19801,19802,19803,19804,19805,19806,19807,19808,19809,19811,19812,19813,19815,19817,19818,19820,19822,19824,19825,19827,19828,19829,19831,19832,19834,19835,19837,19838,19840,19841,19842,19844,19845,19846,19848,19850,19852,19853,19855,19857,19858,19859,19861,19863,19865,19867,19869,19870,19872,19874,19876,19878,19880,19881,19883,19884,19886,19887,19888,19890,19891,19892,19894,19896,19898,19900,19901,19903,19905,19906,19907,19908,19909,19910,19911,19913,19914,19915,19917,19919,19920,19921,19922,19924,19925,19927,19928,19930,19932,19933,19934,19935,19936,19937,19939,19940,19942,19944,19946,19947,19948,19950,19952,19953,19955,19957,19959,19961,19963,19965,19966,19968,19970,19972,19973,19974,19976,19978,19979,19981,19982,19983,19985,19986,19988,19989,19991,19992,19993,19995,19996,19998,20000,20002,20003,20004,20006,20008,20010,20011,20013,20015,20016,20017,20019,20021,20022,20024,20025,20027,20029,20031,20032,20033,20034,20036,20038,20040,20042,20044,20046,20048,20050,20052,20054,20056,20058,20060,20062,20064,20066,20068,20069,20071,20073,20075,20077,20079,20081,20083,20084,20086,20088,20090,20092,20094,20096,20098,20100,20102,20104,20106,20108,20110,20112,20114,20116,20118,20120,20122,20124,20126,20128,20130,20132,20134,20136,20138,20140,20142,20144,20146,20148,20150,20152,20154,20155,20157,20159,20161,20163,20165,20167,20168,20170,20172,20174,20176,20178,20180,20182,20183,20185,20187,20189,20191],{"date":195,"close":19695},11.640000343322754,{"date":198,"close":19697},11.140000343322754,{"date":201,"close":19699},11.369999885559082,{"date":204,"close":19695},{"date":207,"close":18263},{"date":210,"close":17156},{"date":213,"close":10007},{"date":216,"close":5967},{"date":219,"close":18286},{"date":222,"close":18130},{"date":225,"close":2404},{"date":228,"close":2380},{"date":231,"close":2532},{"date":234,"close":10311},{"date":237,"close":10297},{"date":240,"close":19713},14.680000305175781,{"date":243,"close":19715},14.59000015258789,{"date":246,"close":18363},{"date":249,"close":2941},{"date":252,"close":19719},12.9399995803833,{"date":255,"close":10213},{"date":258,"close":10242},{"date":261,"close":2961},{"date":264,"close":10380},{"date":267,"close":19725},15.680000305175781,{"date":270,"close":10199},{"date":273,"close":19728},12.069999694824219,{"date":276,"close":9869},{"date":279,"close":18126},{"date":282,"close":19732},12.15999984741211,{"date":285,"close":19734},11.890000343322754,{"date":288,"close":5986},{"date":291,"close":19737},11.529999732971191,{"date":294,"close":19739},14.25,{"date":297,"close":2896},{"date":300,"close":10101},{"date":303,"close":19743},16.389999389648438,{"date":306,"close":2953},{"date":309,"close":10224},{"date":312,"close":19747},11.329999923706055,{"date":315,"close":18126},{"date":318,"close":19750},10.720000267028809,{"date":320,"close":5991},{"date":323,"close":3022},{"date":326,"close":3217},{"date":329,"close":19755},9.34000015258789,{"date":332,"close":19757},8.899999618530273,{"date":335,"close":3439},{"date":338,"close":3494},{"date":341,"close":3473},{"date":344,"close":3537},{"date":347,"close":3465},{"date":350,"close":3462},{"date":353,"close":19765},8.449999809265137,{"date":356,"close":19767},9.289999961853027,{"date":359,"close":3217},{"date":362,"close":6049},{"date":365,"close":2973},{"date":368,"close":18306},{"date":371,"close":18124},{"date":374,"close":19774},12.520000457763672,{"date":377,"close":19776},15.600000381469727,{"date":380,"close":19778},14.109999656677246,{"date":383,"close":19780},14.779999732971191,{"date":386,"close":10182},{"date":389,"close":11545},{"date":392,"close":17209},{"date":395,"close":19785},20.100000381469727,{"date":398,"close":19787},22.18000030517578,{"date":401,"close":19789},21.31999969482422,{"date":404,"close":10468},{"date":407,"close":13511},{"date":410,"close":2538},{"date":413,"close":19794},17.84000015258789,{"date":416,"close":9891},{"date":418,"close":10342},{"date":421,"close":2380},{"date":424,"close":2322},{"date":427,"close":2660},{"date":430,"close":2300},{"date":433,"close":2734},{"date":436,"close":2845},{"date":439,"close":2590},{"date":442,"close":17455},{"date":445,"close":2429},{"date":448,"close":2365},{"date":451,"close":2462},{"date":454,"close":2406},{"date":457,"close":19810},17.3799991607666,{"date":459,"close":2712},{"date":462,"close":2363},{"date":465,"close":19814},24.59000015258789,{"date":468,"close":19816},25.889999389648438,{"date":471,"close":2237},{"date":474,"close":19819},27.049999237060547,{"date":477,"close":19821},24.950000762939453,{"date":480,"close":19823},24.8799991607666,{"date":483,"close":13719},{"date":486,"close":19826},26.290000915527344,{"date":489,"close":5918},{"date":492,"close":13712},{"date":494,"close":19830},26.829999923706055,{"date":497,"close":13668},{"date":500,"close":19833},26.56999969482422,{"date":503,"close":2210},{"date":506,"close":19836},28.780000686645508,{"date":509,"close":11686},{"date":512,"close":19839},28.329999923706055,{"date":515,"close":9765},{"date":518,"close":1311},{"date":521,"close":19843},32.529998779296875,{"date":524,"close":14142},{"date":527,"close":1352},{"date":530,"close":19847},30.8799991607666,{"date":533,"close":19849},30.190000534057617,{"date":535,"close":19851},30.450000762939453,{"date":538,"close":1170},{"date":541,"close":19854},33.25,{"date":544,"close":19856},32.25,{"date":547,"close":1209},{"date":550,"close":18523},{"date":553,"close":19860},26.149999618530273,{"date":556,"close":19862},25.850000381469727,{"date":558,"close":19864},25.149999618530273,{"date":561,"close":19866},23.489999771118164,{"date":564,"close":19868},25.520000457763672,{"date":567,"close":2191},{"date":570,"close":19871},29.25,{"date":573,"close":19873},26.709999084472656,{"date":576,"close":19875},24.760000228881836,{"date":579,"close":19877},28.799999237060547,{"date":582,"close":19879},25.920000076293945,{"date":585,"close":10488},{"date":588,"close":19882},25.09000015258789,{"date":591,"close":13534},{"date":594,"close":19885},25.139999389648438,{"date":596,"close":19882},{"date":599,"close":1188},{"date":602,"close":19889},25.100000381469727,{"date":605,"close":13575},{"date":608,"close":9929},{"date":610,"close":19893},24.799999237060547,{"date":613,"close":19895},25.729999542236328,{"date":616,"close":19897},23.690000534057617,{"date":619,"close":19899},24.479999542236328,{"date":622,"close":19814},{"date":625,"close":19902},23.15999984741211,{"date":628,"close":19904},23.219999313354492,{"date":631,"close":9975},{"date":634,"close":13498},{"date":637,"close":2606},{"date":640,"close":2528},{"date":643,"close":2308},{"date":646,"close":2435},{"date":649,"close":19912},20.270000457763672,{"date":652,"close":10431},{"date":655,"close":17451},{"date":658,"close":19916},22.889999389648438,{"date":661,"close":19918},22.969999313354492,{"date":664,"close":13613},{"date":667,"close":13627},{"date":670,"close":19875},{"date":673,"close":19923},25.5,{"date":676,"close":17533},{"date":679,"close":19926},23.8700008392334,{"date":682,"close":13719},{"date":685,"close":19929},25.84000015258789,{"date":688,"close":19931},26.43000030517578,{"date":691,"close":19899},{"date":694,"close":17466},{"date":697,"close":18451},{"date":700,"close":13509},{"date":703,"close":2258},{"date":706,"close":19938},21.809999465942383,{"date":709,"close":10043},{"date":712,"close":19941},22.770000457763672,{"date":715,"close":19943},22.06999969482422,{"date":718,"close":19945},21.459999084472656,{"date":721,"close":10458},{"date":724,"close":13498},{"date":727,"close":19949},20.190000534057617,{"date":730,"close":19951},22.15999984741211,{"date":733,"close":19866},{"date":736,"close":19954},24.729999542236328,{"date":739,"close":19956},24.18000030517578,{"date":742,"close":19958},22.700000762939453,{"date":745,"close":19960},26.31999969482422,{"date":748,"close":19962},26.350000381469727,{"date":750,"close":19964},26.809999465942383,{"date":753,"close":13682},{"date":756,"close":19967},26.530000686645508,{"date":759,"close":19969},28.809999465942383,{"date":762,"close":19971},29.059999465942383,{"date":765,"close":11714},{"date":767,"close":1535},{"date":770,"close":19975},28.040000915527344,{"date":773,"close":19977},26.780000686645508,{"date":776,"close":11756},{"date":779,"close":19980},27.979999542236328,{"date":782,"close":2199},{"date":785,"close":13581},{"date":787,"close":19984},26.059999465942383,{"date":790,"close":1191},{"date":793,"close":19987},23.829999923706055,{"date":796,"close":13505},{"date":799,"close":19990},26.389999389648438,{"date":802,"close":1419},{"date":805,"close":19830},{"date":808,"close":19994},33.849998474121094,{"date":811,"close":1483},{"date":814,"close":19997},28.84000015258789,{"date":817,"close":19999},28.489999771118164,{"date":820,"close":20001},29.010000228881836,{"date":823,"close":1432},{"date":826,"close":1305},{"date":829,"close":20005},34.31999969482422,{"date":832,"close":20007},39.22999954223633,{"date":835,"close":20009},41.47999954223633,{"date":838,"close":11787},{"date":841,"close":20012},37.43000030517578,{"date":844,"close":20014},44.029998779296875,{"date":847,"close":1617},{"date":850,"close":18588},{"date":853,"close":20018},40.4900016784668,{"date":856,"close":20020},35.61000061035156,{"date":859,"close":1864},{"date":862,"close":20023},41.959999084472656,{"date":865,"close":1749},{"date":868,"close":20026},37.650001525878906,{"date":871,"close":20028},35.66999816894531,{"date":874,"close":20030},37.47999954223633,{"date":877,"close":11779},{"date":880,"close":14070},{"date":883,"close":4850},{"date":886,"close":20035},34.52000045776367,{"date":889,"close":20037},37.150001525878906,{"date":892,"close":20039},39.189998626708984,{"date":895,"close":20041},39.029998779296875,{"date":898,"close":20043},34.56999969482422,{"date":901,"close":20045},32.52000045776367,{"date":904,"close":20047},30.1200008392334,{"date":906,"close":20049},37.08000183105469,{"date":909,"close":20051},39.599998474121094,{"date":912,"close":20053},44.31999969482422,{"date":915,"close":20055},52.15999984741211,{"date":918,"close":20057},50.25,{"date":921,"close":20059},63.15999984741211,{"date":924,"close":20061},68.86000061035156,{"date":927,"close":20063},70.43000030517578,{"date":930,"close":20065},71.66000366210938,{"date":933,"close":20067},74.37999725341797,{"date":936,"close":13826},{"date":939,"close":20070},80.8499984741211,{"date":942,"close":20072},83.86000061035156,{"date":945,"close":20074},90.1500015258789,{"date":948,"close":20076},93.72000122070312,{"date":951,"close":20078},97.36000061035156,{"date":954,"close":20080},95.51000213623047,{"date":957,"close":20082},95.91000366210938,{"date":960,"close":14266},{"date":963,"close":20085},82.43000030517578,{"date":966,"close":20087},81.80999755859375,{"date":2020,"close":20089},90.55999755859375,{"date":188,"close":20091},93.06999969482422,{"date":970,"close":20093},85.61000061035156,{"date":973,"close":20095},91.19000244140625,{"date":976,"close":20097},96.7300033569336,{"date":979,"close":20099},91.26000213623047,{"date":982,"close":20101},97.2300033569336,{"date":985,"close":20103},104.55999755859375,{"date":988,"close":20105},96.72000122070312,{"date":991,"close":20107},103.25,{"date":994,"close":20109},106.33999633789062,{"date":997,"close":20111},99.5,{"date":1000,"close":20113},83.56999969482422,{"date":1003,"close":20115},81.13500213623047,{"date":1006,"close":20117},82.33999633789062,{"date":1009,"close":20119},91.30000305175781,{"date":1012,"close":20121},95.0199966430664,{"date":1014,"close":20123},109.91999816894531,{"date":1017,"close":20125},103.81999969482422,{"date":1020,"close":20127},99.98999786376953,{"date":1023,"close":20129},92.33000183105469,{"date":1026,"close":20131},93.62000274658203,{"date":1029,"close":20133},113,{"date":1032,"close":20135},114.58999633789062,{"date":1034,"close":20137},116.58000183105469,{"date":1036,"close":20139},98.44999694824219,{"date":1039,"close":20141},95.58000183105469,{"date":1042,"close":20143},94.30999755859375,{"date":1045,"close":20145},93.31999969482422,{"date":1047,"close":20147},103.02999877929688,{"date":1050,"close":20149},108.47000122070312,{"date":1053,"close":20151},115.87999725341797,{"date":1055,"close":20153},104.83000183105469,{"date":1058,"close":16429},{"date":1061,"close":20156},115.30000305175781,{"date":1064,"close":20158},113.33000183105469,{"date":1067,"close":20160},102.38999938964844,{"date":1070,"close":20162},95.19999694824219,{"date":107,"close":20164},98.79000091552734,{"date":1075,"close":20166},91.80999755859375,{"date":1078,"close":5856},{"date":1081,"close":20169},96.05999755859375,{"date":1084,"close":20171},84.42500305175781,{"date":1087,"close":20173},69.95999908447266,{"date":1090,"close":20175},72.32499694824219,{"date":1093,"close":20177},66.94000244140625,{"date":1096,"close":20179},67.88999938964844,{"date":1099,"close":20181},76.20999908447266,{"date":1102,"close":5132},{"date":1105,"close":20184},68.0199966430664,{"date":1108,"close":20186},72.01000213623047,{"date":45,"close":20188},87.79000091552734,{"date":154,"close":20190},84.19999694824219,{"date":124,"close":20192},81.05000305175781,{"ticker":6609,"issuerName":6608,"sector":20194,"direction":6203,"featured":20195,"priceHistory":20202},"Manufacturing",{"ownerName":6610,"ownerTitle":6611,"slug":20196,"todayValue":6616,"todayShares":6614,"todayPrice":6612,"filedAt":6606,"priorTrades":20197},"rothenstein-david-m",[20198,20200],{"date":997,"value":20199,"shares":6614,"direction":6203},1405968.75,{"date":1053,"value":20201,"shares":6614,"direction":6203},1142672.5,[20203,20204,20206,20208,20210,20212,20214,20215,20217,20219,20221,20222,20224,20226,20228,20230,20232,20234,20236,20238,20239,20241,20243,20244,20246,20248,20249,20251,20253,20255,20256,20258,20259,20261,20262,20264,20266,20267,20268,20270,20271,20272,20274,20276,20278,20280,20282,20284,20285,20286,20287,20288,20290,20291,20292,20294,20296,20298,20300,20302,20304,20305,20306,20308,20310,20312,20313,20314,20315,20316,20317,20318,20320,20322,20323,20325,20327,20328,20330,20331,20332,20333,20335,20336,20337,20339,20341,20343,20345,20347,20349,20350,20352,20354,20355,20356,20358,20360,20362,20364,20366,20368,20369,20370,20372,20373,20375,20377,20379,20381,20383,20385,20387,20389,20390,20392,20393,20394,20395,20396,20397,20399,20401,20403,20405,20406,20408,20410,20411,20413,20415,20417,20418,20420,20422,20423,20425,20427,20429,20430,20432,20434,20436,20438,20439,20441,20443,20444,20446,20448,20450,20451,20452,20454,20456,20458,20460,20462,20464,20465,20466,20468,20470,20472,20473,20474,20475,20477,20479,20481,20483,20484,20486,20488,20490,20492,20493,20495,20496,20498,20500,20502,20504,20506,20508,20510,20512,20514,20516,20518,20520,20522,20524,20526,20528,20530,20532,20533,20534,20536,20538,20540,20542,20543,20544,20546,20548,20550,20552,20554,20556,20558,20560,20562,20564,20566,20568,20570,20572,20574,20576,20578,20580,20582,20583,20585,20587,20589,20591,20592,20594,20596,20597,20598,20600,20602,20604,20606,20607,20609,20611,20613,20615,20617,20618,20620,20621,20623,20625,20626,20628,20629,20631,20633,20635,20637,20639,20641,20643,20645,20647,20649,20651,20653,20654,20656,20658,20660,20662,20664,20666,20668,20669,20671,20673,20675,20677,20679,20681,20683,20684,20686,20688,20690,20692,20694,20696,20698,20700,20702,20704,20706,20708,20710,20712,20714,20716,20718,20720,20722,20724,20726,20728,20730,20732,20733,20735,20737,20739,20741,20743,20745,20747,20749,20751,20753,20755,20757,20759,20761,20763,20765,20767,20769,20771,20773,20775,20777,20779,20781,20783,20785,20787,20789,20791,20793,20795,20797,20799,20801,20803,20805,20807,20809,20811,20813,20815,20817,20819,20821,20823,20825,20827,20829,20831,20833,20835,20837,20839,20841,20843,20845,20847,20849,20851,20853,20855,20857,20859,20861,20863,20865,20867,20869,20871,20873,20875,20877,20879,20881,20883,20885,20887,20889,20891,20893,20895,20897,20899,20901,20903,20905,20907,20909,20911,20913,20915,20917,20919,20921,20923,20925,20927,20929,20931,20933,20935,20937,20939,20941,20943,20945,20947,20949,20951,20953,20955,20957,20959,20961,20963,20965,20967,20969,20971,20973,20975,20977,20979,20981,20983,20985,20987,20989,20991,20993,20995,20997,20999,21001,21003,21005,21007,21009,21011,21013,21015,21017,21019,21021,21023,21025,21027,21029,21031,21033,21035,21037,21039,21041,21043],{"date":1124,"close":13156},{"date":1127,"close":20205},58.13999938964844,{"date":1130,"close":20207},56.86000061035156,{"date":1133,"close":20209},55.91999816894531,{"date":1136,"close":20211},54.9900016784668,{"date":1139,"close":20213},57.18000030517578,{"date":1142,"close":665},{"date":1145,"close":20216},53.90999984741211,{"date":1148,"close":20218},53.13999938964844,{"date":1151,"close":20220},52.02000045776367,{"date":1154,"close":998},{"date":1157,"close":20223},52.599998474121094,{"date":1160,"close":20225},52.25,{"date":1163,"close":20227},52.66999816894531,{"date":1166,"close":20229},54.290000915527344,{"date":1169,"close":20231},60.5,{"date":1172,"close":20233},61.40999984741211,{"date":1175,"close":20235},60.77000045776367,{"date":1178,"close":20237},60.7400016784668,{"date":1181,"close":763},{"date":1184,"close":20240},73.3499984741211,{"date":1187,"close":20242},74.12000274658203,{"date":1190,"close":14801},{"date":1193,"close":20245},76.97000122070312,{"date":1196,"close":20247},73.05000305175781,{"date":1199,"close":5255},{"date":1202,"close":20250},64.91000366210938,{"date":1205,"close":20252},64.75,{"date":1208,"close":20254},65.3499984741211,{"date":1211,"close":484},{"date":1214,"close":20257},68.69999694824219,{"date":1217,"close":20257},{"date":1220,"close":20260},65.94000244140625,{"date":1223,"close":384},{"date":1226,"close":20263},60.099998474121094,{"date":1229,"close":20265},60.5099983215332,{"date":1232,"close":701},{"date":1235,"close":14212},{"date":1238,"close":20269},55.84000015258789,{"date":1241,"close":387},{"date":1244,"close":5028},{"date":1247,"close":20273},54.25,{"date":1250,"close":20275},52.36000061035156,{"date":1253,"close":20277},49.84000015258789,{"date":1256,"close":20279},52.33000183105469,{"date":1259,"close":20281},48.7400016784668,{"date":1262,"close":20283},45.220001220703125,{"date":1265,"close":1696},{"date":1268,"close":4903},{"date":1271,"close":14075},{"date":1274,"close":1952},{"date":1277,"close":20289},47.5,{"date":1280,"close":4797},{"date":1283,"close":1007},{"date":1286,"close":20293},52.88999938964844,{"date":1289,"close":20295},54.70000076293945,{"date":1292,"close":20297},55.790000915527344,{"date":1295,"close":20299},53.619998931884766,{"date":1298,"close":20301},44.220001220703125,{"date":1301,"close":20303},44.33000183105469,{"date":1304,"close":18570},{"date":1307,"close":18537},{"date":1310,"close":20307},40.43000030517578,{"date":1313,"close":20309},40.59000015258789,{"date":1316,"close":20311},39.59000015258789,{"date":1319,"close":1619},{"date":1322,"close":1992},{"date":1325,"close":1917},{"date":1328,"close":2053},{"date":1331,"close":4950},{"date":1334,"close":1897},{"date":1337,"close":20319},44.77000045776367,{"date":1340,"close":20321},50.7599983215332,{"date":1343,"close":360},{"date":1345,"close":20324},49.33000183105469,{"date":1348,"close":20326},50.97999954223633,{"date":1351,"close":14191},{"date":1354,"close":20329},51.09000015258789,{"date":1357,"close":833},{"date":1360,"close":4755},{"date":1363,"close":354},{"date":1365,"close":20334},48.540000915527344,{"date":1367,"close":2014},{"date":1370,"close":2049},{"date":1373,"close":20338},49.09000015258789,{"date":1376,"close":20340},49.529998779296875,{"date":1378,"close":20342},49.439998626708984,{"date":1381,"close":20344},49.22999954223633,{"date":1383,"close":20346},52.52000045776367,{"date":1386,"close":20348},50.47999954223633,{"date":1389,"close":5038},{"date":1392,"close":20351},46.88999938964844,{"date":1394,"close":20353},46.040000915527344,{"date":1397,"close":9752},{"date":1400,"close":1798},{"date":1403,"close":20357},44.91999816894531,{"date":1406,"close":20359},47.9900016784668,{"date":1409,"close":20361},48.130001068115234,{"date":1412,"close":20363},41.349998474121094,{"date":1415,"close":20365},44.310001373291016,{"date":1418,"close":20367},41.02000045776367,{"date":1421,"close":14157},{"date":1423,"close":1709},{"date":1426,"close":20371},41.459999084472656,{"date":1428,"close":1741},{"date":1431,"close":20374},41.58000183105469,{"date":1434,"close":20376},41.599998474121094,{"date":1437,"close":20378},41.77000045776367,{"date":1440,"close":20380},41.25,{"date":1443,"close":20382},41.4900016784668,{"date":1446,"close":20384},48.470001220703125,{"date":1449,"close":20386},48.220001220703125,{"date":1452,"close":20388},48.810001373291016,{"date":1455,"close":4751},{"date":1458,"close":20391},47.2599983215332,{"date":1461,"close":4895},{"date":1464,"close":14294},{"date":1467,"close":1617},{"date":1470,"close":20367},{"date":1473,"close":14170},{"date":1476,"close":20398},44.130001068115234,{"date":1479,"close":20400},45.189998626708984,{"date":1482,"close":20402},46.04999923706055,{"date":1485,"close":20404},46.75,{"date":1488,"close":4766},{"date":1491,"close":20407},43.4900016784668,{"date":1493,"close":20409},44.16999816894531,{"date":1495,"close":2053},{"date":1498,"close":20412},46.43000030517578,{"date":1501,"close":20414},49.720001220703125,{"date":1504,"close":20416},52.5099983215332,{"date":1507,"close":14191},{"date":1510,"close":20419},54.619998931884766,{"date":1513,"close":20421},56.7400016784668,{"date":1516,"close":419},{"date":1519,"close":20424},55.33000183105469,{"date":1522,"close":20426},60.84000015258789,{"date":1525,"close":20428},54.279998779296875,{"date":1528,"close":5046},{"date":1531,"close":20431},50.93000030517578,{"date":1534,"close":20433},49.45000076293945,{"date":1537,"close":20435},47.59000015258789,{"date":1540,"close":20437},45.599998474121094,{"date":1543,"close":1696},{"date":1546,"close":20440},46.61000061035156,{"date":195,"close":20442},47.77000045776367,{"date":198,"close":1076},{"date":201,"close":20445},48.849998474121094,{"date":204,"close":20447},49.34000015258789,{"date":207,"close":20449},48.16999816894531,{"date":210,"close":217},{"date":213,"close":4897},{"date":216,"close":20453},48.45000076293945,{"date":219,"close":20455},48.18000030517578,{"date":222,"close":20457},46.77000045776367,{"date":225,"close":20459},48.7599983215332,{"date":228,"close":20461},49.38999938964844,{"date":231,"close":20463},50.15999984741211,{"date":234,"close":4920},{"date":237,"close":20388},{"date":240,"close":20467},53.79999923706055,{"date":243,"close":20469},56.540000915527344,{"date":246,"close":20471},57.650001525878906,{"date":249,"close":14203},{"date":252,"close":396},{"date":255,"close":4785},{"date":258,"close":20476},61.810001373291016,{"date":261,"close":20478},66.69000244140625,{"date":264,"close":20480},68.47000122070312,{"date":267,"close":20482},65.33000183105469,{"date":270,"close":481},{"date":273,"close":20485},63.970001220703125,{"date":276,"close":20487},71.91000366210938,{"date":279,"close":20489},67.22000122070312,{"date":282,"close":20491},70.12999725341797,{"date":285,"close":13887},{"date":288,"close":20494},73.58000183105469,{"date":291,"close":14285},{"date":294,"close":20497},87.37999725341797,{"date":297,"close":20499},86.66000366210938,{"date":300,"close":20501},83.61000061035156,{"date":303,"close":20503},82.25,{"date":306,"close":20505},84.76000213623047,{"date":309,"close":20507},96.62000274658203,{"date":312,"close":20509},87.13999938964844,{"date":315,"close":20511},89.70999908447266,{"date":318,"close":20513},89.80000305175781,{"date":320,"close":20515},84.08000183105469,{"date":323,"close":20517},79.56999969482422,{"date":326,"close":20519},68.93000030517578,{"date":329,"close":20521},63.84000015258789,{"date":332,"close":20523},65.55999755859375,{"date":335,"close":20525},61.560001373291016,{"date":338,"close":20527},53.5,{"date":341,"close":20529},58.779998779296875,{"date":344,"close":20531},60.13999938964844,{"date":347,"close":20260},{"date":350,"close":13832},{"date":353,"close":20535},74.73999786376953,{"date":356,"close":20537},81.23999786376953,{"date":359,"close":20539},80.22000122070312,{"date":362,"close":20541},80.05999755859375,{"date":365,"close":13789},{"date":368,"close":5130},{"date":371,"close":20545},74.52999877929688,{"date":374,"close":20547},82.12000274658203,{"date":377,"close":20549},81.37999725341797,{"date":380,"close":20551},77.75,{"date":383,"close":20553},84.12000274658203,{"date":386,"close":20555},84.80999755859375,{"date":389,"close":20557},84.9800033569336,{"date":392,"close":20559},85.47000122070312,{"date":395,"close":20561},84.36000061035156,{"date":398,"close":20563},86.75,{"date":401,"close":20565},87.19000244140625,{"date":404,"close":20567},88.5999984741211,{"date":407,"close":20569},90.55000305175781,{"date":410,"close":20571},91.06999969482422,{"date":413,"close":20573},92.94999694824219,{"date":416,"close":20575},92.83999633789062,{"date":418,"close":20577},88.62999725341797,{"date":421,"close":20579},92.66999816894531,{"date":424,"close":20581},91.48999786376953,{"date":427,"close":20143},{"date":430,"close":20584},95.18000030517578,{"date":433,"close":20586},95.05999755859375,{"date":436,"close":20588},93.37999725341797,{"date":439,"close":20590},96.4000015258789,{"date":442,"close":7310},{"date":445,"close":20593},91.41999816894531,{"date":448,"close":20595},90.87000274658203,{"date":451,"close":11830},{"date":454,"close":13025},{"date":457,"close":20599},86.63999938964844,{"date":459,"close":20601},87.36000061035156,{"date":462,"close":20603},89.80999755859375,{"date":465,"close":20605},90.73999786376953,{"date":468,"close":20581},{"date":471,"close":20608},92.73999786376953,{"date":474,"close":20610},97.88999938964844,{"date":477,"close":20612},93.97000122070312,{"date":480,"close":20614},93.58999633789062,{"date":483,"close":20616},94.81999969482422,{"date":486,"close":7382},{"date":489,"close":20619},116.69000244140625,{"date":492,"close":13391},{"date":494,"close":20622},122.19000244140625,{"date":497,"close":20624},129.86000061035156,{"date":500,"close":7552},{"date":503,"close":20627},131.27999877929688,{"date":506,"close":17893},{"date":509,"close":20630},137.47999572753906,{"date":512,"close":20632},136.3800048828125,{"date":515,"close":20634},138.0399932861328,{"date":518,"close":20636},138.3699951171875,{"date":521,"close":20638},139.30999755859375,{"date":524,"close":20640},139.47999572753906,{"date":527,"close":20642},138.4199981689453,{"date":530,"close":20644},137.1699981689453,{"date":533,"close":20646},141.92999267578125,{"date":535,"close":20648},144.1199951171875,{"date":538,"close":20650},145.6699981689453,{"date":541,"close":20652},151.72000122070312,{"date":544,"close":7476},{"date":547,"close":20655},151.4499969482422,{"date":550,"close":20657},153.25,{"date":553,"close":20659},151.47999572753906,{"date":556,"close":20661},159.66000366210938,{"date":558,"close":20663},163.61000061035156,{"date":561,"close":20665},155.94000244140625,{"date":564,"close":20667},164.77999877929688,{"date":567,"close":19487},{"date":570,"close":20670},168.7100067138672,{"date":573,"close":20672},170.77999877929688,{"date":576,"close":20674},170.9499969482422,{"date":579,"close":20676},173.1199951171875,{"date":582,"close":20678},169.7100067138672,{"date":585,"close":20680},164.47999572753906,{"date":588,"close":20682},172.5800018310547,{"date":591,"close":13438},{"date":594,"close":20685},182.5399932861328,{"date":596,"close":20687},183.0399932861328,{"date":599,"close":20689},189.27000427246094,{"date":602,"close":20691},188.9600067138672,{"date":605,"close":20693},189.9199981689453,{"date":608,"close":20695},189.55999755859375,{"date":610,"close":20697},182.8699951171875,{"date":613,"close":20699},195.80999755859375,{"date":616,"close":20701},201.4600067138672,{"date":619,"close":20703},199.25999450683594,{"date":622,"close":20705},208.74000549316406,{"date":625,"close":20707},207.42999267578125,{"date":628,"close":20709},209.52000427246094,{"date":631,"close":20711},194.2100067138672,{"date":634,"close":20713},191.7100067138672,{"date":637,"close":20715},191.77999877929688,{"date":640,"close":20717},187,{"date":643,"close":20719},188.77999877929688,{"date":646,"close":20721},176.4499969482422,{"date":649,"close":20723},178.25999450683594,{"date":652,"close":20725},194.6999969482422,{"date":655,"close":20727},196.24000549316406,{"date":658,"close":20729},200.2899932861328,{"date":661,"close":20731},204.2100067138672,{"date":664,"close":11057},{"date":667,"close":20734},202.5,{"date":670,"close":20736},193.35000610351562,{"date":673,"close":20738},195.72999572753906,{"date":676,"close":20740},201.7100067138672,{"date":679,"close":20742},212.92999267578125,{"date":682,"close":20744},214.35000610351562,{"date":685,"close":20746},221.85000610351562,{"date":688,"close":20748},242.3699951171875,{"date":691,"close":20750},218.44000244140625,{"date":694,"close":20752},216.17999267578125,{"date":697,"close":20754},209.83999633789062,{"date":700,"close":20756},203.89999389648438,{"date":703,"close":20758},210.7100067138672,{"date":706,"close":20760},230.33999633789062,{"date":709,"close":20762},236.75,{"date":712,"close":20764},240.2899932861328,{"date":715,"close":20766},240.27999877929688,{"date":718,"close":20768},241.67999267578125,{"date":721,"close":20770},239,{"date":724,"close":20772},238.36000061035156,{"date":727,"close":20774},233.8699951171875,{"date":730,"close":20776},246.05999755859375,{"date":733,"close":20778},230.89999389648438,{"date":736,"close":20780},254.19000244140625,{"date":739,"close":20782},259.2699890136719,{"date":742,"close":20784},225.2100067138672,{"date":745,"close":20786},230.55999755859375,{"date":748,"close":20788},234.25999450683594,{"date":750,"close":20790},246.4199981689453,{"date":753,"close":20792},238.3800048828125,{"date":756,"close":20794},243.7899932861328,{"date":759,"close":20796},243.4199981689453,{"date":762,"close":20798},241.2100067138672,{"date":765,"close":20800},231.88999938964844,{"date":767,"close":20802},230.02999877929688,{"date":770,"close":20804},229.13999938964844,{"date":773,"close":20806},232.22999572753906,{"date":776,"close":20808},247.52000427246094,{"date":779,"close":20810},257.29998779296875,{"date":782,"close":20812},253.52999877929688,{"date":785,"close":20814},251.80999755859375,{"date":787,"close":20816},268.489990234375,{"date":790,"close":20818},276.5199890136719,{"date":793,"close":20820},253.5,{"date":796,"close":20822},252.97999572753906,{"date":799,"close":20824},271.32000732421875,{"date":802,"close":20826},289.67999267578125,{"date":805,"close":20828},298.70001220703125,{"date":808,"close":20830},297.25,{"date":811,"close":20832},292.9599914550781,{"date":814,"close":20834},303.9200134277344,{"date":817,"close":20836},302.3299865722656,{"date":820,"close":20838},310.9599914550781,{"date":823,"close":20840},318.4100036621094,{"date":826,"close":20842},334.95001220703125,{"date":829,"close":20844},344.8399963378906,{"date":832,"close":20846},342.70001220703125,{"date":835,"close":20848},353.3299865722656,{"date":838,"close":20850},341.1600036621094,{"date":841,"close":20852},348.70001220703125,{"date":844,"close":20854},353.7300109863281,{"date":847,"close":20856},333.07000732421875,{"date":850,"close":20858},343.54998779296875,{"date":853,"close":20860},299.29998779296875,{"date":856,"close":20862},294.1700134277344,{"date":859,"close":20864},318.5400085449219,{"date":862,"close":20866},337.3599853515625,{"date":865,"close":20868},339.95001220703125,{"date":868,"close":20870},336.8299865722656,{"date":871,"close":20872},337.3800048828125,{"date":874,"close":20874},363.8800048828125,{"date":877,"close":20876},370.04998779296875,{"date":880,"close":20878},385.260009765625,{"date":883,"close":20880},412.5799865722656,{"date":886,"close":20882},383.8900146484375,{"date":889,"close":20884},407.8999938964844,{"date":892,"close":20886},429.3800048828125,{"date":895,"close":20888},437.70001220703125,{"date":898,"close":20890},387.989990234375,{"date":901,"close":20892},401.6099853515625,{"date":904,"close":20894},365,{"date":906,"close":20896},388.2300109863281,{"date":909,"close":20898},415.3900146484375,{"date":912,"close":20900},447.760009765625,{"date":915,"close":20902},434.260009765625,{"date":918,"close":20904},447.8800048828125,{"date":921,"close":20906},494.010009765625,{"date":924,"close":20908},487.3800048828125,{"date":927,"close":20910},496.0199890136719,{"date":930,"close":20912},479.8999938964844,{"date":933,"close":20914},467.19000244140625,{"date":936,"close":20916},475.760009765625,{"date":939,"close":20918},495.1700134277344,{"date":942,"close":20920},507.42999267578125,{"date":945,"close":20922},503.2699890136719,{"date":948,"close":20924},505.92999267578125,{"date":951,"close":20926},498.9700012207031,{"date":954,"close":20928},515.8499755859375,{"date":957,"close":20930},520.7999877929688,{"date":960,"close":20932},506.3399963378906,{"date":963,"close":20934},473.69000244140625,{"date":966,"close":20936},475.3900146484375,{"date":2020,"close":20938},527.5800170898438,{"date":188,"close":20940},535.2899780273438,{"date":970,"close":20942},538.510009765625,{"date":973,"close":20944},544.75,{"date":976,"close":20946},576.7899780273438,{"date":979,"close":20948},538.760009765625,{"date":982,"close":20950},548.1099853515625,{"date":985,"close":20952},581.469970703125,{"date":988,"close":20954},577.1500244140625,{"date":991,"close":20956},577.9000244140625,{"date":994,"close":20958},591.5700073242188,{"date":997,"close":20960},554.4600219726562,{"date":1000,"close":20962},524.530029296875,{"date":1003,"close":20964},541.9199829101562,{"date":1006,"close":20966},554.760009765625,{"date":1009,"close":20968},587.22998046875,{"date":1012,"close":20970},583.739990234375,{"date":1014,"close":20972},602.3900146484375,{"date":1017,"close":20974},582.0800170898438,{"date":1020,"close":20976},570.1799926757812,{"date":1023,"close":20978},580.22998046875,{"date":1026,"close":20980},569.6099853515625,{"date":1029,"close":20982},627,{"date":1032,"close":20984},620.3699951171875,{"date":1034,"close":20986},535.6300048828125,{"date":1036,"close":20988},488.2099914550781,{"date":1039,"close":20990},466.6700134277344,{"date":1042,"close":20992},439.3399963378906,{"date":1045,"close":20994},434.6499938964844,{"date":1047,"close":20996},445.2200012207031,{"date":1050,"close":20998},445.9800109863281,{"date":1053,"close":21000},463.4100036621094,{"date":1055,"close":21002},430.29998779296875,{"date":1058,"close":21004},436.7200012207031,{"date":1061,"close":21006},428.2200012207031,{"date":1064,"close":21008},460.3299865722656,{"date":1067,"close":21010},459.8500061035156,{"date":1070,"close":21012},463.510009765625,{"date":107,"close":21014},484.69000244140625,{"date":1075,"close":21016},479.5,{"date":1078,"close":21018},478.92999267578125,{"date":1081,"close":21020},490.55999755859375,{"date":1084,"close":21022},462.44000244140625,{"date":1087,"close":21024},422.4599914550781,{"date":1090,"close":21026},433.8299865722656,{"date":1093,"close":21028},418.9100036621094,{"date":1096,"close":21030},440.9700012207031,{"date":1099,"close":21032},462.3399963378906,{"date":1102,"close":21034},460.7200012207031,{"date":1105,"close":21036},445.44000244140625,{"date":1108,"close":21038},446.92999267578125,{"date":45,"close":21040},418.4599914550781,{"date":154,"close":21042},388.80999755859375,{"date":124,"close":21044},374.4100036621094,{"ticker":6523,"issuerName":6522,"sector":21046,"direction":6203,"featured":21047,"priceHistory":21052},"Energy",{"ownerName":6524,"ownerTitle":6525,"slug":21048,"todayValue":6530,"todayShares":6528,"todayPrice":6526,"filedAt":6520,"priorTrades":21049},"kinney-virginia",[21050],{"date":1053,"value":21051,"shares":6507,"direction":6203},2550420,[21053,21055,21057,21058,21059,21061,21063,21065,21067,21069,21071,21073,21075,21076,21078,21080,21082,21084,21086,21088,21090,21092,21094,21096,21097,21099,21101,21103,21105,21107,21109,21111,21113,21115,21117,21119,21121,21123,21125,21126,21128,21130,21132,21134,21136,21138,21140,21141,21142,21144,21146,21148,21150,21152,21154,21155,21157,21158,21160,21162,21164,21166,21167,21168,21170,21172,21174,21175,21177,21178,21180,21182,21183,21184,21186,21188,21190,21192,21194,21196,21198,21200,21202,21204,21206,21207,21209,21210,21212,21213,21215,21217,21219,21221,21223,21224,21226,21228,21230,21232,21233,21235,21236,21238,21240,21242,21243,21245,21247,21248,21250,21252,21254,21256,21258,21260,21262,21264,21266,21267,21268,21270,21272,21274,21276,21278,21280,21282,21284,21286,21288,21290,21292,21293,21295,21297,21298,21300,21302,21304,21306,21308,21309,21311,21312,21314,21316,21318,21320,21322,21324,21326,21328,21330,21331,21333,21334,21336,21337,21339,21341,21343,21345,21347,21349,21350,21352,21354,21356,21358,21360,21362,21364,21366,21368,21370,21371,21373,21375,21376,21378,21380,21382,21384,21386,21388,21390,21392,21394,21396,21398,21400,21401,21402,21404,21406,21408,21410,21412,21414,21416,21418,21420,21422,21424,21426,21428,21429,21431,21433,21435,21436,21438,21440,21442,21444,21446,21448,21450,21451,21452,21454,21456,21457,21459,21461,21463,21465,21466,21468,21470,21471,21472,21474,21475,21477,21479,21481,21483,21485,21487,21488,21490,21491,21493,21495,21497,21498,21500,21502,21503,21504,21506,21508,21510,21512,21514,21516,21518,21519,21521,21523,21525,21527,21529,21531,21533,21535,21537,21538,21539,21540,21542,21544,21546,21548,21549,21550,21552,21554,21555,21557,21559,21561,21563,21564,21565,21567,21569,21570,21572,21573,21574,21576,21577,21579,21581,21583,21585,21587,21588,21590,21591,21593,21594,21596,21598,21600,21601,21602,21604,21605,21607,21609,21611],{"date":198,"close":21054},83.6500015258789,{"date":201,"close":21056},82.30000305175781,{"date":204,"close":14482},{"date":207,"close":301},{"date":210,"close":21060},77.88999938964844,{"date":213,"close":21062},78.63999938964844,{"date":216,"close":21064},80.0199966430664,{"date":219,"close":21066},77.86000061035156,{"date":222,"close":21068},77.16000366210938,{"date":225,"close":21070},79.93000030517578,{"date":228,"close":21072},74.91000366210938,{"date":231,"close":21074},73.70999908447266,{"date":234,"close":14332},{"date":237,"close":21077},80.29000091552734,{"date":240,"close":21079},82.77999877929688,{"date":243,"close":21081},83.5,{"date":246,"close":21083},85.01000213623047,{"date":249,"close":21085},76.51000213623047,{"date":252,"close":21087},81.04000091552734,{"date":255,"close":21089},87.08999633789062,{"date":258,"close":21091},91.22000122070312,{"date":261,"close":21093},95.3499984741211,{"date":264,"close":21095},89.75,{"date":267,"close":13089},{"date":270,"close":21098},87.52999877929688,{"date":273,"close":21100},86.72000122070312,{"date":276,"close":21102},96.13999938964844,{"date":279,"close":21104},92.19000244140625,{"date":282,"close":21106},95.4800033569336,{"date":285,"close":21108},101.61000061035156,{"date":288,"close":21110},99.26000213623047,{"date":291,"close":21112},94.9800033569336,{"date":294,"close":21114},90.44999694824219,{"date":297,"close":21116},91.94999694824219,{"date":300,"close":21118},98.5,{"date":303,"close":21120},99.38999938964844,{"date":306,"close":21122},104.51000213623047,{"date":309,"close":21124},112.37000274658203,{"date":312,"close":13377},{"date":315,"close":21127},103.01000213623047,{"date":318,"close":21129},107.5999984741211,{"date":320,"close":21131},105.95999908447266,{"date":323,"close":21133},105.70999908447266,{"date":326,"close":21135},88.08999633789062,{"date":329,"close":21137},95.38999938964844,{"date":332,"close":21139},100.66000366210938,{"date":335,"close":20162},{"date":338,"close":20501},{"date":341,"close":21143},94.47000122070312,{"date":344,"close":21145},97.86000061035156,{"date":347,"close":21147},108.33000183105469,{"date":350,"close":21149},116.63999938964844,{"date":353,"close":21151},119.33000183105469,{"date":356,"close":21153},159.1999969482422,{"date":359,"close":19372},{"date":362,"close":21156},155.89999389648438,{"date":365,"close":20665},{"date":368,"close":21159},152.0399932861328,{"date":371,"close":21161},151.9199981689453,{"date":374,"close":21163},162.6699981689453,{"date":377,"close":21165},158.38999938964844,{"date":380,"close":17949},{"date":383,"close":12981},{"date":386,"close":21169},147.3800048828125,{"date":389,"close":21171},151.75,{"date":392,"close":21173},152.30999755859375,{"date":395,"close":12217},{"date":398,"close":21176},160.5500030517578,{"date":401,"close":12105},{"date":404,"close":21179},156.58999633789062,{"date":407,"close":21181},158.5399932861328,{"date":410,"close":18813},{"date":413,"close":7224},{"date":416,"close":21185},167.1999969482422,{"date":418,"close":21187},167.6300048828125,{"date":421,"close":21189},173.91000366210938,{"date":424,"close":21191},171.9600067138672,{"date":427,"close":21193},148.55999755859375,{"date":430,"close":21195},153.22000122070312,{"date":433,"close":21197},152.5399932861328,{"date":436,"close":21199},152.02999877929688,{"date":439,"close":21201},156.69000244140625,{"date":442,"close":21203},155,{"date":445,"close":21205},153.77999877929688,{"date":448,"close":8105},{"date":451,"close":21208},150.44000244140625,{"date":454,"close":8111},{"date":457,"close":21211},148.19000244140625,{"date":459,"close":17987},{"date":462,"close":21214},145.08999633789062,{"date":465,"close":21216},144.77000427246094,{"date":468,"close":21218},146.22999572753906,{"date":471,"close":21220},148.1199951171875,{"date":474,"close":21222},148.66000366210938,{"date":477,"close":8087},{"date":480,"close":21225},145.11000061035156,{"date":483,"close":21227},146.91000366210938,{"date":486,"close":21229},147.9499969482422,{"date":489,"close":21231},147.66000366210938,{"date":492,"close":17886},{"date":494,"close":21234},152.25999450683594,{"date":497,"close":19465},{"date":500,"close":21237},157.9199981689453,{"date":503,"close":21239},164.83999633789062,{"date":506,"close":21241},166.0800018310547,{"date":509,"close":12221},{"date":512,"close":21244},164.5800018310547,{"date":515,"close":21246},164.19000244140625,{"date":518,"close":17703},{"date":521,"close":21249},170.97000122070312,{"date":524,"close":21251},167.42999267578125,{"date":527,"close":21253},165.5800018310547,{"date":530,"close":21255},162.9600067138672,{"date":533,"close":21257},168.57000732421875,{"date":535,"close":21259},165.33999633789062,{"date":538,"close":21261},161.9499969482422,{"date":541,"close":21263},161.91000366210938,{"date":544,"close":21265},167.3000030517578,{"date":547,"close":11326},{"date":550,"close":11352},{"date":553,"close":21269},162.61000061035156,{"date":556,"close":21271},167.52000427246094,{"date":558,"close":21273},168.25,{"date":561,"close":21275},160.42999267578125,{"date":564,"close":21277},168.77000427246094,{"date":567,"close":21279},165.61000061035156,{"date":570,"close":21281},171.3300018310547,{"date":573,"close":21283},169.92999267578125,{"date":576,"close":21285},168.74000549316406,{"date":579,"close":21287},167.00999450683594,{"date":582,"close":21289},163.58999633789062,{"date":585,"close":21291},160.4199981689453,{"date":588,"close":16776},{"date":591,"close":21294},170.36000061035156,{"date":594,"close":21296},172.58999633789062,{"date":596,"close":19417},{"date":599,"close":21299},178.5,{"date":602,"close":21301},173.13999938964844,{"date":605,"close":21303},171.86000061035156,{"date":608,"close":21305},174.47999572753906,{"date":610,"close":21307},167.99000549316406,{"date":613,"close":12223},{"date":616,"close":21310},170.10000610351562,{"date":619,"close":19349},{"date":622,"close":21313},166.72000122070312,{"date":625,"close":21315},162.83999633789062,{"date":628,"close":21317},168.83999633789062,{"date":631,"close":21319},166.14999389648438,{"date":634,"close":21321},165.19000244140625,{"date":637,"close":21323},163.2100067138672,{"date":640,"close":21325},166.4499969482422,{"date":643,"close":21327},168.8000030517578,{"date":646,"close":21329},160.4600067138672,{"date":649,"close":21153},{"date":652,"close":21332},166.85000610351562,{"date":655,"close":16776},{"date":658,"close":21335},168.5399932861328,{"date":661,"close":11388},{"date":664,"close":21338},165.66000366210938,{"date":667,"close":21340},164.0800018310547,{"date":670,"close":21342},166.77000427246094,{"date":673,"close":21344},169.36000061035156,{"date":676,"close":21346},163,{"date":679,"close":21348},164.11000061035156,{"date":682,"close":7246},{"date":685,"close":21351},168.16000366210938,{"date":688,"close":21353},170.63999938964844,{"date":691,"close":21355},161.44000244140625,{"date":694,"close":21357},159.99000549316406,{"date":697,"close":21359},160.14999389648438,{"date":700,"close":21361},149.47999572753906,{"date":703,"close":21363},154.63999938964844,{"date":706,"close":21365},156.1999969482422,{"date":709,"close":21367},156.9600067138672,{"date":712,"close":21369},158.11000061035156,{"date":715,"close":12205},{"date":718,"close":21372},160.8800048828125,{"date":721,"close":21374},160.9600067138672,{"date":724,"close":21275},{"date":727,"close":21377},159.24000549316406,{"date":730,"close":21379},166.16000366210938,{"date":733,"close":21381},161.58999633789062,{"date":736,"close":21383},159.6300048828125,{"date":739,"close":21385},148.91000366210938,{"date":742,"close":21387},143.52999877929688,{"date":745,"close":21389},149.27000427246094,{"date":748,"close":21391},148.88999938964844,{"date":750,"close":21393},150.58999633789062,{"date":753,"close":21395},149.8300018310547,{"date":756,"close":21397},158.5,{"date":759,"close":21399},152.0500030517578,{"date":762,"close":21385},{"date":765,"close":17949},{"date":767,"close":21403},151.08999633789062,{"date":770,"close":21405},149.3000030517578,{"date":773,"close":21407},149.92999267578125,{"date":776,"close":21409},156.0399932861328,{"date":779,"close":21411},155.11000061035156,{"date":782,"close":21413},153.72000122070312,{"date":785,"close":21415},152.6300048828125,{"date":787,"close":21417},149.11000061035156,{"date":790,"close":21419},152.17999267578125,{"date":793,"close":21421},143.99000549316406,{"date":796,"close":21423},144.44000244140625,{"date":799,"close":21425},153.32000732421875,{"date":802,"close":21427},155.72000122070312,{"date":805,"close":17932},{"date":808,"close":21430},160.6300048828125,{"date":811,"close":21432},161.8000030517578,{"date":814,"close":21434},172.35000610351562,{"date":817,"close":11392},{"date":820,"close":21437},171.05999755859375,{"date":823,"close":21439},175.00999450683594,{"date":826,"close":21441},179.17999267578125,{"date":829,"close":21443},176.52000427246094,{"date":832,"close":21445},184.02999877929688,{"date":835,"close":21447},183.58999633789062,{"date":838,"close":21449},181.33999633789062,{"date":841,"close":17860},{"date":844,"close":19499},{"date":847,"close":21453},162.05999755859375,{"date":850,"close":21455},163.5399932861328,{"date":853,"close":21329},{"date":856,"close":21458},154.32000732421875,{"date":859,"close":21460},155.4199981689453,{"date":862,"close":21462},155.14999389648438,{"date":865,"close":21464},148.6300048828125,{"date":868,"close":5808},{"date":871,"close":21467},152.8699951171875,{"date":874,"close":21469},152.47999572753906,{"date":877,"close":12107},{"date":880,"close":11366},{"date":883,"close":21473},161.39999389648438,{"date":886,"close":10956},{"date":889,"close":21476},151.77000427246094,{"date":892,"close":21478},151.1300048828125,{"date":895,"close":21480},151.0399932861328,{"date":898,"close":21482},146.13999938964844,{"date":901,"close":21484},147.74000549316406,{"date":904,"close":21486},141.22999572753906,{"date":906,"close":21482},{"date":909,"close":21489},149.89999389648438,{"date":912,"close":11227},{"date":915,"close":21492},149.8000030517578,{"date":918,"close":21494},153.05999755859375,{"date":921,"close":21496},160.3000030517578,{"date":924,"close":10908},{"date":927,"close":21499},164.07000732421875,{"date":930,"close":21501},170.24000549316406,{"date":933,"close":17866},{"date":936,"close":17805},{"date":939,"close":21505},168.5,{"date":942,"close":21507},167.72999572753906,{"date":945,"close":21509},157.17999267578125,{"date":948,"close":21511},149.86000061035156,{"date":951,"close":21513},149.60000610351562,{"date":954,"close":21515},154.52999877929688,{"date":957,"close":21517},159.80999755859375,{"date":960,"close":21359},{"date":963,"close":21520},154.80999755859375,{"date":966,"close":21522},149.00999450683594,{"date":2020,"close":21524},155.5800018310547,{"date":188,"close":21526},153.3699951171875,{"date":970,"close":21528},154.82000732421875,{"date":973,"close":21530},157.42999267578125,{"date":976,"close":21532},150.63999938964844,{"date":979,"close":21534},141.86000061035156,{"date":982,"close":21536},138.11000061035156,{"date":985,"close":17618},{"date":988,"close":7554},{"date":991,"close":18054},{"date":994,"close":21541},134.72000122070312,{"date":997,"close":21543},127.80999755859375,{"date":1000,"close":21545},125.5,{"date":1003,"close":21547},123.70999908447266,{"date":1006,"close":10910},{"date":1009,"close":7558},{"date":1012,"close":21551},137.64999389648438,{"date":1014,"close":21553},140.42999267578125,{"date":1017,"close":7604},{"date":1020,"close":21556},137.5,{"date":1023,"close":21558},134.0800018310547,{"date":1026,"close":21560},129.47000122070312,{"date":1029,"close":21562},133.50999450683594,{"date":1032,"close":18093},{"date":1034,"close":7882},{"date":1036,"close":21566},129.1999969482422,{"date":1039,"close":21568},127.70999908447266,{"date":1042,"close":7650},{"date":1045,"close":21571},120.6500015258789,{"date":1047,"close":7720},{"date":1050,"close":7709},{"date":1053,"close":21575},130.39999389648438,{"date":1055,"close":8046},{"date":1058,"close":21578},132.1300048828125,{"date":1061,"close":21580},135.05999755859375,{"date":1064,"close":21582},138.91000366210938,{"date":1067,"close":21584},137.66000366210938,{"date":1070,"close":21586},142.2100067138672,{"date":107,"close":11260},{"date":1075,"close":21589},149.36000061035156,{"date":1078,"close":21417},{"date":1081,"close":21592},146.05999755859375,{"date":1084,"close":7458},{"date":1087,"close":21595},136.6999969482422,{"date":1090,"close":21597},141.00999450683594,{"date":1093,"close":21599},138.00999450683594,{"date":1096,"close":20630},{"date":1099,"close":12983},{"date":1102,"close":21603},140.4199981689453,{"date":1105,"close":20640},{"date":1108,"close":21606},138.36000061035156,{"date":45,"close":21608},137.89999389648438,{"date":154,"close":21610},132.75,{"date":124,"close":21612},129.11000061035156,{"ticker":6538,"issuerName":6537,"sector":8753,"direction":6203,"featured":21614,"priceHistory":21651},{"ownerName":6539,"ownerTitle":34,"slug":21615,"todayValue":6544,"todayShares":6542,"todayPrice":6540,"filedAt":6535,"priorTrades":21616},"alclear-investments-llc",[21617,21620,21623,21626,21629,21631,21634,21637,21640,21643,21646,21649],{"date":691,"value":21618,"shares":21619,"direction":6203},11480649.39,283263,{"date":691,"value":21621,"shares":21622,"direction":6203},8860457.97,214487,{"date":691,"value":21624,"shares":21625,"direction":6203},94545,2250,{"date":1055,"value":21627,"shares":21628,"direction":6203},167203.59,3153,{"date":1067,"value":21630,"shares":7100,"direction":6203},848061.06,{"date":1070,"value":21632,"shares":21633,"direction":6203},10459808.96,196576,{"date":107,"value":21635,"shares":21636,"direction":6203},1822150.99,34309,{"date":1105,"value":21638,"shares":21639,"direction":6203},4776149.5200000005,89592,{"date":1105,"value":21641,"shares":21642,"direction":6203},565869,10425,{"date":1105,"value":21644,"shares":21645,"direction":6203},40840.6,740,{"date":1108,"value":21647,"shares":21648,"direction":6203},6442176,120640,{"date":45,"value":21650,"shares":16241,"direction":6203},70213,[21652,21653,21654,21656,21657,21658,21660,21662,21663,21664,21666,21667,21669,21671,21673,21675,21677,21679,21681,21682,21684,21685,21686,21687,21689,21691,21692,21693,21694,21696,21698,21699,21701,21702,21704,21706,21707,21709,21711,21712,21713,21715,21717,21718,21719,21720,21722,21724,21725,21727,21728,21730,21731,21732,21734,21736,21738,21740,21741,21742,21743,21744,21745,21746,21747,21748,21750,21751,21753,21755,21757,21758,21759,21760,21761,21762,21764,21766,21767,21769,21771,21773,21775,21777,21779,21781,21783,21785,21786,21788,21789,21791,21792,21794,21795,21797,21798,21799,21800,21801,21802,21804,21806,21807,21808,21810,21811,21812,21814,21815,21817,21818,21820,21821,21822,21824,21826,21827,21829,21830,21831,21832,21833,21834,21835,21837,21839,21840,21841,21842,21844,21845,21846,21847,21848,21849,21850,21851,21852,21853,21854,21856,21857,21858,21859,21860,21861,21862,21863,21864,21865,21866,21867,21868,21869,21870,21871,21872,21874,21875,21876,21877,21879,21881,21883,21884,21885,21886,21888,21889,21891,21893,21894,21895,21897,21898,21900,21902,21904,21905,21906,21907,21908,21910,21911,21912,21913,21914,21916,21918,21919,21920,21922,21923,21925,21926,21928,21930,21931,21932,21934,21935,21937,21938,21940,21941,21942,21943,21945,21947,21949,21951,21953,21954,21955,21956,21958,21959,21961,21963,21964,21965,21967,21969,21971,21973,21974,21976,21978,21979,21981,21982,21984,21985,21987,21989,21990,21991,21993,21995,21997,21998,22000,22002,22003,22005,22007,22008,22010,22012,22014,22016,22018,22019,22021,22023,22025,22026,22028,22030,22032,22034,22036,22038,22040,22041,22042,22044,22045,22047,22049,22051,22053,22054,22056,22058,22060,22062,22063,22065,22067,22068,22069,22071,22072,22074,22075,22077,22079,22080,22081,22083,22085,22087,22089,22091,22092,22094,22095,22097,22099,22101,22103,22104,22105,22107,22108,22109,22111,22112,22114,22115,22117,22119,22121,22123,22124,22126,22127,22128,22130,22132,22134,22135,22137,22138,22139,22140,22142,22144,22146,22148,22150,22151,22152,22154,22156,22157,22159,22161,22163,22165,22167,22169,22171,22173,22175,22177,22178,22179,22180,22182,22184,22185,22187,22188,22190,22191,22192,22193,22195,22197,22198,22200,22202,22203,22205,22207,22209,22211,22212,22214,22216,22217,22219,22221,22222,22223,22224,22226,22227,22229,22230,22232,22234,22236,22238,22239,22240,22242,22244,22245,22247,22249,22251,22253,22255,22256,22258,22259,22261,22262,22264,22266,22268,22270,22272,22273,22274,22275,22277,22279,22280,22282,22283,22285,22287,22289,22291,22292,22294,22295,22297,22299,22301,22302,22303,22305,22307,22309,22311,22313,22314,22316,22317,22318,22320,22321,22322,22324,22326,22328,22330,22332,22334,22335,22337,22338,22340,22341,22343,22345,22346,22347,22349,22350,22352,22353,22355,22357,22359],{"date":1124,"close":4890},{"date":1127,"close":4747},{"date":1130,"close":21655},58.68000030517578,{"date":1133,"close":1100},{"date":1136,"close":4983},{"date":1139,"close":21659},48.22999954223633,{"date":1142,"close":21661},47.86000061035156,{"date":1145,"close":1696},{"date":1148,"close":14166},{"date":1151,"close":21665},46.150001525878906,{"date":1154,"close":4846},{"date":1157,"close":21668},39.720001220703125,{"date":1160,"close":21670},40.349998474121094,{"date":1163,"close":21672},42.93000030517578,{"date":1166,"close":21674},44.689998626708984,{"date":1169,"close":21676},49.709999084472656,{"date":1172,"close":21678},45.72999954223633,{"date":1175,"close":21680},38.56999969482422,{"date":1178,"close":14305},{"date":1181,"close":21683},26.489999771118164,{"date":1184,"close":1191},{"date":1187,"close":1140},{"date":1190,"close":1390},{"date":1193,"close":21688},31.3700008392334,{"date":1196,"close":21690},26.18000030517578,{"date":1199,"close":13695},{"date":1202,"close":10064},{"date":1205,"close":18472},{"date":1208,"close":21695},25.579999923706055,{"date":1211,"close":21697},28.270000457763672,{"date":1214,"close":11743},{"date":1217,"close":21700},27.81999969482422,{"date":1220,"close":9945},{"date":1223,"close":21703},21.020000457763672,{"date":1226,"close":21705},21.350000381469727,{"date":1229,"close":13699},{"date":1232,"close":21708},27.5,{"date":1235,"close":21710},26.93000030517578,{"date":1238,"close":2180},{"date":1241,"close":11714},{"date":1244,"close":21714},30.420000076293945,{"date":1247,"close":21716},27.690000534057617,{"date":1250,"close":21697},{"date":1253,"close":19969},{"date":1256,"close":11686},{"date":1259,"close":21721},27.6299991607666,{"date":1262,"close":21723},23.209999084472656,{"date":1265,"close":19624},{"date":1268,"close":21726},21.90999984741211,{"date":1271,"close":9771},{"date":1274,"close":21729},22.6299991607666,{"date":1277,"close":9949},{"date":1280,"close":18431},{"date":1283,"close":21733},25.31999969482422,{"date":1286,"close":21735},27.950000762939453,{"date":1289,"close":21737},29.030000686645508,{"date":1292,"close":21739},27.549999237060547,{"date":1295,"close":18440},{"date":1298,"close":19904},{"date":1301,"close":1125},{"date":1304,"close":10051},{"date":1307,"close":13699},{"date":1310,"close":2253},{"date":1313,"close":18433},{"date":1316,"close":18429},{"date":1319,"close":21749},25.510000228881836,{"date":1322,"close":21721},{"date":1325,"close":21752},24.579999923706055,{"date":1328,"close":21754},25.459999084472656,{"date":1331,"close":21756},29.770000457763672,{"date":1334,"close":14133},{"date":1337,"close":1563},{"date":1340,"close":1278},{"date":1343,"close":11697},{"date":1345,"close":19964},{"date":1348,"close":21763},27.43000030517578,{"date":1351,"close":21765},27.420000076293945,{"date":1354,"close":1517},{"date":1357,"close":21768},28.229999542236328,{"date":1360,"close":21770},31.030000686645508,{"date":1363,"close":21772},34.06999969482422,{"date":1365,"close":21774},29.079999923706055,{"date":1367,"close":21776},29.34000015258789,{"date":1370,"close":21778},30.530000686645508,{"date":1373,"close":21780},28.950000762939453,{"date":1376,"close":21782},26.049999237060547,{"date":1378,"close":21784},24.549999237060547,{"date":1381,"close":19866},{"date":1383,"close":21787},26.170000076293945,{"date":1386,"close":19897},{"date":1389,"close":21790},26.3799991607666,{"date":1392,"close":2222},{"date":1394,"close":21793},24.190000534057617,{"date":1397,"close":13677},{"date":1400,"close":21796},25.010000228881836,{"date":1403,"close":10493},{"date":1406,"close":19882},{"date":1409,"close":19954},{"date":1412,"close":18423},{"date":1415,"close":18440},{"date":1418,"close":21803},22.719999313354492,{"date":1421,"close":21805},23.170000076293945,{"date":1423,"close":10470},{"date":1426,"close":21796},{"date":1428,"close":21809},22.600000381469727,{"date":1431,"close":2253},{"date":1434,"close":18421},{"date":1437,"close":21813},23.65999984741211,{"date":1440,"close":10081},{"date":1443,"close":21816},21.59000015258789,{"date":1446,"close":17516},{"date":1449,"close":21819},21.229999542236328,{"date":1452,"close":21703},{"date":1455,"close":11665},{"date":1458,"close":21823},19.040000915527344,{"date":1461,"close":21825},16.969999313354492,{"date":1464,"close":2866},{"date":1467,"close":21828},16.809999465942383,{"date":1470,"close":2809},{"date":1473,"close":2738},{"date":1476,"close":2519},{"date":1479,"close":2519},{"date":1482,"close":2292},{"date":1485,"close":2284},{"date":1488,"close":21836},21.780000686645508,{"date":1491,"close":21838},22.420000076293945,{"date":1493,"close":17457},{"date":1495,"close":9977},{"date":1498,"close":10434},{"date":1501,"close":21843},21.639999389648438,{"date":1504,"close":10074},{"date":1507,"close":2308},{"date":1510,"close":10129},{"date":1513,"close":2493},{"date":1516,"close":2569},{"date":1519,"close":2361},{"date":1522,"close":2662},{"date":1525,"close":10464},{"date":1528,"close":2445},{"date":1531,"close":9771},{"date":1534,"close":21855},21.270000457763672,{"date":1537,"close":2569},{"date":1540,"close":2382},{"date":1543,"close":17294},{"date":1546,"close":19617},{"date":195,"close":13520},{"date":198,"close":10199},{"date":201,"close":2832},{"date":204,"close":11532},{"date":207,"close":19651},{"date":210,"close":2368},{"date":213,"close":2532},{"date":216,"close":2372},{"date":219,"close":11665},{"date":222,"close":2590},{"date":225,"close":13522},{"date":228,"close":10074},{"date":231,"close":21873},21.34000015258789,{"date":234,"close":19684},{"date":237,"close":19862},{"date":240,"close":21697},{"date":243,"close":21878},28.739999771118164,{"date":246,"close":21880},30.389999389648438,{"date":249,"close":21882},28.549999237060547,{"date":252,"close":1390},{"date":255,"close":1254},{"date":258,"close":18529},{"date":261,"close":21887},31.149999618530273,{"date":264,"close":1263},{"date":267,"close":21890},36.04999923706055,{"date":270,"close":21892},35.47999954223633,{"date":273,"close":17549},{"date":276,"close":1155},{"date":279,"close":21896},26.229999542236328,{"date":282,"close":21690},{"date":285,"close":21899},25.8799991607666,{"date":288,"close":21901},27.06999969482422,{"date":291,"close":21903},26.3700008392334,{"date":294,"close":1146},{"date":297,"close":13584},{"date":300,"close":1407},{"date":303,"close":13571},{"date":306,"close":21909},26.040000915527344,{"date":309,"close":21793},{"date":312,"close":13530},{"date":315,"close":13693},{"date":318,"close":13526},{"date":320,"close":21915},23.549999237060547,{"date":323,"close":21917},23.709999084472656,{"date":326,"close":13581},{"date":329,"close":13719},{"date":332,"close":21921},25.68000030517578,{"date":335,"close":5922},{"date":338,"close":21924},24.889999389648438,{"date":341,"close":11683},{"date":344,"close":21927},26.700000762939453,{"date":347,"close":21929},25.309999465942383,{"date":350,"close":19864},{"date":353,"close":13634},{"date":356,"close":21933},24.6299991607666,{"date":359,"close":13636},{"date":362,"close":21936},24.75,{"date":365,"close":21787},{"date":368,"close":21939},24.399999618530273,{"date":371,"close":19885},{"date":374,"close":11692},{"date":377,"close":6286},{"date":380,"close":21944},28.3799991607666,{"date":383,"close":21946},29.520000457763672,{"date":386,"close":21948},31.170000076293945,{"date":389,"close":21950},30.3700008392334,{"date":392,"close":21952},29.540000915527344,{"date":395,"close":1167},{"date":398,"close":1212},{"date":401,"close":1532},{"date":404,"close":21957},29.729999542236328,{"date":407,"close":11746},{"date":410,"close":21960},29.639999389648438,{"date":413,"close":21962},29.739999771118164,{"date":416,"close":11677},{"date":418,"close":19997},{"date":421,"close":21966},29.989999771118164,{"date":424,"close":21968},31.84000015258789,{"date":427,"close":21970},32.5099983215332,{"date":430,"close":21972},31.93000030517578,{"date":433,"close":1320},{"date":436,"close":21975},32.11000061035156,{"date":439,"close":21977},33.290000915527344,{"date":442,"close":9759},{"date":445,"close":21980},33.790000915527344,{"date":448,"close":1361},{"date":451,"close":21983},33.5,{"date":454,"close":14305},{"date":457,"close":21986},33.58000183105469,{"date":459,"close":21988},34.720001220703125,{"date":462,"close":872},{"date":465,"close":1293},{"date":468,"close":21992},36.369998931884766,{"date":471,"close":21994},36.54999923706055,{"date":474,"close":21996},36.869998931884766,{"date":477,"close":14070},{"date":480,"close":21999},35.83000183105469,{"date":483,"close":22001},36,{"date":486,"close":18550},{"date":489,"close":22004},34.90999984741211,{"date":492,"close":22006},34.779998779296875,{"date":494,"close":1587},{"date":497,"close":22009},36.290000915527344,{"date":500,"close":22011},37.290000915527344,{"date":503,"close":22013},37.34000015258789,{"date":506,"close":22015},37.81999969482422,{"date":509,"close":22017},37.79999923706055,{"date":512,"close":21996},{"date":515,"close":22020},37.06999969482422,{"date":518,"close":22022},37.95000076293945,{"date":521,"close":22024},38.029998779296875,{"date":524,"close":22020},{"date":527,"close":22027},36.75,{"date":530,"close":22029},36.400001525878906,{"date":533,"close":22031},36.630001068115234,{"date":535,"close":22033},36.40999984741211,{"date":538,"close":22035},33.380001068115234,{"date":541,"close":22037},31.739999771118164,{"date":544,"close":22039},31.540000915527344,{"date":547,"close":1349},{"date":550,"close":21770},{"date":553,"close":22043},30.899999618530273,{"date":556,"close":11701},{"date":558,"close":22046},30.989999771118164,{"date":561,"close":22048},29.610000610351562,{"date":564,"close":22050},30.520000457763672,{"date":567,"close":22052},31.1299991607666,{"date":570,"close":1374},{"date":573,"close":22055},30.950000762939453,{"date":576,"close":22057},31.280000686645508,{"date":579,"close":22059},31.719999313354492,{"date":582,"close":22061},32.16999816894531,{"date":585,"close":20045},{"date":588,"close":22064},32.41999816894531,{"date":591,"close":22066},31.299999237060547,{"date":594,"close":21968},{"date":596,"close":14133},{"date":599,"close":22070},31.200000762939453,{"date":602,"close":22070},{"date":605,"close":22073},30.469999313354492,{"date":608,"close":1429},{"date":610,"close":22076},30.729999542236328,{"date":613,"close":22078},31.790000915527344,{"date":616,"close":1320},{"date":619,"close":11777},{"date":622,"close":22082},36.58000183105469,{"date":625,"close":22084},37.25,{"date":628,"close":22086},38.13999938964844,{"date":631,"close":22088},38.040000915527344,{"date":634,"close":22090},36.650001525878906,{"date":637,"close":18519},{"date":640,"close":22093},34.939998626708984,{"date":643,"close":9759},{"date":646,"close":22096},33.97999954223633,{"date":649,"close":22098},35.849998474121094,{"date":652,"close":22100},35.79999923706055,{"date":655,"close":22102},35.72999954223633,{"date":658,"close":18550},{"date":661,"close":12911},{"date":664,"close":22106},34.529998779296875,{"date":667,"close":1573},{"date":670,"close":1557},{"date":673,"close":22110},32.970001220703125,{"date":676,"close":21983},{"date":679,"close":22113},32.56999969482422,{"date":682,"close":18519},{"date":685,"close":22116},35.77000045776367,{"date":688,"close":22118},36.2599983215332,{"date":691,"close":22120},41.08000183105469,{"date":694,"close":22122},38.869998931884766,{"date":697,"close":20007},{"date":700,"close":22125},39.25,{"date":703,"close":14089},{"date":706,"close":1579},{"date":709,"close":22129},36.970001220703125,{"date":712,"close":22131},36.5,{"date":715,"close":22133},36.20000076293945,{"date":718,"close":22098},{"date":721,"close":22136},35.31999969482422,{"date":724,"close":22136},{"date":727,"close":1233},{"date":730,"close":13752},{"date":733,"close":22141},35.4900016784668,{"date":736,"close":22143},35.93000030517578,{"date":739,"close":22145},35.81999969482422,{"date":742,"close":22147},36.43000030517578,{"date":745,"close":22149},36.459999084472656,{"date":748,"close":14594},{"date":750,"close":13747},{"date":753,"close":22153},33.75,{"date":756,"close":22155},34.130001068115234,{"date":759,"close":1236},{"date":762,"close":22158},34.630001068115234,{"date":765,"close":22160},34.5099983215332,{"date":767,"close":22162},35.439998626708984,{"date":770,"close":22164},35.349998474121094,{"date":773,"close":22166},35.0099983215332,{"date":776,"close":22168},34.34000015258789,{"date":779,"close":22170},33.47999954223633,{"date":782,"close":22172},32.91999816894531,{"date":785,"close":22174},32.619998931884766,{"date":787,"close":22176},32.709999084472656,{"date":790,"close":1547},{"date":793,"close":17539},{"date":796,"close":1287},{"date":799,"close":22181},33.7599983215332,{"date":802,"close":22183},33.02000045776367,{"date":805,"close":1254},{"date":808,"close":22186},32.540000915527344,{"date":811,"close":22174},{"date":814,"close":22189},32.5,{"date":817,"close":22189},{"date":820,"close":18511},{"date":823,"close":21983},{"date":826,"close":22194},34.27000045776367,{"date":829,"close":22196},32.72999954223633,{"date":832,"close":13662},{"date":835,"close":22199},46.5099983215332,{"date":838,"close":22201},47.119998931884766,{"date":841,"close":1935},{"date":844,"close":22204},48.040000915527344,{"date":847,"close":22206},48.91999816894531,{"date":850,"close":22208},48.400001525878906,{"date":853,"close":22210},47.41999816894531,{"date":856,"close":2049},{"date":859,"close":22213},46.22999954223633,{"date":862,"close":22215},45.880001068115234,{"date":865,"close":4954},{"date":868,"close":22218},44.810001373291016,{"date":871,"close":22220},44.630001068115234,{"date":874,"close":20404},{"date":877,"close":1998},{"date":880,"close":20334},{"date":883,"close":22225},48.790000915527344,{"date":886,"close":4920},{"date":889,"close":22228},53.459999084472656,{"date":892,"close":10829},{"date":895,"close":22231},54.47999954223633,{"date":898,"close":22233},53.400001525878906,{"date":901,"close":22235},47.439998626708984,{"date":904,"close":22237},49.04999923706055,{"date":906,"close":1996},{"date":909,"close":20338},{"date":912,"close":22241},51.36000061035156,{"date":915,"close":22243},51.77000045776367,{"date":918,"close":1088},{"date":921,"close":22246},50.40999984741211,{"date":924,"close":22248},48.9900016784668,{"date":927,"close":22250},46.16999816894531,{"date":930,"close":22252},48.52000045776367,{"date":933,"close":22254},48.38999938964844,{"date":936,"close":1097},{"date":939,"close":22257},52.04999923706055,{"date":942,"close":603},{"date":945,"close":22260},56.83000183105469,{"date":948,"close":17558},{"date":951,"close":22263},56.9900016784668,{"date":954,"close":22265},53.75,{"date":957,"close":22267},54.810001373291016,{"date":960,"close":22269},54.7400016784668,{"date":963,"close":22271},53.77000045776367,{"date":966,"close":617},{"date":2020,"close":5019},{"date":188,"close":384},{"date":970,"close":22276},56.22999954223633,{"date":973,"close":22278},58.77000045776367,{"date":976,"close":10838},{"date":979,"close":22281},58.16999816894531,{"date":982,"close":5080},{"date":985,"close":22284},56.88999938964844,{"date":988,"close":22286},57.63999938964844,{"date":991,"close":22288},55.540000915527344,{"date":994,"close":22290},57.209999084472656,{"date":997,"close":437},{"date":1000,"close":22293},59.18000030517578,{"date":1003,"close":20531},{"date":1006,"close":22296},62.0099983215332,{"date":1009,"close":22298},61.099998474121094,{"date":1012,"close":22300},60.060001373291016,{"date":1014,"close":5109},{"date":1017,"close":20469},{"date":1020,"close":22304},56.720001220703125,{"date":1023,"close":22306},55.45000076293945,{"date":1026,"close":22308},57.43000030517578,{"date":1029,"close":22310},56.779998779296875,{"date":1032,"close":22312},56.08000183105469,{"date":1034,"close":22231},{"date":1036,"close":22315},54.52000045776367,{"date":1039,"close":384},{"date":1042,"close":1027},{"date":1045,"close":22319},51.970001220703125,{"date":1047,"close":1963},{"date":1050,"close":20057},{"date":1053,"close":22323},51.65999984741211,{"date":1055,"close":22325},52.7599983215332,{"date":1058,"close":22327},50.77000045776367,{"date":1061,"close":22329},51.45000076293945,{"date":1064,"close":22331},51.959999084472656,{"date":1067,"close":22333},52.72999954223633,{"date":1070,"close":995},{"date":107,"close":22336},53.18000030517578,{"date":1075,"close":5028},{"date":1078,"close":22339},56.029998779296875,{"date":1081,"close":393},{"date":1084,"close":22342},55.65999984741211,{"date":1087,"close":22344},53.790000915527344,{"date":1090,"close":20421},{"date":1093,"close":419},{"date":1096,"close":22348},55.47999954223633,{"date":1099,"close":250},{"date":1102,"close":22351},55.220001220703125,{"date":1105,"close":5015},{"date":1108,"close":22354},53.540000915527344,{"date":45,"close":22356},54.650001525878906,{"date":154,"close":22358},54.43000030517578,{"date":124,"close":22339},{"ticker":6580,"issuerName":6579,"sector":7085,"direction":6203,"featured":22361,"priceHistory":22401},{"ownerName":6581,"ownerTitle":148,"slug":22362,"todayValue":6586,"todayShares":6584,"todayPrice":6582,"filedAt":6577,"priorTrades":22363},"yi-steven",[22364,22367,22370,22373,22375,22377,22379,22382,22385,22388,22391,22394,22397,22400],{"date":960,"value":22365,"shares":22366,"direction":6203},336236.14290000004,33663,{"date":963,"value":22368,"shares":22369,"direction":6203},65650.6565,6565,{"date":966,"value":22371,"shares":22372,"direction":6203},267288.3918,26739,{"date":970,"value":22374,"shares":6963,"direction":6203},36200,{"date":973,"value":22376,"shares":6963,"direction":6203},35720,{"date":976,"value":22378,"shares":6963,"direction":6203},36544.8,{"date":1055,"value":22380,"shares":22381,"direction":6203},240175.2,24000,{"date":1084,"value":22383,"shares":22384,"direction":6203},1238668.7999999998,96000,{"date":1090,"value":22386,"shares":22387,"direction":6203},241782.0274,17254,{"date":1093,"value":22389,"shares":22390,"direction":6203},372451.5641,26467,{"date":1105,"value":22392,"shares":22393,"direction":6203},133396.9592,9496,{"date":1108,"value":22395,"shares":22396,"direction":6203},530004.4281,37701,{"date":45,"value":22398,"shares":22399,"direction":6203},1619117.618,114292,{"date":124,"value":6934,"shares":6932,"direction":6203},[22402,22403,22405,22406,22407,22408,22409,22410,22411,22412,22414,22415,22416,22417,22418,22420,22421,22422,22423,22424,22425,22426,22427,22428,22429,22431,22432,22434,22435,22437,22438,22439,22440,22441,22443,22444,22446,22448,22449,22450,22451,22452,22454,22455,22456,22457,22459,22460,22462,22463,22464,22465,22466,22467,22468,22469,22470,22471,22472,22473,22475,22477,22478,22479,22481,22482,22483,22484,22486,22488,22489,22490,22491,22492,22493,22494,22495,22496,22497,22498,22499,22501,22503,22504,22505,22506,22507,22508,22509,22510,22511,22513,22514,22515,22516,22517,22518,22520,22521,22522,22523,22525,22526,22528,22530,22531,22532,22533,22534,22535,22536,22538,22539,22540,22542,22544,22546,22547,22549,22550,22551,22552,22553,22554,22555,22556,22557,22558,22559,22560,22561,22562,22563,22564,22565,22566,22567,22568,22569,22571,22573,22574,22575,22576,22577,22578,22579,22580,22581,22583,22584,22586,22588,22590,22591,22592,22593,22594,22595,22596,22598,22599,22600,22601,22603,22604,22605,22606,22608,22609,22610,22611,22612,22613,22614,22615,22616,22617,22618,22619,22620,22621,22623,22625,22626,22627,22628,22629,22630,22631,22632,22633,22634,22635,22637,22638,22639,22640,22641,22642,22643,22645,22646,22647,22649,22651,22652,22653,22654,22655,22656,22657,22658,22659,22660,22661,22662,22664,22666,22667,22668,22669,22670,22671,22672,22673,22674,22675,22676,22678,22680,22681,22683,22684,22685,22687,22688,22689,22691,22692,22693,22694,22695,22696,22697,22698,22700,22701,22703,22704,22706,22708,22709,22710,22712,22713,22715,22716,22718,22719,22720,22721,22722,22723,22724,22726,22728,22729,22730,22731,22733,22734,22735,22736,22737,22738,22739,22740,22741,22742,22743,22744,22745,22746,22747,22748,22749,22750,22751,22753,22754,22755,22756,22757,22758,22759,22760,22761,22762,22763,22764,22765,22766,22767,22768,22769,22770,22771,22773,22775,22776,22778,22779,22780,22781,22782],{"date":195,"close":2262},{"date":198,"close":22404},19.920000076293945,{"date":201,"close":2506},{"date":204,"close":2387},{"date":207,"close":17294},{"date":210,"close":2692},{"date":213,"close":2870},{"date":216,"close":10382},{"date":219,"close":9782},{"date":222,"close":22413},12.510000228881836,{"date":225,"close":10228},{"date":228,"close":18352},{"date":231,"close":17255},{"date":234,"close":2892},{"date":237,"close":22419},15.020000457763672,{"date":240,"close":10107},{"date":243,"close":2714},{"date":246,"close":2391},{"date":249,"close":2885},{"date":252,"close":2795},{"date":255,"close":2683},{"date":258,"close":2748},{"date":261,"close":9983},{"date":264,"close":9901},{"date":267,"close":22430},19.459999084472656,{"date":270,"close":2592},{"date":273,"close":22433},16.3799991607666,{"date":276,"close":19573},{"date":279,"close":22436},11.739999771118164,{"date":282,"close":19532},{"date":285,"close":17142},{"date":288,"close":9846},{"date":291,"close":18128},{"date":294,"close":22442},11.210000038146973,{"date":297,"close":19697},{"date":300,"close":22445},11.569999694824219,{"date":303,"close":22447},10.5600004196167,{"date":306,"close":19697},{"date":309,"close":5971},{"date":312,"close":18296},{"date":315,"close":10219},{"date":318,"close":22453},12.779999732971191,{"date":320,"close":2977},{"date":323,"close":19767},{"date":326,"close":3129},{"date":329,"close":22458},9.300000190734863,{"date":332,"close":18163},{"date":335,"close":22461},9.350000381469727,{"date":338,"close":3106},{"date":341,"close":3488},{"date":344,"close":3028},{"date":347,"close":3475},{"date":350,"close":3004},{"date":353,"close":3004},{"date":356,"close":18211},{"date":359,"close":3004},{"date":362,"close":3230},{"date":365,"close":22447},{"date":368,"close":19549},{"date":371,"close":22474},10.630000114440918,{"date":374,"close":22476},10.8100004196167,{"date":377,"close":17100},{"date":380,"close":18140},{"date":383,"close":22480},10.460000038146973,{"date":386,"close":22480},{"date":389,"close":18257},{"date":392,"close":22480},{"date":395,"close":22485},10.180000305175781,{"date":398,"close":22487},10.539999961853027,{"date":401,"close":9846},{"date":404,"close":9835},{"date":407,"close":9790},{"date":410,"close":18252},{"date":413,"close":18252},{"date":416,"close":3004},{"date":418,"close":18249},{"date":421,"close":18215},{"date":424,"close":3252},{"date":427,"close":2987},{"date":430,"close":18296},{"date":433,"close":22500},10.949999809265137,{"date":436,"close":22502},9.5600004196167,{"date":439,"close":18242},{"date":442,"close":9790},{"date":445,"close":3252},{"date":448,"close":18146},{"date":451,"close":3252},{"date":454,"close":9861},{"date":457,"close":18215},{"date":459,"close":22485},{"date":462,"close":22512},10.399999618530273,{"date":465,"close":19543},{"date":468,"close":18152},{"date":471,"close":18207},{"date":474,"close":18257},{"date":477,"close":18219},{"date":480,"close":22519},10.760000228881836,{"date":483,"close":17108},{"date":486,"close":9833},{"date":489,"close":10232},{"date":492,"close":22524},12.649999618530273,{"date":494,"close":2949},{"date":497,"close":22527},13.029999732971191,{"date":500,"close":22529},12.880000114440918,{"date":503,"close":10236},{"date":506,"close":19532},{"date":509,"close":10323},{"date":512,"close":19534},{"date":515,"close":5947},{"date":518,"close":2951},{"date":521,"close":22537},12.6899995803833,{"date":524,"close":19539},{"date":527,"close":19557},{"date":530,"close":22541},12.0600004196167,{"date":533,"close":22543},12.039999961853027,{"date":535,"close":22545},11.489999771118164,{"date":538,"close":18298},{"date":541,"close":22548},11.180000305175781,{"date":544,"close":22548},{"date":547,"close":9786},{"date":550,"close":18278},{"date":553,"close":22442},{"date":556,"close":22476},{"date":558,"close":5967},{"date":561,"close":22447},{"date":564,"close":18215},{"date":567,"close":22442},{"date":570,"close":9867},{"date":573,"close":17113},{"date":576,"close":5969},{"date":579,"close":9846},{"date":582,"close":18290},{"date":585,"close":19697},{"date":588,"close":18130},{"date":591,"close":18263},{"date":594,"close":2977},{"date":596,"close":2993},{"date":599,"close":9844},{"date":602,"close":22570},12.229999542236328,{"date":605,"close":22572},12.75,{"date":608,"close":9995},{"date":610,"close":10238},{"date":613,"close":5955},{"date":616,"close":10215},{"date":619,"close":2959},{"date":622,"close":10236},{"date":625,"close":10297},{"date":628,"close":19567},{"date":631,"close":22582},12.770000457763672,{"date":634,"close":5965},{"date":637,"close":22585},11.989999771118164,{"date":640,"close":22587},11.880000114440918,{"date":643,"close":22589},11.59000015258789,{"date":646,"close":18283},{"date":649,"close":18300},{"date":652,"close":22436},{"date":655,"close":10219},{"date":658,"close":22572},{"date":661,"close":2959},{"date":664,"close":22597},12.619999885559082,{"date":667,"close":18312},{"date":670,"close":10289},{"date":673,"close":17162},{"date":676,"close":22602},13.069999694824219,{"date":679,"close":2949},{"date":682,"close":17234},{"date":685,"close":10297},{"date":688,"close":22607},13.09000015258789,{"date":691,"close":9875},{"date":694,"close":22582},{"date":697,"close":10236},{"date":700,"close":10215},{"date":703,"close":19719},{"date":706,"close":10228},{"date":709,"close":22529},{"date":712,"close":18315},{"date":715,"close":10215},{"date":718,"close":22537},{"date":721,"close":22453},{"date":724,"close":22527},{"date":727,"close":10236},{"date":730,"close":22622},11.949999809265137,{"date":733,"close":22624},11.850000381469727,{"date":736,"close":22624},{"date":739,"close":5984},{"date":742,"close":18280},{"date":745,"close":2971},{"date":748,"close":18283},{"date":750,"close":2971},{"date":753,"close":2977},{"date":756,"close":18132},{"date":759,"close":2975},{"date":762,"close":9784},{"date":765,"close":22636},11.0600004196167,{"date":767,"close":18286},{"date":770,"close":22476},{"date":773,"close":18180},{"date":776,"close":19750},{"date":779,"close":22480},{"date":782,"close":17118},{"date":785,"close":22644},10.229999542236328,{"date":787,"close":19546},{"date":790,"close":3094},{"date":793,"close":22648},8.949999809265137,{"date":796,"close":22650},8.430000305175781,{"date":799,"close":22648},{"date":802,"close":3108},{"date":805,"close":3583},{"date":808,"close":3062},{"date":811,"close":3351},{"date":814,"close":3347},{"date":817,"close":3509},{"date":820,"close":3034},{"date":823,"close":3062},{"date":826,"close":3531},{"date":829,"close":3028},{"date":832,"close":22663},8.970000267028809,{"date":835,"close":22665},9.600000381469727,{"date":838,"close":3256},{"date":841,"close":18240},{"date":844,"close":18166},{"date":847,"close":17118},{"date":850,"close":19543},{"date":853,"close":9861},{"date":856,"close":9802},{"date":859,"close":18229},{"date":862,"close":3000},{"date":865,"close":3247},{"date":868,"close":22677},9.739999771118164,{"date":871,"close":22679},9.920000076293945,{"date":874,"close":9848},{"date":877,"close":22682},9.670000076293945,{"date":880,"close":22682},{"date":883,"close":3000},{"date":886,"close":22686},9.59000015258789,{"date":889,"close":22682},{"date":892,"close":3239},{"date":895,"close":22690},9.4399995803833,{"date":898,"close":22686},{"date":901,"close":3024},{"date":904,"close":22690},{"date":906,"close":22458},{"date":909,"close":3233},{"date":912,"close":9827},{"date":915,"close":19755},{"date":918,"close":22699},9.550000190734863,{"date":921,"close":18163},{"date":924,"close":22702},9.329999923706055,{"date":927,"close":17081},{"date":930,"close":22705},9.279999732971191,{"date":933,"close":22707},9.420000076293945,{"date":936,"close":18201},{"date":939,"close":18238},{"date":942,"close":22711},10.0600004196167,{"date":945,"close":17087},{"date":948,"close":22714},9.890000343322754,{"date":951,"close":19581},{"date":954,"close":22717},9.489999771118164,{"date":957,"close":22665},{"date":960,"close":3247},{"date":963,"close":18227},{"date":966,"close":58},{"date":2020,"close":3135},{"date":188,"close":18194},{"date":970,"close":22725},8.890000343322754,{"date":973,"close":22727},9.449999809265137,{"date":976,"close":22663},{"date":979,"close":22705},{"date":982,"close":3225},{"date":985,"close":22732},8.90999984741211,{"date":988,"close":3465},{"date":991,"close":3150},{"date":994,"close":3449},{"date":997,"close":3372},{"date":1000,"close":3402},{"date":1003,"close":3400},{"date":1006,"close":3428},{"date":1009,"close":3133},{"date":1012,"close":3018},{"date":1014,"close":3585},{"date":1017,"close":3569},{"date":1020,"close":22725},{"date":1023,"close":19757},{"date":1026,"close":22461},{"date":1029,"close":9820},{"date":1032,"close":3402},{"date":1034,"close":3142},{"date":1036,"close":3024},{"date":1039,"close":22752},9.170000076293945,{"date":1042,"close":3092},{"date":1045,"close":22686},{"date":1047,"close":22461},{"date":1050,"close":22727},{"date":1053,"close":17077},{"date":1055,"close":18146},{"date":1058,"close":3004},{"date":1061,"close":18182},{"date":1064,"close":22485},{"date":1067,"close":2987},{"date":1070,"close":22519},{"date":107,"close":6385},{"date":1075,"close":22587},{"date":1078,"close":2969},{"date":1081,"close":19596},{"date":1084,"close":10228},{"date":1087,"close":10249},{"date":1090,"close":14719},{"date":1093,"close":22772},13.670000076293945,{"date":1096,"close":22774},13.550000190734863,{"date":1099,"close":17181},{"date":1102,"close":22777},13.369999885559082,{"date":1105,"close":17413},{"date":1108,"close":10263},{"date":45,"close":9881},{"date":154,"close":17367},{"date":124,"close":22783},14.119999885559082,{"ticker":6566,"issuerName":6565,"sector":7085,"direction":6203,"featured":22785,"priceHistory":22830},{"ownerName":6567,"ownerTitle":34,"slug":22786,"todayValue":6572,"todayShares":6570,"todayPrice":6568,"filedAt":6563,"priorTrades":22787},"boynton-john-wilson-iv",[22788,22790,22792,22795,22797,22799,22801,22803,22806,22808,22810,22812,22814,22816,22818,22820,22822,22824,22826,22828],{"date":1053,"value":22789,"shares":10521,"direction":6203},24617,{"date":1053,"value":22791,"shares":7162,"direction":6203},49746,{"date":1053,"value":22793,"shares":22794,"direction":6203},801756.4800000001,3206,{"date":1053,"value":22796,"shares":7162,"direction":6203},50378,{"date":1053,"value":22798,"shares":7162,"direction":6203},50716,{"date":1053,"value":22800,"shares":7162,"direction":6203},51006,{"date":1053,"value":22802,"shares":10521,"direction":6203},25754.000000000004,{"date":1053,"value":22804,"shares":22805,"direction":6203},157226.69999999998,606,{"date":1053,"value":22807,"shares":7159,"direction":6203},234684,{"date":1053,"value":22809,"shares":10521,"direction":6203},26208.999999999996,{"date":45,"value":22811,"shares":7162,"direction":6203},37848,{"date":45,"value":22813,"shares":10647,"direction":6203},76932,{"date":45,"value":22815,"shares":10529,"direction":6203},135849,{"date":45,"value":22817,"shares":2117,"direction":6203},235320,{"date":45,"value":22819,"shares":6729,"direction":6203},295950,{"date":45,"value":22821,"shares":10524,"direction":6203},99125,{"date":45,"value":22823,"shares":15255,"direction":6203},210404.46,{"date":45,"value":22825,"shares":10527,"direction":6203},60012,{"date":45,"value":22827,"shares":10527,"direction":6203},60372,{"date":45,"value":22829,"shares":7147,"direction":6203},121374,[22831,22833,22834,22835,22836,22837,22839,22841,22843,22844,22846,22848,22849,22851,22852,22854,22855,22857,22859,22860,22861,22862,22864,22865,22866,22867,22868,22869,22870,22871,22873,22875,22876,22878,22880,22881,22883,22884,22885,22887,22889,22891,22893,22895,22897,22898,22900,22902,22903,22905,22906,22907,22909,22910,22912,22914,22916,22918,22920,22922,22924,22925,22927,22929,22931,22933,22935,22936,22938,22939,22941,22943,22945,22947,22948,22950,22951,22953,22955,22957,22959,22960,22962,22964,22966,22968,22970,22972,22973,22975,22977,22979,22981,22983,22984,22986,22988,22990,22992,22994,22995,22997,22998,23000,23002,23004,23006,23008,23009,23011,23013,23015,23017,23018,23020,23022,23024,23026,23027,23029,23031,23033,23035,23037,23038,23040,23042,23044,23046,23048,23050,23052,23054,23056,23058,23060,23062,23064,23065,23067,23069,23071,23072,23074,23076,23078,23080,23082,23084,23086,23087,23089,23090,23092,23094,23096,23098,23100,23102,23104,23106,23108,23110,23112,23114,23115,23117,23119,23121,23123,23125,23127,23129,23131,23133,23135,23136,23138,23139,23140,23142,23144,23146,23148,23150,23152,23154,23156,23158,23160,23162,23164,23166,23168,23170,23171,23173,23175,23176,23178,23180,23182,23184,23186,23188,23190,23191,23193,23194,23196,23198,23200,23202,23204,23206,23208,23210,23212,23214,23216,23218,23220,23222,23224,23226,23228,23230,23231,23232,23234,23236,23238,23239,23241,23243,23244,23246,23248,23250,23252,23254,23256,23258,23260,23262,23264,23266,23268,23269,23271,23273,23275,23277,23279,23281,23283,23285,23287,23289,23291,23292,23294,23296,23298,23299,23301,23302,23304,23306,23308,23310,23312,23314,23316,23318,23320,23322,23324,23326,23328,23330,23332,23334,23335,23337,23339,23341,23343,23345,23347,23349],{"date":270,"close":22832},19.56999969482422,{"date":273,"close":2275},{"date":276,"close":22404},{"date":279,"close":2412},{"date":282,"close":19866},{"date":285,"close":22838},21.989999771118164,{"date":288,"close":22840},36.77000045776367,{"date":291,"close":22842},30.75,{"date":294,"close":19873},{"date":297,"close":22845},27.309999465942383,{"date":300,"close":22847},31.18000030517578,{"date":303,"close":1323},{"date":306,"close":22850},36.040000915527344,{"date":309,"close":14161},{"date":312,"close":22853},32.65999984741211,{"date":315,"close":887},{"date":318,"close":22856},44.4900016784668,{"date":320,"close":22858},39.834999084472656,{"date":323,"close":13733},{"date":326,"close":2186},{"date":329,"close":11735},{"date":332,"close":22863},26.979999542236328,{"date":335,"close":9947},{"date":338,"close":13482},{"date":341,"close":13545},{"date":344,"close":13490},{"date":347,"close":19899},{"date":350,"close":10057},{"date":353,"close":21697},{"date":356,"close":22872},37.31999969482422,{"date":359,"close":22874},38.59000015258789,{"date":362,"close":22027},{"date":365,"close":22877},48.279998779296875,{"date":368,"close":22879},47.130001068115234,{"date":371,"close":12959},{"date":374,"close":22882},51.84000015258789,{"date":377,"close":20057},{"date":380,"close":4882},{"date":383,"close":22886},53.310001373291016,{"date":386,"close":22888},53.689998626708984,{"date":389,"close":22890},52.790000915527344,{"date":392,"close":22892},52.369998931884766,{"date":395,"close":22894},51.0099983215332,{"date":398,"close":22896},51.880001068115234,{"date":401,"close":20055},{"date":404,"close":22899},51.369998931884766,{"date":407,"close":22901},52.75,{"date":410,"close":1974},{"date":413,"close":22904},51.290000915527344,{"date":416,"close":22358},{"date":418,"close":14385},{"date":421,"close":22908},54.16999816894531,{"date":424,"close":5028},{"date":427,"close":22911},55.09000015258789,{"date":430,"close":22913},65.30999755859375,{"date":433,"close":22915},68.77999877929688,{"date":436,"close":22917},70.23999786376953,{"date":439,"close":22919},75.33000183105469,{"date":442,"close":22921},70.62999725341797,{"date":445,"close":22923},68.45999908447266,{"date":448,"close":13899},{"date":451,"close":22926},72.54000091552734,{"date":454,"close":22928},67.19000244140625,{"date":457,"close":22930},67.47000122070312,{"date":459,"close":22932},66.18000030517578,{"date":462,"close":22934},68.9800033569336,{"date":465,"close":5193},{"date":468,"close":22937},70.4800033569336,{"date":471,"close":5181},{"date":474,"close":22940},72.04000091552734,{"date":477,"close":22942},68.31999969482422,{"date":480,"close":22944},65.72000122070312,{"date":483,"close":22946},65.6500015258789,{"date":486,"close":20250},{"date":489,"close":22949},65.47000122070312,{"date":492,"close":13256},{"date":494,"close":22952},95.72000122070312,{"date":497,"close":22954},93.38999938964844,{"date":500,"close":22956},89.19000244140625,{"date":503,"close":22958},90.41000366210938,{"date":506,"close":17593},{"date":509,"close":22961},89.43000030517578,{"date":512,"close":22963},94.08000183105469,{"date":515,"close":22965},94.12000274658203,{"date":518,"close":22967},99.30999755859375,{"date":521,"close":22969},106.5999984741211,{"date":524,"close":22971},107.80000305175781,{"date":527,"close":10930},{"date":530,"close":22974},107.94000244140625,{"date":533,"close":22976},107.69999694824219,{"date":535,"close":22978},110.22000122070312,{"date":538,"close":22980},112.2699966430664,{"date":541,"close":22982},115.61000061035156,{"date":544,"close":18651},{"date":547,"close":22985},127.9800033569336,{"date":550,"close":22987},124.94000244140625,{"date":553,"close":22989},117.69999694824219,{"date":556,"close":22991},122,{"date":558,"close":22993},132.63999938964844,{"date":561,"close":18791},{"date":564,"close":22996},135.4600067138672,{"date":567,"close":7677},{"date":570,"close":22999},125.83000183105469,{"date":573,"close":23001},123.04000091552734,{"date":576,"close":23003},113.44000244140625,{"date":579,"close":23005},109,{"date":582,"close":23007},104.27999877929688,{"date":585,"close":13375},{"date":588,"close":23010},106.16000366210938,{"date":591,"close":23012},117.26000213623047,{"date":594,"close":23014},125.43000030517578,{"date":596,"close":23016},121.83000183105469,{"date":599,"close":7665},{"date":602,"close":23019},124.18000030517578,{"date":605,"close":23021},130.82000732421875,{"date":608,"close":23023},120.47000122070312,{"date":610,"close":23025},110.54000091552734,{"date":613,"close":8809},{"date":616,"close":23028},109.44000244140625,{"date":619,"close":23030},111.27999877929688,{"date":622,"close":23032},109.94999694824219,{"date":625,"close":23034},102.22000122070312,{"date":628,"close":23036},94.36000061035156,{"date":631,"close":20577},{"date":634,"close":23039},83.54000091552734,{"date":637,"close":23041},85.9800033569336,{"date":640,"close":23043},90.54000091552734,{"date":643,"close":23045},95.06999969482422,{"date":646,"close":23047},84.63999938964844,{"date":649,"close":23049},83.26000213623047,{"date":652,"close":23051},91.9000015258789,{"date":655,"close":23053},88.87999725341797,{"date":658,"close":23055},94.69000244140625,{"date":661,"close":23057},94.87000274658203,{"date":664,"close":23059},100.1500015258789,{"date":667,"close":23061},96.44999694824219,{"date":670,"close":23063},98.91999816894531,{"date":673,"close":13385},{"date":676,"close":23066},98.04000091552734,{"date":679,"close":23068},100.33000183105469,{"date":682,"close":23070},96.41000366210938,{"date":685,"close":20614},{"date":688,"close":23073},94.27999877929688,{"date":691,"close":23075},87.69000244140625,{"date":694,"close":23077},81.13999938964844,{"date":697,"close":23079},80.94999694824219,{"date":700,"close":23081},75.44999694824219,{"date":703,"close":23083},78.08999633789062,{"date":706,"close":23085},89.45999908447266,{"date":709,"close":13021},{"date":712,"close":23088},90.02999877929688,{"date":715,"close":11844},{"date":718,"close":23091},87.58999633789062,{"date":721,"close":23093},86.04000091552734,{"date":724,"close":23095},85.16999816894531,{"date":727,"close":23097},83.70500183105469,{"date":730,"close":23099},89.94999694824219,{"date":733,"close":23101},92.83000183105469,{"date":736,"close":23103},100.23999786376953,{"date":739,"close":23105},96.20999908447266,{"date":742,"close":23107},97.30000305175781,{"date":745,"close":23109},97.93000030517578,{"date":748,"close":23111},107.33000183105469,{"date":750,"close":23113},105.43000030517578,{"date":753,"close":12072},{"date":756,"close":23116},103.88500213623047,{"date":759,"close":23118},108.7300033569336,{"date":762,"close":23120},99.29000091552734,{"date":765,"close":23122},98.87000274658203,{"date":767,"close":23124},96.8499984741211,{"date":770,"close":23126},94.5,{"date":773,"close":23128},91.45999908447266,{"date":776,"close":23130},97.87000274658203,{"date":779,"close":23132},100.43000030517578,{"date":782,"close":23134},94.91000366210938,{"date":785,"close":13359},{"date":787,"close":23137},88.16000366210938,{"date":790,"close":23099},{"date":793,"close":16389},{"date":796,"close":23141},73.87000274658203,{"date":799,"close":23143},86.0999984741211,{"date":802,"close":23145},92.87999725341797,{"date":805,"close":23147},91.79000091552734,{"date":808,"close":23149},88.61000061035156,{"date":811,"close":23151},89.7300033569336,{"date":814,"close":23153},98.01000213623047,{"date":817,"close":23155},97.5199966430664,{"date":820,"close":23157},101.80000305175781,{"date":823,"close":23159},107.61000061035156,{"date":826,"close":23161},97.91999816894531,{"date":829,"close":23163},100.61000061035156,{"date":832,"close":23165},102.58000183105469,{"date":835,"close":23167},106.12000274658203,{"date":838,"close":23169},104.87999725341797,{"date":841,"close":20095},{"date":844,"close":23172},91.01000213623047,{"date":847,"close":23174},86.80000305175781,{"date":850,"close":18755},{"date":853,"close":23177},95.6500015258789,{"date":856,"close":23179},89.33000183105469,{"date":859,"close":23181},94.94000244140625,{"date":862,"close":23183},96.43000030517578,{"date":865,"close":23185},111.99500274658203,{"date":868,"close":23187},108.04000091552734,{"date":871,"close":23189},112.94999694824219,{"date":874,"close":7540},{"date":877,"close":23192},116.33000183105469,{"date":880,"close":7803},{"date":883,"close":23195},121.5199966430664,{"date":886,"close":23197},117.62000274658203,{"date":889,"close":23199},114.1500015258789,{"date":892,"close":23201},114.91000366210938,{"date":895,"close":23203},115.08999633789062,{"date":898,"close":23205},105.97000122070312,{"date":901,"close":23207},100.81999969482422,{"date":904,"close":23209},92.26000213623047,{"date":906,"close":23211},103.76000213623047,{"date":909,"close":23213},101.94999694824219,{"date":912,"close":23215},108.81999969482422,{"date":915,"close":23217},112.54000091552734,{"date":918,"close":23219},117.4000015258789,{"date":921,"close":23221},125,{"date":924,"close":23223},136.3300018310547,{"date":927,"close":23225},144.97000122070312,{"date":930,"close":23227},154.55999755859375,{"date":933,"close":23229},161.94000244140625,{"date":936,"close":21342},{"date":939,"close":21259},{"date":942,"close":23233},157.13999938964844,{"date":945,"close":23235},159.16000366210938,{"date":948,"close":23237},156.5500030517578,{"date":951,"close":17693},{"date":954,"close":23240},157.0800018310547,{"date":957,"close":23242},147.16000366210938,{"date":960,"close":12981},{"date":963,"close":23245},135.50999450683594,{"date":966,"close":23247},141.19000244140625,{"date":2020,"close":23249},138.22999572753906,{"date":188,"close":23251},154.49000549316406,{"date":970,"close":23253},176.4199981689453,{"date":973,"close":23255},175.9199981689453,{"date":976,"close":23257},195.08999633789062,{"date":979,"close":23259},184.77000427246094,{"date":982,"close":23261},176.927001953125,{"date":985,"close":23263},186.10000610351562,{"date":988,"close":23265},179.11000061035156,{"date":991,"close":23267},207.27000427246094,{"date":994,"close":12678},{"date":997,"close":23270},219.94000244140625,{"date":1000,"close":23272},199.86000061035156,{"date":1003,"close":23274},197.72999572753906,{"date":1006,"close":23276},191.82000732421875,{"date":1009,"close":23278},219.92999267578125,{"date":1012,"close":23280},214.77000427246094,{"date":1014,"close":23282},208.05999755859375,{"date":1017,"close":23284},208.3699951171875,{"date":1020,"close":23286},226.33999633789062,{"date":1023,"close":23288},231.08999633789062,{"date":1026,"close":23290},264.510009765625,{"date":1029,"close":19045},{"date":1032,"close":23293},251.67999267578125,{"date":1034,"close":23295},259.6700134277344,{"date":1036,"close":23297},227.80999755859375,{"date":1039,"close":14882},{"date":1042,"close":23300},220.1199951171875,{"date":1045,"close":16827},{"date":1047,"close":23303},222.24000549316406,{"date":1050,"close":23305},232.36000061035156,{"date":1053,"close":23307},260.07000732421875,{"date":1055,"close":23309},265.1000061035156,{"date":1058,"close":23311},280.9100036621094,{"date":1061,"close":23313},286.69000244140625,{"date":1064,"close":23315},283.6099853515625,{"date":1067,"close":23317},275.25,{"date":1070,"close":23319},259.6600036621094,{"date":107,"close":23321},256.6300048828125,{"date":1075,"close":23323},240.3000030517578,{"date":1078,"close":23325},261.1499938964844,{"date":1081,"close":23327},276.1700134277344,{"date":1084,"close":23329},229.17999267578125,{"date":1087,"close":23331},215.6199951171875,{"date":1090,"close":23333},213.02000427246094,{"date":1093,"close":16792},{"date":1096,"close":23336},216.47999572753906,{"date":1099,"close":23338},216.1999969482422,{"date":1102,"close":23340},219.64999389648438,{"date":1105,"close":23342},210.50999450683594,{"date":1108,"close":23344},194.08999633789062,{"date":45,"close":23346},199.50999450683594,{"date":154,"close":23348},171.77000427246094,{"date":124,"close":23350},177.7100067138672,{"ticker":6661,"issuerName":6660,"sector":7085,"direction":6203,"featured":23352,"priceHistory":23355},{"ownerName":6662,"ownerTitle":6663,"slug":23353,"todayValue":6668,"todayShares":6666,"todayPrice":6664,"filedAt":6658,"priorTrades":23354},"peiris-nilan",[],[23356,23357,23358,23359,23360,23361,23362,23364,23365,23367,23368,23369,23370,23372,23373,23375,23376,23377,23378,23379,23381,23382,23383,23384,23385,23387,23388,23389,23390,23391,23392,23393,23394,23396,23397,23398,23399,23400,23401,23402,23403,23404,23405,23406,23408,23410,23411],{"date":985,"close":18359},{"date":988,"close":10309},{"date":991,"close":10289},{"date":994,"close":10238},{"date":997,"close":22572},{"date":1000,"close":17153},{"date":1003,"close":23363},12.380000114440918,{"date":1006,"close":10226},{"date":1009,"close":23366},12.479999542236328,{"date":1012,"close":22529},{"date":1014,"close":10228},{"date":1017,"close":22572},{"date":1020,"close":23371},12.470000267028809,{"date":1023,"close":22582},{"date":1026,"close":23374},12.100000381469727,{"date":1029,"close":18283},{"date":1032,"close":19750},{"date":1034,"close":22636},{"date":1036,"close":18265},{"date":1039,"close":23380},10.84000015258789,{"date":1042,"close":18219},{"date":1045,"close":22487},{"date":1047,"close":22512},{"date":1050,"close":17108},{"date":1053,"close":23386},10.930000305175781,{"date":1055,"close":18298},{"date":1058,"close":18286},{"date":1061,"close":23380},{"date":1064,"close":23380},{"date":1067,"close":18124},{"date":1070,"close":18180},{"date":107,"close":22636},{"date":1075,"close":23395},12.1899995803833,{"date":1078,"close":22570},{"date":1081,"close":19577},{"date":1084,"close":9997},{"date":1087,"close":10236},{"date":1090,"close":5963},{"date":1093,"close":22527},{"date":1096,"close":11566},{"date":1099,"close":22582},{"date":1102,"close":22529},{"date":1105,"close":9875},{"date":1108,"close":23407},12.550000190734863,{"date":45,"close":23409},12.899999618530273,{"date":154,"close":17134},{"date":124,"close":22597},{"ticker":6595,"issuerName":6594,"sector":11449,"direction":6203,"featured":23413,"priceHistory":23435},{"ownerName":6596,"ownerTitle":34,"slug":23414,"todayValue":6601,"todayShares":6599,"todayPrice":6597,"filedAt":6591,"priorTrades":23415},"opaleye-management-inc",[23416,23419,23422,23424,23426,23429,23432,23434],{"date":1087,"value":23417,"shares":23418,"direction":6203},2430031.5,65000,{"date":1087,"value":23420,"shares":23421,"direction":6203},934627.5,25000,{"date":1090,"value":23423,"shares":6348,"direction":6203},380000,{"date":1093,"value":23425,"shares":6507,"direction":6203},767456,{"date":1093,"value":23427,"shares":23428,"direction":6203},256522.16799999998,6685,{"date":1108,"value":23430,"shares":23431,"direction":6203},499886.3765,13315,{"date":1108,"value":23433,"shares":6230,"direction":6203},563146.5,{"date":1108,"value":23430,"shares":23431,"direction":6203},[23436,23438,23440,23442,23444,23446,23448,23450,23452,23454,23455,23457,23459,23460,23462,23464,23465,23466,23468,23470,23472,23473,23475,23477,23479,23480,23482,23484,23486,23488,23490,23492,23494,23496,23498,23500,23501,23503,23505,23507,23508,23509,23511,23513,23515,23517,23519,23521,23522,23524,23526,23528,23530,23532,23534,23536,23538,23540,23542,23544,23546,23548,23550,23552,23554,23556,23557,23559,23561,23562,23564,23566,23568,23570,23571,23573,23575,23577,23578,23579,23581,23583,23585,23587,23589,23591,23592,23594,23596,23598,23599,23601,23603,23605,23607,23608,23610,23612,23613,23614,23616,23618,23619,23620,23622,23623,23625,23627,23628,23629,23631,23633,23635,23637,23639,23641,23643,23644,23645,23647,23649,23651,23652,23653,23654,23655,23656,23658,23660,23662,23664,23665,23666,23668,23669,23671,23672,23674,23675,23676,23677,23678,23679,23680,23682,23683,23684,23686,23687,23689,23690,23691,23692,23694,23696,23698,23699,23700,23701,23702,23704,23705,23707,23709,23710,23712,23714,23716,23717,23718,23719,23720,23721,23723,23724,23725,23726,23727,23728,23729,23731,23732,23733,23735,23736,23737,23738,23739,23741,23742,23743,23744,23745,23746,23748,23749,23751,23753,23754,23755,23756,23757,23758,23759,23760,23762,23764,23766,23768,23770,23771,23772,23773,23774,23776,23777,23778,23780,23781,23782,23783,23784,23785,23787,23788,23789,23790,23792,23793,23794,23795,23796,23798,23799,23800,23801,23802,23803,23804,23805,23806,23807,23808,23809,23810,23811,23812,23813,23814,23815,23816,23817,23818,23819,23820,23821,23822,23823,23824,23825,23826,23827,23829,23830,23831,23832,23834,23836,23837,23839,23840,23841,23842,23843,23844,23845,23846,23847,23848,23850,23851,23852,23853,23854,23855,23856,23857,23858,23860,23861,23862,23863,23864,23865,23866,23868,23870,23871,23872,23873,23874,23876,23877,23878,23880,23882,23883,23884,23885,23887,23888,23889,23890,23891,23892,23894,23895,23896,23897,23898,23899,23900,23901,23903,23904,23905,23906,23907,23908,23909,23910,23911,23913,23915,23917,23918,23920,23921,23923,23924,23925,23926,23928,23929,23931,23932,23933,23934,23935,23936,23937,23938,23939,23940,23941,23942,23943,23944,23945,23947,23948,23949,23950,23951,23952,23953,23954,23955,23956,23957,23958,23959,23961,23962,23963,23964,23965,23966,23967,23968,23969,23970,23971,23972,23974,23976,23978,23980,23982,23984,23985,23987,23988,23990,23992,23993,23994,23996,23998,24000,24002,24004,24006,24007,24008,24009,24011,24013,24015,24016,24017,24018,24019,24020,24022,24024,24026,24028,24029,24031,24032,24034,24036,24037,24038,24040,24042,24044,24045,24047,24048,24050,24051,24053,24054,24055,24056,24057,24058,24059,24061,24062,24063,24065,24067,24068,24069,24070,24072,24073,24074,24075,24077,24079,24081,24082,24084,24085,24087,24088,24090],{"date":1124,"close":23437},5.590000152587891,{"date":1127,"close":23439},5.139999866485596,{"date":1130,"close":23441},5.869999885559082,{"date":1133,"close":23443},4.420000076293945,{"date":1136,"close":23445},4.409999847412109,{"date":1139,"close":23447},5.070000171661377,{"date":1142,"close":23449},5.210000038146973,{"date":1145,"close":23451},5.010000228881836,{"date":1148,"close":23453},5.130000114440918,{"date":1151,"close":23451},{"date":1154,"close":23456},5.039999961853027,{"date":1157,"close":23458},4.989999771118164,{"date":1160,"close":23449},{"date":1163,"close":23461},5.510000228881836,{"date":1166,"close":23463},5.760000228881836,{"date":1169,"close":3054},{"date":1172,"close":3310},{"date":1175,"close":23467},4.559999942779541,{"date":1178,"close":23469},4.21999979019165,{"date":1181,"close":23471},3.7100000381469727,{"date":1184,"close":6196},{"date":1187,"close":23474},4.130000114440918,{"date":1190,"close":23476},4.260000228881836,{"date":1193,"close":23478},4.289999961853027,{"date":1196,"close":17026},{"date":1199,"close":23481},4.03000020980835,{"date":1202,"close":23483},3.5299999713897705,{"date":1205,"close":23485},3.559999942779541,{"date":1208,"close":23487},3.75,{"date":1211,"close":23489},3.7899999618530273,{"date":1214,"close":23491},3.7699999809265137,{"date":1217,"close":23493},3.700000047683716,{"date":1220,"close":23495},3.880000114440918,{"date":1223,"close":23497},3.940000057220459,{"date":1226,"close":23499},4.210000038146973,{"date":1229,"close":17026},{"date":1232,"close":23502},4.320000171661377,{"date":1235,"close":23504},4.25,{"date":1238,"close":23506},3.869999885559082,{"date":1241,"close":23489},{"date":1244,"close":23483},{"date":1247,"close":23510},3.549999952316284,{"date":1250,"close":23512},3.109999895095825,{"date":1253,"close":23514},3.259999990463257,{"date":1256,"close":23516},3.1700000762939453,{"date":1259,"close":23518},2.930000066757202,{"date":1262,"close":23520},2.9200000762939453,{"date":1265,"close":23518},{"date":1268,"close":23523},2.9600000381469727,{"date":1271,"close":23525},2.609999895095825,{"date":1274,"close":23527},2.8299999237060547,{"date":1277,"close":23529},2.7899999618530273,{"date":1280,"close":23531},2.7200000286102295,{"date":1283,"close":23533},2.680000066757202,{"date":1286,"close":23535},2.940000057220459,{"date":1289,"close":23537},2.9100000858306885,{"date":1292,"close":23539},2.3299999237060547,{"date":1295,"close":23541},2.2799999713897705,{"date":1298,"close":23543},2.319999933242798,{"date":1301,"close":23545},2.2699999809265137,{"date":1304,"close":23547},2.1700000762939453,{"date":1307,"close":23549},2.069999933242798,{"date":1310,"close":23551},2.0999999046325684,{"date":1313,"close":23553},2.25,{"date":1316,"close":23555},2.180000066757202,{"date":1319,"close":23549},{"date":1322,"close":23558},2.7100000381469727,{"date":1325,"close":23560},2.509999990463257,{"date":1328,"close":16993},{"date":1331,"close":23563},3.0199999809265137,{"date":1334,"close":23565},2.990000009536743,{"date":1337,"close":23567},3.25,{"date":1340,"close":23569},3.119999885559082,{"date":1343,"close":23567},{"date":1345,"close":23572},3.049999952316284,{"date":1348,"close":23574},2.819999933242798,{"date":1351,"close":23576},3.0799999237060547,{"date":1354,"close":16995},{"date":1357,"close":12824},{"date":1360,"close":23580},3.5899999141693115,{"date":1363,"close":23582},3.490000009536743,{"date":1365,"close":23584},3.4100000858306885,{"date":1367,"close":23586},3.4700000286102295,{"date":1370,"close":23588},3.759999990463257,{"date":1373,"close":23590},3.9200000762939453,{"date":1376,"close":23506},{"date":1378,"close":23593},3.9000000953674316,{"date":1381,"close":23595},4.019999980926514,{"date":1383,"close":23597},3.8499999046325684,{"date":1386,"close":23510},{"date":1389,"close":23600},3.5199999809265137,{"date":1392,"close":23602},3.569999933242798,{"date":1394,"close":23604},3.630000114440918,{"date":1397,"close":23606},3.5999999046325684,{"date":1400,"close":16997},{"date":1403,"close":23609},3.6700000762939453,{"date":1406,"close":23611},3.859999895095825,{"date":1409,"close":23495},{"date":1412,"close":23506},{"date":1415,"close":23615},3.9700000286102295,{"date":1418,"close":23617},3.9600000381469727,{"date":1421,"close":23582},{"date":1423,"close":23567},{"date":1426,"close":23621},2.9700000286102295,{"date":1428,"close":23621},{"date":1431,"close":23624},2.549999952316284,{"date":1434,"close":23626},2.700000047683716,{"date":1437,"close":23580},{"date":1440,"close":23476},{"date":1443,"close":23630},4.869999885559082,{"date":1446,"close":23632},4.570000171661377,{"date":1449,"close":23634},4.849999904632568,{"date":1452,"close":23636},4.949999809265137,{"date":1455,"close":23638},4.639999866485596,{"date":1458,"close":23640},4.170000076293945,{"date":1461,"close":23642},4.050000190734863,{"date":1464,"close":23590},{"date":1467,"close":23506},{"date":1470,"close":23646},3.740000009536743,{"date":1473,"close":23648},4.550000190734863,{"date":1476,"close":23650},3.8399999141693115,{"date":1479,"close":17010},{"date":1482,"close":23487},{"date":1485,"close":23493},{"date":1488,"close":23606},{"date":1491,"close":17039},{"date":1493,"close":23657},4.590000152587891,{"date":1495,"close":23659},4.380000114440918,{"date":1498,"close":23661},4.340000152587891,{"date":1501,"close":23663},4.369999885559082,{"date":1504,"close":6123},{"date":1507,"close":23467},{"date":1510,"close":23667},4.489999771118164,{"date":1513,"close":23445},{"date":1516,"close":23670},4.400000095367432,{"date":1519,"close":17019},{"date":1522,"close":23673},4.460000038146973,{"date":1525,"close":3306},{"date":1528,"close":23597},{"date":1531,"close":23617},{"date":1534,"close":23487},{"date":1537,"close":23580},{"date":1540,"close":12824},{"date":1543,"close":23681},3.190000057220459,{"date":1546,"close":17001},{"date":195,"close":23471},{"date":198,"close":23685},3.430000066757202,{"date":201,"close":17008},{"date":204,"close":23688},3.5799999237060547,{"date":207,"close":23510},{"date":210,"close":16997},{"date":213,"close":23485},{"date":216,"close":23693},3.3399999141693115,{"date":219,"close":23695},3.2899999618530273,{"date":222,"close":23697},3.319999933242798,{"date":225,"close":23584},{"date":228,"close":16995},{"date":231,"close":23688},{"date":234,"close":23688},{"date":237,"close":23703},3.7200000286102295,{"date":240,"close":23481},{"date":243,"close":23706},4.539999961853027,{"date":246,"close":23708},4.599999904632568,{"date":249,"close":23657},{"date":252,"close":23711},5.150000095367432,{"date":255,"close":23713},5.420000076293945,{"date":258,"close":23715},5.800000190734863,{"date":261,"close":77},{"date":264,"close":3068},{"date":267,"close":3026},{"date":270,"close":3405},{"date":273,"close":3144},{"date":276,"close":23722},8.779999732971191,{"date":279,"close":3004},{"date":282,"close":9831},{"date":285,"close":17391},{"date":288,"close":10228},{"date":291,"close":19559},{"date":294,"close":19596},{"date":297,"close":23730},13.050000190734863,{"date":300,"close":9875},{"date":303,"close":10020},{"date":306,"close":23734},14.40999984741211,{"date":309,"close":10154},{"date":312,"close":19615},{"date":315,"close":2707},{"date":318,"close":17278},{"date":320,"close":23740},14.510000228881836,{"date":323,"close":11622},{"date":326,"close":19715},{"date":329,"close":17201},{"date":332,"close":17340},{"date":335,"close":17156},{"date":338,"close":23747},11.829999923706055,{"date":341,"close":17342},{"date":344,"close":23750},14.34000015258789,{"date":347,"close":23752},15.819999694824219,{"date":350,"close":17218},{"date":353,"close":2885},{"date":356,"close":2378},{"date":359,"close":2622},{"date":362,"close":2341},{"date":365,"close":10342},{"date":368,"close":10274},{"date":371,"close":23761},13.569999694824219,{"date":374,"close":23763},14.010000228881836,{"date":377,"close":23765},14.449999809265137,{"date":380,"close":23767},14.489999771118164,{"date":383,"close":23769},13.890000343322754,{"date":386,"close":5959},{"date":389,"close":22419},{"date":392,"close":2945},{"date":395,"close":19715},{"date":398,"close":23775},15.289999961853027,{"date":401,"close":18329},{"date":404,"close":18359},{"date":407,"close":23779},15.029999732971191,{"date":410,"close":10272},{"date":413,"close":10267},{"date":416,"close":18350},{"date":418,"close":10024},{"date":421,"close":10311},{"date":424,"close":23786},14.729999542236328,{"date":427,"close":19668},{"date":430,"close":19668},{"date":433,"close":10334},{"date":436,"close":23791},17.049999237060547,{"date":439,"close":2685},{"date":442,"close":2855},{"date":445,"close":2887},{"date":448,"close":10162},{"date":451,"close":23797},16.3700008392334,{"date":454,"close":19606},{"date":457,"close":11532},{"date":459,"close":9903},{"date":462,"close":17308},{"date":465,"close":9903},{"date":468,"close":17253},{"date":471,"close":2396},{"date":474,"close":2396},{"date":477,"close":10159},{"date":480,"close":2828},{"date":483,"close":2687},{"date":486,"close":2534},{"date":489,"close":2710},{"date":492,"close":17294},{"date":494,"close":2389},{"date":497,"close":11637},{"date":500,"close":2791},{"date":503,"close":2793},{"date":506,"close":17294},{"date":509,"close":2410},{"date":512,"close":19615},{"date":515,"close":2357},{"date":518,"close":11528},{"date":521,"close":2506},{"date":524,"close":2497},{"date":527,"close":10074},{"date":530,"close":2275},{"date":533,"close":21855},{"date":535,"close":18470},{"date":538,"close":23828},21.729999542236328,{"date":541,"close":2292},{"date":544,"close":2298},{"date":547,"close":10074},{"date":550,"close":23833},20.729999542236328,{"date":553,"close":23835},21.149999618530273,{"date":556,"close":9949},{"date":558,"close":23838},20.280000686645508,{"date":561,"close":17247},{"date":564,"close":2738},{"date":567,"close":10449},{"date":570,"close":2560},{"date":573,"close":11528},{"date":576,"close":2660},{"date":579,"close":2649},{"date":582,"close":11663},{"date":585,"close":10070},{"date":588,"close":23849},18.540000915527344,{"date":591,"close":2357},{"date":594,"close":2322},{"date":596,"close":9955},{"date":599,"close":2365},{"date":602,"close":2677},{"date":605,"close":2692},{"date":608,"close":2414},{"date":610,"close":2757},{"date":613,"close":23859},19.25,{"date":616,"close":2443},{"date":619,"close":9891},{"date":622,"close":5945},{"date":625,"close":2712},{"date":628,"close":17253},{"date":631,"close":2807},{"date":634,"close":23867},16.940000534057617,{"date":637,"close":23869},17.260000228881836,{"date":640,"close":10156},{"date":643,"close":2883},{"date":646,"close":2894},{"date":649,"close":10209},{"date":652,"close":23875},15.850000381469727,{"date":655,"close":10204},{"date":658,"close":10339},{"date":661,"close":23879},16.149999618530273,{"date":664,"close":23881},15.449999809265137,{"date":667,"close":18329},{"date":670,"close":10114},{"date":673,"close":21828},{"date":676,"close":23886},16.260000228881836,{"date":679,"close":2900},{"date":682,"close":2900},{"date":685,"close":2921},{"date":688,"close":2807},{"date":691,"close":2887},{"date":694,"close":23893},15.949999809265137,{"date":697,"close":23893},{"date":700,"close":23752},{"date":703,"close":10380},{"date":706,"close":23797},{"date":709,"close":2898},{"date":712,"close":11532},{"date":715,"close":10112},{"date":718,"close":23902},16.829999923706055,{"date":721,"close":9897},{"date":724,"close":2885},{"date":727,"close":2398},{"date":730,"close":23886},{"date":733,"close":2881},{"date":736,"close":2898},{"date":739,"close":2896},{"date":742,"close":2809},{"date":745,"close":23912},15.460000038146973,{"date":748,"close":23914},15.470000267028809,{"date":750,"close":23916},15.729999542236328,{"date":753,"close":10361},{"date":756,"close":23919},15.40999984741211,{"date":759,"close":17422},{"date":762,"close":23922},15.359999656677246,{"date":765,"close":9885},{"date":767,"close":9883},{"date":770,"close":10029},{"date":773,"close":23927},15.109999656677246,{"date":776,"close":18324},{"date":779,"close":23930},14.760000228881836,{"date":782,"close":10357},{"date":785,"close":10374},{"date":787,"close":9885},{"date":790,"close":11543},{"date":793,"close":17255},{"date":796,"close":17192},{"date":799,"close":23930},{"date":802,"close":17365},{"date":805,"close":18363},{"date":808,"close":17324},{"date":811,"close":2885},{"date":814,"close":17429},{"date":817,"close":10336},{"date":820,"close":2826},{"date":823,"close":23946},18.219999313354492,{"date":826,"close":2727},{"date":829,"close":2736},{"date":832,"close":2736},{"date":835,"close":2793},{"date":838,"close":9893},{"date":841,"close":10112},{"date":844,"close":2359},{"date":847,"close":2687},{"date":850,"close":17437},{"date":853,"close":2830},{"date":856,"close":9897},{"date":859,"close":2887},{"date":862,"close":23960},17.399999618530273,{"date":865,"close":2697},{"date":868,"close":2558},{"date":871,"close":2378},{"date":874,"close":2441},{"date":877,"close":2476},{"date":880,"close":2558},{"date":883,"close":9973},{"date":886,"close":13543},{"date":889,"close":2245},{"date":892,"close":19918},{"date":895,"close":13649},{"date":898,"close":23973},23.450000762939453,{"date":901,"close":23975},23.239999771118164,{"date":904,"close":23977},22.579999923706055,{"date":906,"close":23979},24.68000030517578,{"date":909,"close":23981},25.360000610351562,{"date":912,"close":23983},24.989999771118164,{"date":915,"close":6776},{"date":918,"close":23986},25.059999465942383,{"date":921,"close":13668},{"date":924,"close":23989},27.100000381469727,{"date":927,"close":23991},26.360000610351562,{"date":930,"close":21782},{"date":933,"close":2206},{"date":936,"close":23995},26.969999313354492,{"date":939,"close":23997},24.43000030517578,{"date":942,"close":23999},25.040000915527344,{"date":945,"close":24001},25.280000686645508,{"date":948,"close":24003},23.540000915527344,{"date":951,"close":24005},23.610000610351562,{"date":954,"close":19918},{"date":957,"close":10053},{"date":960,"close":23973},{"date":963,"close":24010},24.15999984741211,{"date":966,"close":24012},23.579999923706055,{"date":2020,"close":24014},24.1200008392334,{"date":188,"close":1459},{"date":970,"close":1447},{"date":973,"close":1173},{"date":976,"close":1387},{"date":979,"close":1209},{"date":982,"close":24021},29.649999618530273,{"date":985,"close":24023},29.84000015258789,{"date":988,"close":24025},29.709999084472656,{"date":991,"close":24027},30.81999969482422,{"date":994,"close":1532},{"date":997,"close":24030},30.260000228881836,{"date":1000,"close":13733},{"date":1003,"close":24033},32.88999938964844,{"date":1006,"close":24035},34.45000076293945,{"date":1009,"close":14594},{"date":1012,"close":1287},{"date":1014,"close":24039},31.290000915527344,{"date":1017,"close":24041},32.400001525878906,{"date":1020,"close":24043},31.860000610351562,{"date":1023,"close":19851},{"date":1026,"close":24046},28.68000030517578,{"date":1029,"close":11716},{"date":1032,"close":24049},27.610000610351562,{"date":1034,"close":1459},{"date":1036,"close":24052},29.1299991607666,{"date":1039,"close":1311},{"date":1042,"close":21778},{"date":1045,"close":22055},{"date":1047,"close":21975},{"date":1050,"close":1374},{"date":1053,"close":14131},{"date":1055,"close":24060},32.349998474121094,{"date":1058,"close":13688},{"date":1061,"close":13690},{"date":1064,"close":24064},32.720001220703125,{"date":1067,"close":24066},33.4900016784668,{"date":1070,"close":22096},{"date":107,"close":14106},{"date":1075,"close":14114},{"date":1078,"close":24071},36.72999954223633,{"date":1081,"close":22133},{"date":1084,"close":22031},{"date":1087,"close":12933},{"date":1090,"close":24076},38.02000045776367,{"date":1093,"close":24078},37.7400016784668,{"date":1096,"close":24080},36.16999816894531,{"date":1099,"close":11795},{"date":1102,"close":24083},36.61000061035156,{"date":1105,"close":22013},{"date":1108,"close":24086},37.5099983215332,{"date":45,"close":18557},{"date":154,"close":24089},37.189998626708984,{"date":124,"close":1745},{"ticker":6637,"issuerName":6636,"sector":8753,"direction":6203,"featured":24092,"priceHistory":24119},{"ownerName":6638,"ownerTitle":6169,"slug":24093,"todayValue":6643,"todayShares":6641,"todayPrice":6639,"filedAt":6634,"priorTrades":24094},"schlachet-amir",[24095,24098,24101,24104,24107,24109,24112,24114,24117],{"date":973,"value":24096,"shares":24097,"direction":6203},299328.75,9450,{"date":976,"value":24099,"shares":24100,"direction":6203},31959.983999999997,1022,{"date":979,"value":24102,"shares":24103,"direction":6203},201007.688,6194,{"date":1003,"value":24105,"shares":24106,"direction":6203},241659.4999,8333,{"date":1026,"value":24108,"shares":24106,"direction":6203},279857.1386,{"date":1029,"value":24110,"shares":24111,"direction":6203},555604.4416,16666,{"date":1055,"value":24113,"shares":24111,"direction":6203},536308.5468,{"date":1075,"value":24115,"shares":24116,"direction":6203},2112323.0037,58331,{"date":1087,"value":24118,"shares":6641,"direction":6203},927097.9146,[24120,24122,24124,24125,24127,24128,24130,24132,24134,24136,24137,24138,24140,24141,24143,24145,24147,24148,24150,24152,24154,24155,24156,24158,24160,24161,24163,24165,24167,24169,24171,24173,24175,24177,24178,24180,24181,24182,24183,24185,24186,24187,24188,24189,24191,24192,24193,24194,24195,24196,24198,24199,24201,24202,24204,24205,24207,24208,24210,24212,24213,24215,24216,24218,24220,24222,24224,24225,24227,24229,24230,24231,24232,24233,24234,24235,24236,24237,24239,24240,24242,24243,24244,24245,24247,24248,24250,24251,24252,24254,24255,24257,24258,24259,24260,24261,24263,24265,24266,24268,24270,24272,24274,24276,24277,24278,24279,24281,24283,24284,24285,24286,24288,24290,24292,24294,24296,24298,24299,24301,24303,24304,24305,24307,24309,24311,24313,24314,24315,24317,24319,24321,24323,24324,24326,24328,24330,24331,24333,24335,24337,24338,24340,24342,24343,24344,24346,24347,24348,24349,24351,24352,24353,24355,24357,24359,24361,24362,24363,24365,24366,24368,24369,24371,24372,24373,24375,24377,24379,24381,24382,24383,24385,24386,24388,24390,24391,24393,24395,24397,24399,24400,24402,24404,24405,24407,24409,24411,24413,24414,24416,24418,24419,24421,24422,24423,24425,24426,24427,24429,24431,24433,24434,24436,24438,24439,24441,24442,24444,24445,24446,24448,24449,24451,24453,24454,24455,24457,24458,24459,24461,24463,24464,24465,24466,24468,24470,24472,24473,24475,24476,24478,24480,24481,24482,24484,24485,24486,24487,24488,24489,24491,24492,24493,24495,24496,24497,24498,24500,24501,24502,24504,24505,24507,24508,24510,24511,24512,24513,24514,24516,24517,24519,24521,24522,24524,24526,24527,24529,24530,24531,24533,24534,24535,24537,24539,24540,24542,24543,24544,24546,24547,24549,24550,24552,24553,24555,24556,24557,24558,24559,24561,24563,24564,24566,24567,24569,24571,24572,24573,24574,24575,24577,24579,24581,24582,24584,24586,24588,24590,24591,24592,24593,24595,24597,24598,24600,24602,24604,24605,24607,24608,24610,24611,24612,24614,24616,24618,24619,24621,24623,24624,24626,24627,24628,24630,24632,24633,24635,24636,24638,24640,24642,24643,24645,24647,24648,24649,24651,24652,24653,24655,24656,24658,24660,24662,24663,24665,24666,24668,24669,24671,24672,24674,24676,24678,24679,24680,24681,24682,24683,24684,24686,24688,24689,24690,24692,24694,24696,24697,24699,24700,24702,24704,24705,24707,24708,24709,24710,24711,24713,24715,24716,24718,24719,24721,24723,24724,24725,24726,24728,24729,24730,24732,24734,24735,24737,24738,24739,24741,24742,24743,24744,24746,24748,24749,24750,24752,24754,24755,24757,24759,24760,24762,24763,24764,24766,24767,24768,24769,24770,24771,24772,24773,24774,24775,24776,24778,24779,24780,24781,24783,24784,24785,24786,24787,24789,24790,24792,24793,24794,24796,24798,24800,24801,24803,24805,24807,24808,24810,24811],{"date":1124,"close":24121},66.69999694824219,{"date":1127,"close":24123},69.63999938964844,{"date":1130,"close":13232},{"date":1133,"close":24126},70.05000305175781,{"date":1136,"close":13897},{"date":1139,"close":24129},72.77999877929688,{"date":1142,"close":24131},79.66000366210938,{"date":1145,"close":24133},67.30000305175781,{"date":1148,"close":24135},76.4800033569336,{"date":1151,"close":316},{"date":1154,"close":5231},{"date":1157,"close":24139},61.400001525878906,{"date":1160,"close":5075},{"date":1163,"close":24142},64.2699966430664,{"date":1166,"close":24144},57.86000061035156,{"date":1169,"close":24146},52.880001068115234,{"date":1172,"close":384},{"date":1175,"close":24149},64.87999725341797,{"date":1178,"close":24151},62.88999938964844,{"date":1181,"close":24153},56.54999923706055,{"date":1184,"close":437},{"date":1187,"close":13138},{"date":1190,"close":24157},60.86000061035156,{"date":1193,"close":24159},63.38999938964844,{"date":1196,"close":354},{"date":1199,"close":24162},43.02000045776367,{"date":1202,"close":24164},32.84000015258789,{"date":1205,"close":24166},32.33000183105469,{"date":1208,"close":24168},36.31999969482422,{"date":1211,"close":24170},39.380001068115234,{"date":1214,"close":24172},39.689998626708984,{"date":1217,"close":24174},39.220001220703125,{"date":1220,"close":24176},32.43000030517578,{"date":1223,"close":1398},{"date":1226,"close":24179},36.25,{"date":1229,"close":1320},{"date":1232,"close":4833},{"date":1235,"close":11767},{"date":1238,"close":24184},29.979999542236328,{"date":1241,"close":21796},{"date":1244,"close":13526},{"date":1247,"close":19622},{"date":1250,"close":10399},{"date":1253,"close":24190},19.469999313354492,{"date":1256,"close":23838},{"date":1259,"close":24190},{"date":1262,"close":2473},{"date":1265,"close":2368},{"date":1268,"close":10482},{"date":1271,"close":24197},22.030000686645508,{"date":1274,"close":2218},{"date":1277,"close":24200},22.68000030517578,{"date":1280,"close":13639},{"date":1283,"close":24203},22.760000228881836,{"date":1286,"close":17527},{"date":1289,"close":24206},27.09000015258789,{"date":1292,"close":11773},{"date":1295,"close":24209},34.04999923706055,{"date":1298,"close":24211},30.030000686645508,{"date":1301,"close":21986},{"date":1304,"close":24214},33.27000045776367,{"date":1307,"close":11729},{"date":1310,"close":24217},26.760000228881836,{"date":1313,"close":24219},25.389999389648438,{"date":1316,"close":24221},22.959999084472656,{"date":1319,"close":24223},23.6200008392334,{"date":1322,"close":13575},{"date":1325,"close":24226},22.350000381469727,{"date":1328,"close":24228},23.290000915527344,{"date":1331,"close":2336},{"date":1334,"close":13500},{"date":1337,"close":13555},{"date":1340,"close":22838},{"date":1343,"close":17455},{"date":1345,"close":2540},{"date":1348,"close":10394},{"date":1351,"close":17443},{"date":1354,"close":24238},24.309999465942383,{"date":1357,"close":18435},{"date":1360,"close":24241},28.360000610351562,{"date":1363,"close":1173},{"date":1365,"close":13673},{"date":1367,"close":19962},{"date":1370,"close":24246},29.139999389648438,{"date":1373,"close":1269},{"date":1376,"close":24249},25.760000228881836,{"date":1378,"close":21878},{"date":1381,"close":1529},{"date":1383,"close":24253},32.22999954223633,{"date":1386,"close":1203},{"date":1389,"close":24256},29.90999984741211,{"date":1392,"close":1450},{"date":1394,"close":1477},{"date":1397,"close":13655},{"date":1400,"close":11688},{"date":1403,"close":24262},35.939998626708984,{"date":1406,"close":24264},32.20000076293945,{"date":1409,"close":1239},{"date":1412,"close":24267},37.130001068115234,{"date":1415,"close":24269},38.09000015258789,{"date":1418,"close":24271},37.02000045776367,{"date":1421,"close":24273},40.939998626708984,{"date":1423,"close":24275},42.2400016784668,{"date":1426,"close":1823},{"date":1428,"close":913},{"date":1431,"close":1621},{"date":1434,"close":24280},41.130001068115234,{"date":1437,"close":24282},36.880001068115234,{"date":1440,"close":22840},{"date":1443,"close":9756},{"date":1446,"close":4862},{"date":1449,"close":24287},40.06999969482422,{"date":1452,"close":24289},37.619998931884766,{"date":1455,"close":24291},37.119998931884766,{"date":1458,"close":24293},39.7400016784668,{"date":1461,"close":24295},40.04999923706055,{"date":1464,"close":24297},35.22999954223633,{"date":1467,"close":14594},{"date":1470,"close":24300},32.380001068115234,{"date":1473,"close":24302},37.04999923706055,{"date":1476,"close":1290},{"date":1479,"close":22050},{"date":1482,"close":24306},31.600000381469727,{"date":1485,"close":24308},36.52000045776367,{"date":1488,"close":24310},34.150001525878906,{"date":1491,"close":24312},39.290000915527344,{"date":1493,"close":14083},{"date":1495,"close":14100},{"date":1498,"close":24316},37.349998474121094,{"date":1501,"close":24318},39.4900016784668,{"date":1504,"close":24320},37.470001220703125,{"date":1507,"close":24322},38.75,{"date":1510,"close":18535},{"date":1513,"close":24325},42.09000015258789,{"date":1516,"close":24327},40.97999954223633,{"date":1519,"close":24329},33.11000061035156,{"date":1522,"close":22096},{"date":1525,"close":24332},33.70000076293945,{"date":1528,"close":24334},33.314998626708984,{"date":1531,"close":24336},36.709999084472656,{"date":1534,"close":14062},{"date":1537,"close":24339},33.83000183105469,{"date":1540,"close":24341},34.43000030517578,{"date":1543,"close":14633},{"date":1546,"close":1329},{"date":195,"close":24345},31.920000076293945,{"date":198,"close":1200},{"date":201,"close":24052},{"date":204,"close":1526},{"date":207,"close":24350},31.219999313354492,{"date":210,"close":6337},{"date":213,"close":18496},{"date":216,"close":24354},31.209999084472656,{"date":219,"close":24356},36.27000045776367,{"date":222,"close":24358},35.900001525878906,{"date":225,"close":24360},36.810001373291016,{"date":228,"close":22006},{"date":231,"close":14106},{"date":234,"close":24364},31.559999465942383,{"date":237,"close":1338},{"date":240,"close":24367},34.560001373291016,{"date":243,"close":22004},{"date":246,"close":24370},34.41999816894531,{"date":249,"close":13688},{"date":252,"close":22090},{"date":255,"close":24374},38.04999923706055,{"date":258,"close":24376},38.06999969482422,{"date":261,"close":24378},36.59000015258789,{"date":264,"close":24380},38.099998474121094,{"date":267,"close":13754},{"date":270,"close":22022},{"date":273,"close":24384},38.33000183105469,{"date":276,"close":24295},{"date":279,"close":24387},40.29999923706055,{"date":282,"close":24389},49.88999938964844,{"date":285,"close":14199},{"date":288,"close":24392},54.209999084472656,{"date":291,"close":24394},56.459999084472656,{"date":294,"close":24396},54.779998779296875,{"date":297,"close":24398},55.0099983215332,{"date":300,"close":384},{"date":303,"close":24401},53.41999816894531,{"date":306,"close":24403},56.099998474121094,{"date":309,"close":22310},{"date":312,"close":24406},59.88999938964844,{"date":315,"close":24408},59.4900016784668,{"date":318,"close":24410},62.84000015258789,{"date":320,"close":24412},45.06999969482422,{"date":323,"close":2095},{"date":326,"close":24415},38.810001373291016,{"date":329,"close":24417},36.09000015258789,{"date":332,"close":11793},{"date":335,"close":24420},35.68000030517578,{"date":338,"close":1529},{"date":341,"close":1230},{"date":344,"close":24424},32.439998626708984,{"date":347,"close":1581},{"date":350,"close":21994},{"date":353,"close":24428},37.83000183105469,{"date":356,"close":24430},33.040000915527344,{"date":359,"close":24432},31.579999923706055,{"date":362,"close":11705},{"date":365,"close":24435},34.59000015258789,{"date":368,"close":24437},31.969999313354492,{"date":371,"close":24354},{"date":374,"close":24440},32.81999969482422,{"date":377,"close":1338},{"date":380,"close":24443},32.9900016784668,{"date":383,"close":14136},{"date":386,"close":21986},{"date":389,"close":24447},33.45000076293945,{"date":392,"close":1553},{"date":395,"close":24450},34.400001525878906,{"date":398,"close":24452},34.84000015258789,{"date":401,"close":22194},{"date":404,"close":1260},{"date":407,"close":24456},34.61000061035156,{"date":410,"close":1263},{"date":413,"close":1335},{"date":416,"close":24460},33.150001525878906,{"date":418,"close":24462},31.420000076293945,{"date":421,"close":24060},{"date":424,"close":4831},{"date":427,"close":18531},{"date":430,"close":24467},35.16999816894531,{"date":433,"close":24469},34.70000076293945,{"date":436,"close":24471},32.779998779296875,{"date":439,"close":13747},{"date":442,"close":24474},31.059999465942383,{"date":445,"close":5908},{"date":448,"close":24477},30.809999465942383,{"date":451,"close":24479},32.54999923706055,{"date":454,"close":1374},{"date":457,"close":21968},{"date":459,"close":24483},31.65999984741211,{"date":462,"close":11771},{"date":465,"close":1287},{"date":468,"close":11769},{"date":471,"close":1555},{"date":474,"close":1263},{"date":477,"close":24490},33.459999084472656,{"date":480,"close":24460},{"date":483,"close":21983},{"date":486,"close":24494},35.060001373291016,{"date":489,"close":1569},{"date":492,"close":24168},{"date":494,"close":22011},{"date":497,"close":24499},36.619998931884766,{"date":500,"close":22090},{"date":503,"close":24420},{"date":506,"close":24503},35.75,{"date":509,"close":5894},{"date":512,"close":24506},35.720001220703125,{"date":515,"close":18554},{"date":518,"close":24509},36.83000183105469,{"date":521,"close":20026},{"date":524,"close":24282},{"date":527,"close":22872},{"date":530,"close":14062},{"date":533,"close":24515},36.7400016784668,{"date":535,"close":24316},{"date":538,"close":24518},35.7599983215332,{"date":541,"close":24520},34.849998474121094,{"date":544,"close":11791},{"date":547,"close":24523},35.3650016784668,{"date":550,"close":24525},36.060001373291016,{"date":553,"close":24469},{"date":556,"close":24528},35.06999969482422,{"date":558,"close":14048},{"date":561,"close":13739},{"date":564,"close":24532},34.39500045776367,{"date":567,"close":24310},{"date":570,"close":22181},{"date":573,"close":24536},33.560001373291016,{"date":576,"close":24538},32.36000061035156,{"date":579,"close":21977},{"date":582,"close":24541},34.310001373291016,{"date":585,"close":1355},{"date":588,"close":24035},{"date":591,"close":24545},34.650001525878906,{"date":594,"close":18531},{"date":596,"close":24548},36.099998474121094,{"date":599,"close":22850},{"date":602,"close":24551},36.0099983215332,{"date":605,"close":22147},{"date":608,"close":24554},36.41999816894531,{"date":610,"close":22164},{"date":613,"close":21992},{"date":616,"close":24506},{"date":619,"close":22147},{"date":622,"close":24560},36.38999938964844,{"date":625,"close":24562},36.65999984741211,{"date":628,"close":24378},{"date":631,"close":24565},35.63999938964844,{"date":634,"close":12911},{"date":637,"close":24568},35.130001068115234,{"date":640,"close":24570},37.0099983215332,{"date":643,"close":14065},{"date":646,"close":14065},{"date":649,"close":24358},{"date":652,"close":18557},{"date":655,"close":24576},39.459999084472656,{"date":658,"close":24578},39.91999816894531,{"date":661,"close":24580},40.41999816894531,{"date":664,"close":18545},{"date":667,"close":24583},41.209999084472656,{"date":670,"close":24585},41.1349983215332,{"date":673,"close":24587},40.630001068115234,{"date":676,"close":24589},40.65999984741211,{"date":679,"close":884},{"date":682,"close":11789},{"date":685,"close":18533},{"date":688,"close":24594},40.11000061035156,{"date":691,"close":24596},40.150001525878906,{"date":694,"close":18557},{"date":697,"close":24599},38.939998626708984,{"date":700,"close":24601},39.68000030517578,{"date":703,"close":24603},41.09000015258789,{"date":706,"close":1601},{"date":709,"close":24606},39.47999954223633,{"date":712,"close":24293},{"date":715,"close":24609},39.72999954223633,{"date":718,"close":20051},{"date":721,"close":4854},{"date":724,"close":24613},39.529998779296875,{"date":727,"close":24615},39.310001373291016,{"date":730,"close":24617},37.86000061035156,{"date":733,"close":18547},{"date":736,"close":24620},38.18000030517578,{"date":739,"close":24622},39.880001068115234,{"date":742,"close":1659},{"date":745,"close":24625},41.59000015258789,{"date":748,"close":1870},{"date":750,"close":14086},{"date":753,"close":24629},39.369998931884766,{"date":756,"close":24631},38.310001373291016,{"date":759,"close":12933},{"date":762,"close":24634},35.97999954223633,{"date":765,"close":14070},{"date":767,"close":24637},37.18000030517578,{"date":770,"close":24639},37.54999923706055,{"date":773,"close":24641},37.939998626708984,{"date":776,"close":22086},{"date":779,"close":24644},37.88999938964844,{"date":782,"close":24646},36.81999969482422,{"date":785,"close":21994},{"date":787,"close":21994},{"date":790,"close":24650},33.900001525878906,{"date":793,"close":21986},{"date":796,"close":21975},{"date":799,"close":24654},32.61000061035156,{"date":802,"close":24440},{"date":805,"close":24657},32.90999984741211,{"date":808,"close":24659},33.16999816894531,{"date":811,"close":24661},32.689998626708984,{"date":814,"close":24483},{"date":817,"close":24664},29.700000762939453,{"date":820,"close":18531},{"date":823,"close":24667},36.2400016784668,{"date":826,"close":11777},{"date":829,"close":24670},34.68000030517578,{"date":832,"close":11773},{"date":835,"close":24673},35.09000015258789,{"date":838,"close":24675},35.959999084472656,{"date":841,"close":24677},34.970001220703125,{"date":844,"close":22158},{"date":847,"close":14140},{"date":850,"close":24518},{"date":853,"close":1587},{"date":856,"close":14065},{"date":859,"close":24673},{"date":862,"close":24685},34.20000076293945,{"date":865,"close":24687},34.16999816894531,{"date":868,"close":22106},{"date":871,"close":22006},{"date":874,"close":24691},34.58000183105469,{"date":877,"close":24693},33.88999938964844,{"date":880,"close":24695},34.02000045776367,{"date":883,"close":14125},{"date":886,"close":24698},32.34000015258789,{"date":889,"close":1352},{"date":892,"close":24701},31.700000762939453,{"date":895,"close":24703},32.13999938964844,{"date":898,"close":22043},{"date":901,"close":24706},28.93000030517578,{"date":904,"close":1413},{"date":906,"close":18498},{"date":909,"close":24474},{"date":912,"close":22847},{"date":915,"close":24712},31.360000610351562,{"date":918,"close":24714},30.739999771118164,{"date":921,"close":22842},{"date":924,"close":24717},30.440000534057617,{"date":927,"close":1317},{"date":930,"close":24720},30.540000915527344,{"date":933,"close":24722},31.440000534057617,{"date":936,"close":14136},{"date":939,"close":1230},{"date":942,"close":1257},{"date":945,"close":24727},33.04999923706055,{"date":948,"close":22189},{"date":951,"close":1254},{"date":954,"close":24731},30.84000015258789,{"date":957,"close":24733},31.610000610351562,{"date":960,"close":1221},{"date":963,"close":24736},31.940000534057617,{"date":966,"close":4827},{"date":2020,"close":21688},{"date":188,"close":24740},31.459999084472656,{"date":970,"close":24041},{"date":973,"close":24733},{"date":976,"close":24350},{"date":979,"close":24745},32.630001068115234,{"date":982,"close":24747},29.799999237060547,{"date":985,"close":24256},{"date":988,"close":1317},{"date":991,"close":24751},27.540000915527344,{"date":994,"close":24753},27.940000534057617,{"date":997,"close":1483},{"date":1000,"close":24756},28.8700008392334,{"date":1003,"close":24758},28.6299991607666,{"date":1006,"close":21966},{"date":1009,"close":24761},30.139999389648438,{"date":1012,"close":1311},{"date":1014,"close":1450},{"date":1017,"close":24765},29.360000610351562,{"date":1020,"close":11718},{"date":1023,"close":11699},{"date":1026,"close":22153},{"date":1029,"close":14136},{"date":1032,"close":22078},{"date":1034,"close":24033},{"date":1036,"close":5906},{"date":1039,"close":14131},{"date":1042,"close":24300},{"date":1045,"close":22196},{"date":1047,"close":24777},33.220001220703125,{"date":1050,"close":22196},{"date":1053,"close":24733},{"date":1055,"close":18505},{"date":1058,"close":24782},31.979999542236328,{"date":1061,"close":24164},{"date":1064,"close":1251},{"date":1067,"close":22061},{"date":1070,"close":24209},{"date":107,"close":24788},34.33000183105469,{"date":1075,"close":22033},{"date":1078,"close":24791},35.709999084472656,{"date":1081,"close":1239},{"date":1084,"close":21999},{"date":1087,"close":24795},36.849998474121094,{"date":1090,"close":24797},37.310001373291016,{"date":1093,"close":24799},36.91999816894531,{"date":1096,"close":24634},{"date":1099,"close":24802},37.84000015258789,{"date":1102,"close":24804},38.47999954223633,{"date":1105,"close":24806},38.68000030517578,{"date":1108,"close":24322},{"date":45,"close":24809},38.97999954223633,{"date":154,"close":18539},{"date":124,"close":14151},{"ticker":6682,"issuerName":6681,"sector":183,"direction":6203,"featured":24813,"priceHistory":24820},{"ownerName":6683,"ownerTitle":6169,"slug":24814,"todayValue":6688,"todayShares":6686,"todayPrice":6684,"filedAt":6679,"priorTrades":24815},"sanborn-scott",[24816,24818],{"date":1070,"value":24817,"shares":6686,"direction":6203},551212.25,{"date":1084,"value":24819,"shares":23421,"direction":6203},525027.5,[24821,24823,24824,24825,24827,24828,24829,24831,24832,24833,24835,24836,24838,24839,24841,24843,24845,24846,24847,24849,24851,24852,24853,24855,24856,24858,24860,24861,24862,24863,24864,24865,24866,24868,24869,24870,24871,24872,24874,24875,24876,24877,24878,24879,24880,24881,24882,24883,24885,24886,24887,24888,24889,24890,24892,24894,24895,24896,24897,24899,24900,24901,24902,24903,24904,24905,24906,24907,24908,24909,24910,24911,24912,24914,24916,24917,24918,24920,24921,24922,24924,24925,24926,24927,24928,24930,24931,24933,24934,24936,24938,24939,24941,24942,24943,24944,24945,24946,24948,24950,24951,24952,24953,24954,24955,24957,24958,24959,24960,24961,24963,24965,24966,24968,24970,24972,24974,24976,24977,24978,24979,24981,24983,24985,24986,24987,24988,24990,24991,24992,24993,24994,24995,24997,24998,24999,25000,25001,25002,25003,25004,25006,25007,25008,25009,25010,25011,25012,25013,25015,25017,25018,25019,25020,25021,25022,25023,25024,25025,25027,25028,25029,25030,25031,25032,25033,25034,25036,25037,25039,25040,25041,25042,25044,25046,25047,25048,25049,25051,25052,25053,25054,25055,25056,25057,25058,25059,25060,25061,25062,25063,25064,25065,25066,25068,25069,25070,25072,25073,25074,25075,25076,25077,25079,25080,25082,25084,25085,25086,25087,25088,25089,25090,25091,25092,25093,25094,25095,25096,25097,25099,25100,25101,25102,25103,25104,25105,25106,25107,25108,25110,25111,25113,25114,25116,25117,25119,25120,25121,25122,25123,25124,25125,25126,25127,25128,25129,25131,25132,25133,25134,25135,25136,25137,25138,25139,25140,25141,25142,25143,25144,25145,25146,25148,25150,25151,25152,25153,25154,25155,25156,25158,25159,25160,25161,25162,25163,25164,25165,25166,25168,25169,25170,25171,25172,25173,25174,25176,25177,25178,25179,25180,25181,25183,25184,25185,25186,25187,25188,25190,25191,25192,25193,25194,25195,25196,25198,25200,25201,25203,25205,25206,25207,25208,25209,25210,25211,25212,25214,25215,25216,25217,25218,25219,25221,25222,25223,25224,25225,25226,25227,25229,25230,25231,25232,25233,25234,25235,25236,25237,25238,25239,25240,25242,25243,25244,25245,25246,25247,25248,25249,25250,25251,25252,25253,25254,25255,25257,25259,25261,25262,25263,25264,25265,25266,25267,25268,25269,25270,25271,25273,25274,25275,25276,25277,25278,25279,25280,25281,25282,25284,25285,25286,25288,25289,25290,25291,25293,25294,25295,25297,25298,25299,25300,25301,25302,25303,25304,25305,25306,25307,25308,25309,25310,25311,25312,25313,25314,25315,25317,25318,25319,25320,25321,25322,25323,25324,25325,25326,25327,25329,25330,25331,25332,25333,25334,25335,25336,25337,25338,25339,25340,25341,25342,25343,25344,25345,25346,25347,25348,25349,25350,25351,25352,25353,25354,25356,25357,25358,25359,25361,25363,25364,25365,25366,25367,25368,25370,25371,25372,25373],{"date":1124,"close":24822},15.880000114440918,{"date":1127,"close":21939},{"date":1130,"close":13562},{"date":1133,"close":24826},29.190000534057617,{"date":1136,"close":1398},{"date":1139,"close":21878},{"date":1142,"close":24830},31.040000915527344,{"date":1145,"close":13731},{"date":1148,"close":24046},{"date":1151,"close":24834},28.170000076293945,{"date":1154,"close":6869},{"date":1157,"close":24837},30.549999237060547,{"date":1160,"close":24685},{"date":1163,"close":24840},34.369998931884766,{"date":1166,"close":24842},45.959999084472656,{"date":1169,"close":24844},45.54999923706055,{"date":1172,"close":1702},{"date":1175,"close":24599},{"date":1178,"close":24848},35.65999984741211,{"date":1181,"close":24850},29.239999771118164,{"date":1184,"close":19871},{"date":1187,"close":10488},{"date":1190,"close":24854},25.75,{"date":1193,"close":19956},{"date":1196,"close":24857},22.43000030517578,{"date":1199,"close":24859},24.110000610351562,{"date":1202,"close":13511},{"date":1205,"close":2807},{"date":1208,"close":19617},{"date":1211,"close":11656},{"date":1214,"close":2781},{"date":1217,"close":2538},{"date":1220,"close":24867},15.8100004196167,{"date":1223,"close":9989},{"date":1226,"close":2926},{"date":1229,"close":23752},{"date":1232,"close":17196},{"date":1235,"close":24873},14.260000228881836,{"date":1238,"close":2941},{"date":1241,"close":22777},{"date":1244,"close":10357},{"date":1247,"close":17257},{"date":1250,"close":18352},{"date":1253,"close":10005},{"date":1256,"close":17314},{"date":1259,"close":10361},{"date":1262,"close":18346},{"date":1265,"close":24884},12.180000305175781,{"date":1268,"close":22602},{"date":1271,"close":23747},{"date":1274,"close":10217},{"date":1277,"close":17166},{"date":1280,"close":17228},{"date":1283,"close":24891},13.850000381469727,{"date":1286,"close":24893},14.890000343322754,{"date":1289,"close":17265},{"date":1292,"close":9987},{"date":1295,"close":17385},{"date":1298,"close":24898},12.699999809265137,{"date":1301,"close":17355},{"date":1304,"close":10217},{"date":1307,"close":18296},{"date":1310,"close":17124},{"date":1313,"close":2985},{"date":1316,"close":22500},{"date":1319,"close":19747},{"date":1322,"close":22519},{"date":1325,"close":3223},{"date":1328,"close":5991},{"date":1331,"close":17104},{"date":1334,"close":22447},{"date":1337,"close":22485},{"date":1340,"close":24913},9.390000343322754,{"date":1343,"close":24915},8.979999542236328,{"date":1345,"close":3096},{"date":1348,"close":18188},{"date":1351,"close":24919},8.59000015258789,{"date":1354,"close":9799},{"date":1357,"close":17089},{"date":1360,"close":24923},9.800000190734863,{"date":1363,"close":17087},{"date":1365,"close":18249},{"date":1367,"close":22679},{"date":1370,"close":3223},{"date":1373,"close":24929},9.399999618530273,{"date":1376,"close":3382},{"date":1378,"close":24932},6.630000114440918,{"date":1381,"close":3078},{"date":1383,"close":24935},7.210000038146973,{"date":1386,"close":24937},6.75,{"date":1389,"close":3058},{"date":1392,"close":24940},7.25,{"date":1394,"close":3612},{"date":1397,"close":3078},{"date":1400,"close":3180},{"date":1403,"close":3439},{"date":1406,"close":3423},{"date":1409,"close":24947},8.829999923706055,{"date":1412,"close":24949},9.199999809265137,{"date":1415,"close":3247},{"date":1418,"close":3237},{"date":1421,"close":3235},{"date":1423,"close":18225},{"date":1426,"close":3006},{"date":1428,"close":24956},10.220000267028809,{"date":1431,"close":17070},{"date":1434,"close":3551},{"date":1437,"close":3040},{"date":1440,"close":3266},{"date":1443,"close":24962},6.829999923706055,{"date":1446,"close":24964},7.010000228881836,{"date":1449,"close":3163},{"date":1452,"close":24967},6.800000190734863,{"date":1455,"close":24969},6.130000114440918,{"date":1458,"close":24971},6.099999904632568,{"date":1461,"close":24973},5.699999809265137,{"date":1464,"close":24975},5.400000095367432,{"date":1467,"close":3308},{"date":1470,"close":23439},{"date":1473,"close":3644},{"date":1476,"close":24980},5.199999809265137,{"date":1479,"close":24982},5.559999942779541,{"date":1482,"close":24984},5.610000133514404,{"date":1485,"close":24937},{"date":1488,"close":3076},{"date":1491,"close":3393},{"date":1493,"close":24989},8.65999984741211,{"date":1495,"close":3146},{"date":1498,"close":3567},{"date":1501,"close":3402},{"date":1504,"close":3419},{"date":1507,"close":19757},{"date":1510,"close":24996},9.039999961853027,{"date":1513,"close":3460},{"date":1516,"close":3462},{"date":1519,"close":3099},{"date":1522,"close":3084},{"date":1525,"close":3117},{"date":1528,"close":3417},{"date":1531,"close":3588},{"date":1534,"close":25005},8.789999961853027,{"date":1537,"close":3573},{"date":1540,"close":3537},{"date":1543,"close":3064},{"date":1546,"close":3152},{"date":195,"close":22705},{"date":198,"close":3086},{"date":201,"close":18225},{"date":204,"close":25014},9.020000457763672,{"date":207,"close":25016},8.920000076293945,{"date":210,"close":3590},{"date":213,"close":3026},{"date":216,"close":3597},{"date":219,"close":3588},{"date":222,"close":3588},{"date":225,"close":3243},{"date":228,"close":17091},{"date":231,"close":9846},{"date":234,"close":25026},10.640000343322754,{"date":237,"close":9804},{"date":240,"close":17122},{"date":243,"close":9816},{"date":246,"close":5989},{"date":249,"close":22500},{"date":252,"close":9846},{"date":255,"close":22548},{"date":258,"close":25035},11.029999732971191,{"date":261,"close":22589},{"date":264,"close":25038},12.430000305175781,{"date":267,"close":18315},{"date":270,"close":5951},{"date":273,"close":17381},{"date":276,"close":25043},15.0600004196167,{"date":279,"close":25045},14.920000076293945,{"date":282,"close":2881},{"date":285,"close":2860},{"date":288,"close":17269},{"date":291,"close":25050},16.559999465942383,{"date":294,"close":10209},{"date":297,"close":2864},{"date":300,"close":2822},{"date":303,"close":10257},{"date":306,"close":2872},{"date":309,"close":10162},{"date":312,"close":17162},{"date":315,"close":10287},{"date":318,"close":10263},{"date":320,"close":22527},{"date":323,"close":10329},{"date":326,"close":18265},{"date":329,"close":17108},{"date":332,"close":18294},{"date":335,"close":18209},{"date":338,"close":25067},8.6899995803833,{"date":341,"close":24949},{"date":344,"close":18225},{"date":347,"close":25071},10.960000038146973,{"date":350,"close":17120},{"date":353,"close":9839},{"date":356,"close":25026},{"date":359,"close":18249},{"date":362,"close":18238},{"date":365,"close":25078},10.600000381469727,{"date":368,"close":22480},{"date":371,"close":25081},11.010000228881836,{"date":374,"close":25083},11.970000267028809,{"date":377,"close":19596},{"date":380,"close":24898},{"date":383,"close":10217},{"date":386,"close":22527},{"date":389,"close":17136},{"date":392,"close":11560},{"date":395,"close":17148},{"date":398,"close":5947},{"date":401,"close":9782},{"date":404,"close":10003},{"date":407,"close":10236},{"date":410,"close":10285},{"date":413,"close":2402},{"date":416,"close":25098},15.59000015258789,{"date":418,"close":25098},{"date":421,"close":17324},{"date":424,"close":24822},{"date":427,"close":10364},{"date":430,"close":10190},{"date":433,"close":10029},{"date":436,"close":17259},{"date":439,"close":23912},{"date":442,"close":10206},{"date":445,"close":25109},15.520000457763672,{"date":448,"close":17199},{"date":451,"close":25112},15.9399995803833,{"date":454,"close":18333},{"date":457,"close":25115},15.180000305175781,{"date":459,"close":23922},{"date":462,"close":25118},16.309999465942383,{"date":465,"close":2896},{"date":468,"close":11532},{"date":471,"close":21828},{"date":474,"close":9893},{"date":477,"close":10097},{"date":480,"close":10164},{"date":483,"close":2900},{"date":486,"close":2866},{"date":489,"close":2400},{"date":492,"close":10114},{"date":494,"close":25130},16.479999542236328,{"date":497,"close":2906},{"date":500,"close":2881},{"date":503,"close":2889},{"date":506,"close":10334},{"date":509,"close":10156},{"date":512,"close":11595},{"date":515,"close":11604},{"date":518,"close":18387},{"date":521,"close":2710},{"date":524,"close":2408},{"date":527,"close":2887},{"date":530,"close":2860},{"date":533,"close":10196},{"date":535,"close":10118},{"date":538,"close":17418},{"date":541,"close":25147},14.930000305175781,{"date":544,"close":25149},14.970000267028809,{"date":547,"close":23930},{"date":550,"close":17365},{"date":553,"close":18359},{"date":556,"close":17289},{"date":558,"close":23893},{"date":561,"close":25149},{"date":564,"close":25157},15.329999923706055,{"date":567,"close":19665},{"date":570,"close":2896},{"date":573,"close":17222},{"date":576,"close":11543},{"date":579,"close":2900},{"date":582,"close":2879},{"date":585,"close":2809},{"date":588,"close":2677},{"date":591,"close":25167},18.43000030517578,{"date":594,"close":2664},{"date":596,"close":2347},{"date":599,"close":11595},{"date":602,"close":10342},{"date":605,"close":2834},{"date":608,"close":2683},{"date":610,"close":25175},17.760000228881836,{"date":613,"close":2560},{"date":616,"close":2777},{"date":619,"close":2359},{"date":622,"close":2429},{"date":625,"close":2343},{"date":628,"close":25182},18.56999969482422,{"date":631,"close":2845},{"date":634,"close":2830},{"date":637,"close":10339},{"date":640,"close":10372},{"date":643,"close":17287},{"date":646,"close":25189},15.710000038146973,{"date":649,"close":2894},{"date":652,"close":9897},{"date":655,"close":2815},{"date":658,"close":2723},{"date":661,"close":2363},{"date":664,"close":2727},{"date":667,"close":25197},18.40999984741211,{"date":670,"close":25199},18.799999237060547,{"date":673,"close":2338},{"date":676,"close":25202},19.43000030517578,{"date":679,"close":25204},19.1299991607666,{"date":682,"close":2584},{"date":685,"close":2618},{"date":688,"close":10464},{"date":691,"close":2326},{"date":694,"close":2468},{"date":697,"close":2437},{"date":700,"close":2672},{"date":703,"close":25213},19.6200008392334,{"date":706,"close":2596},{"date":709,"close":11581},{"date":712,"close":17247},{"date":715,"close":2626},{"date":718,"close":2495},{"date":721,"close":25220},19.520000457763672,{"date":724,"close":2460},{"date":727,"close":2320},{"date":730,"close":2562},{"date":733,"close":2292},{"date":736,"close":2610},{"date":739,"close":2326},{"date":742,"close":25228},20.670000076293945,{"date":745,"close":2610},{"date":748,"close":13600},{"date":750,"close":17455},{"date":753,"close":13524},{"date":756,"close":10458},{"date":759,"close":5934},{"date":762,"close":22404},{"date":765,"close":10038},{"date":767,"close":9775},{"date":770,"close":19622},{"date":773,"close":13615},{"date":776,"close":25241},20.809999465942383,{"date":779,"close":22832},{"date":782,"close":2926},{"date":785,"close":2398},{"date":787,"close":2858},{"date":790,"close":18382},{"date":793,"close":10194},{"date":796,"close":10364},{"date":799,"close":23867},{"date":802,"close":17308},{"date":805,"close":23869},{"date":808,"close":2879},{"date":811,"close":17326},{"date":814,"close":25098},{"date":817,"close":25256},15.510000228881836,{"date":820,"close":25258},16.229999542236328,{"date":823,"close":25260},16.579999923706055,{"date":826,"close":23886},{"date":829,"close":17255},{"date":832,"close":22419},{"date":835,"close":18382},{"date":838,"close":2879},{"date":841,"close":9985},{"date":844,"close":19529},{"date":847,"close":17259},{"date":850,"close":11541},{"date":853,"close":17422},{"date":856,"close":25272},14.670000076293945,{"date":859,"close":23930},{"date":862,"close":17185},{"date":865,"close":19715},{"date":868,"close":10024},{"date":871,"close":2943},{"date":874,"close":17413},{"date":877,"close":22783},{"date":880,"close":17345},{"date":883,"close":24891},{"date":886,"close":25283},13.979999542236328,{"date":889,"close":17399},{"date":892,"close":18342},{"date":895,"close":25287},14.539999961853027,{"date":898,"close":10311},{"date":901,"close":17413},{"date":904,"close":17401},{"date":906,"close":25292},14.319999694824219,{"date":909,"close":10274},{"date":912,"close":25292},{"date":915,"close":25296},14.739999771118164,{"date":918,"close":10261},{"date":921,"close":22419},{"date":924,"close":25045},{"date":927,"close":10031},{"date":930,"close":25098},{"date":933,"close":23875},{"date":936,"close":25050},{"date":939,"close":2400},{"date":942,"close":2818},{"date":945,"close":2779},{"date":948,"close":2834},{"date":951,"close":17294},{"date":954,"close":2685},{"date":957,"close":2789},{"date":960,"close":10097},{"date":963,"close":10110},{"date":966,"close":11532},{"date":2020,"close":17429},{"date":188,"close":25316},17.059999465942383,{"date":970,"close":2860},{"date":973,"close":17429},{"date":976,"close":25316},{"date":979,"close":2866},{"date":982,"close":2860},{"date":985,"close":2898},{"date":988,"close":10204},{"date":991,"close":25157},{"date":994,"close":17312},{"date":997,"close":25098},{"date":1000,"close":25328},15.630000114440918,{"date":1003,"close":10357},{"date":1006,"close":24822},{"date":1009,"close":17289},{"date":1012,"close":25328},{"date":1014,"close":10369},{"date":1017,"close":2889},{"date":1020,"close":2805},{"date":1023,"close":2389},{"date":1026,"close":2536},{"date":1029,"close":2393},{"date":1032,"close":19743},{"date":1034,"close":2791},{"date":1036,"close":10336},{"date":1039,"close":2813},{"date":1042,"close":11604},{"date":1045,"close":11595},{"date":1047,"close":2666},{"date":1050,"close":2679},{"date":1053,"close":2757},{"date":1055,"close":2380},{"date":1058,"close":2300},{"date":1061,"close":2584},{"date":1064,"close":2653},{"date":1067,"close":2376},{"date":1070,"close":22430},{"date":107,"close":25355},19.670000076293945,{"date":1075,"close":19785},{"date":1078,"close":10399},{"date":1081,"close":9975},{"date":1084,"close":25360},20.540000915527344,{"date":1087,"close":25362},19.690000534057617,{"date":1090,"close":2268},{"date":1093,"close":10146},{"date":1096,"close":2538},{"date":1099,"close":19785},{"date":1102,"close":11578},{"date":1105,"close":25369},19.610000610351562,{"date":1108,"close":2306},{"date":45,"close":2316},{"date":154,"close":2447},{"date":124,"close":2324},{"ticker":6725,"issuerName":6724,"sector":11449,"direction":6203,"featured":25375,"priceHistory":25560},{"ownerName":6726,"ownerTitle":34,"slug":25376,"todayValue":6731,"todayShares":6729,"todayPrice":6727,"filedAt":6721,"priorTrades":25377},"sheena-jonathan",[25378,25381,25384,25387,25390,25393,25396,25399,25401,25403,25405,25408,25411,25414,25416,25419,25422,25424,25427,25430,25432,25434,25436,25438,25440,25443,25446,25448,25450,25453,25456,25458,25460,25462,25464,25467,25470,25472,25474,25476,25478,25480,25483,25486,25489,25491,25493,25496,25498,25500,25502,25505,25507,25509,25511,25513,25515,25517,25520,25523,25525,25528,25530,25532,25534,25536,25538,25540,25543,25545,25547,25549,25551,25553,25555,25558],{"date":512,"value":25379,"shares":25380,"direction":6203},494936.169,2814,{"date":512,"value":25382,"shares":25383,"direction":6203},45212.0064,256,{"date":518,"value":25385,"shares":25386,"direction":6203},616747.7316,3444,{"date":518,"value":25388,"shares":25389,"direction":6203},248239.91999999998,1380,{"date":518,"value":25391,"shares":25392,"direction":6203},122137.99,676,{"date":518,"value":25394,"shares":25395,"direction":6203},645092.9859999999,3602,{"date":518,"value":25397,"shares":25398,"direction":6203},273328.9548,1518,{"date":518,"value":25400,"shares":8761,"direction":6203},68658.704,{"date":570,"value":25402,"shares":14700,"direction":6203},26467.745400000003,{"date":570,"value":25404,"shares":8784,"direction":6203},263715.2082,{"date":570,"value":25406,"shares":25407,"direction":6203},173785.9396,988,{"date":570,"value":25409,"shares":25410,"direction":6203},74712.4596,423,{"date":576,"value":25412,"shares":25413,"direction":6203},84863.5475,475,{"date":576,"value":25415,"shares":14583,"direction":6203},49321.5525,{"date":576,"value":25417,"shares":25418,"direction":6203},73754.2834,413,{"date":576,"value":25420,"shares":25421,"direction":6203},60421.1344,337,{"date":770,"value":25423,"shares":15349,"direction":6203},38769.808,{"date":770,"value":25425,"shares":25426,"direction":6203},45045.7425,185,{"date":770,"value":25428,"shares":25429,"direction":6203},86897.042,355,{"date":770,"value":25431,"shares":1976,"direction":6203},12281,{"date":770,"value":25433,"shares":7162,"direction":6203},48446.4,{"date":770,"value":25435,"shares":15349,"direction":6203},38973.952,{"date":770,"value":25437,"shares":14830,"direction":6203},95500.314,{"date":880,"value":25439,"shares":10527,"direction":6203},58880.009999999995,{"date":880,"value":25441,"shares":25442,"direction":6203},189135.1356,956,{"date":880,"value":25444,"shares":25445,"direction":6203},360355.0908,1814,{"date":886,"value":25447,"shares":20770,"direction":6203},47526.321099999994,{"date":886,"value":25449,"shares":11279,"direction":6203},27975.402,{"date":886,"value":25451,"shares":25452,"direction":6203},74561.35399999999,371,{"date":886,"value":25454,"shares":25455,"direction":6203},46644.186499999996,235,{"date":886,"value":25457,"shares":25455,"direction":6203},46971.095,{"date":886,"value":25459,"shares":14782,"direction":6203},56252.644,{"date":960,"value":25461,"shares":15142,"direction":6203},58068.75,{"date":960,"value":25463,"shares":7118,"direction":6203},38425.32,{"date":966,"value":25465,"shares":25466,"direction":6203},444623.4166,2266,{"date":966,"value":25468,"shares":25469,"direction":6203},158575.01799999998,805,{"date":188,"value":25471,"shares":15359,"direction":6203},22059.12,{"date":982,"value":25473,"shares":7162,"direction":6203},41086,{"date":982,"value":25475,"shares":7159,"direction":6203},186516.99,{"date":982,"value":25477,"shares":10529,"direction":6203},145690.02000000002,{"date":982,"value":25479,"shares":7162,"direction":6203},41914.5,{"date":982,"value":25481,"shares":25482,"direction":6203},241896.75,1150,{"date":991,"value":25484,"shares":25485,"direction":6203},16958.979,85,{"date":991,"value":25487,"shares":25488,"direction":6203},69384.29550000001,345,{"date":991,"value":25490,"shares":14627,"direction":6203},58748.867,{"date":991,"value":25492,"shares":6337,"direction":6203},6085.2,{"date":991,"value":25494,"shares":25495,"direction":6203},19145.721599999997,96,{"date":991,"value":25497,"shares":15094,"direction":6203},72429.228,{"date":991,"value":25499,"shares":15142,"direction":6203},57764.6265,{"date":991,"value":25501,"shares":3221,"direction":6203},1829.655,{"date":1053,"value":25503,"shares":25504,"direction":6203},368011.175,1750,{"date":1053,"value":25506,"shares":7147,"direction":6203},126802.5,{"date":1053,"value":25508,"shares":10524,"direction":6203},106212,{"date":1053,"value":25510,"shares":10527,"direction":6203},64061.49,{"date":1058,"value":25512,"shares":25383,"direction":6203},55843.0976,{"date":1058,"value":25514,"shares":7825,"direction":6203},28064.9728,{"date":1058,"value":25516,"shares":22991,"direction":6203},26952.8988,{"date":1058,"value":25518,"shares":25519,"direction":6203},54037.2404,244,{"date":1058,"value":25521,"shares":25522,"direction":6203},58252.778399999996,267,{"date":1058,"value":25524,"shares":25495,"direction":6203},21036.6816,{"date":1058,"value":25526,"shares":25527,"direction":6203},15652.8872,71,{"date":1058,"value":25529,"shares":14694,"direction":6203},66637.0355,{"date":1058,"value":25531,"shares":6321,"direction":6203},3332.16,{"date":1105,"value":25533,"shares":10524,"direction":6203},131358,{"date":1105,"value":25535,"shares":10699,"direction":6203},211435.52,{"date":1105,"value":25537,"shares":10647,"direction":6203},106059.52,{"date":1105,"value":25539,"shares":10524,"direction":6203},133377,{"date":1105,"value":25541,"shares":25542,"direction":6203},120474.72000000002,450,{"date":1105,"value":25544,"shares":10524,"direction":6203},134193.5,{"date":45,"value":25546,"shares":11518,"direction":6203},24683.301,{"date":45,"value":25548,"shares":14885,"direction":6203},46794.948000000004,{"date":45,"value":25550,"shares":4862,"direction":6203},11055.2,{"date":45,"value":25552,"shares":14830,"direction":6203},106473.432,{"date":45,"value":25554,"shares":10521,"direction":6203},27368.4,{"date":45,"value":25556,"shares":25557,"direction":6203},49497.443999999996,180,{"date":45,"value":25559,"shares":13914,"direction":6203},22081.199999999997,[25561,25563,25565,25567,25569,25571,25573,25575,25577,25579,25580,25582,25584,25586,25588,25590,25592,25594,25596,25598,25600,25602,25604,25606,25608,25610,25612,25614,25616,25617,25619,25621,25623,25625,25627,25629,25631,25632,25634,25636,25638,25640,25642,25644,25646,25648,25650,25652,25654,25656,25658,25660,25662,25664,25666,25668,25669,25671,25673,25674,25675,25677,25678,25679,25681,25683,25685,25687,25689,25691,25693,25694,25695,25696,25697,25699,25700,25702,25704,25706,25707,25708,25710,25711,25713,25715,25716,25718,25720,25721,25722,25724,25726,25728,25730,25732,25733,25735,25737,25738,25740,25742,25744,25746,25748,25750,25752,25753,25755,25757,25759,25761,25763,25765,25767,25769,25771,25773,25775,25776,25778,25780,25781,25783,25785,25787,25789,25791,25792,25793,25795,25797,25799,25801,25802,25804,25806,25808,25810,25812,25814,25816,25818,25820,25822,25824,25826,25828,25830,25832,25834,25836,25838,25840,25842,25844,25846,25848,25850,25852,25854,25856,25858,25860,25862,25864,25866,25868,25870,25872,25874,25876,25878,25880,25882,25884,25886,25888,25890,25892,25893,25895,25897,25899,25901,25903,25905,25907,25909,25911,25912,25914,25916,25918,25920,25922,25924,25926,25927,25929,25931,25933,25935,25937,25939,25941,25943,25945,25947,25949,25951,25953,25954,25955,25957,25959,25961,25963,25965,25967,25969,25971,25973,25975,25977,25979,25981,25983,25984,25986,25987,25989,25990,25992,25994,25996,25998,26000,26002,26003,26005,26007,26009,26011,26013,26015,26017,26019,26020,26022,26024,26026,26028,26030,26032,26034,26036,26038,26039,26041,26043,26044,26046,26048,26050,26052,26053,26055,26057,26059,26061,26062,26064,26066,26068,26070,26072,26074,26076,26078,26079,26081,26083,26085,26087,26089,26091,26093,26095,26097,26099,26101,26103,26105,26107,26109,26111,26113,26115,26117,26119,26121,26123,26125,26127,26128,26130,26132,26134,26136,26138,26140,26142,26143,26145,26147],{"date":195,"close":25562},96.9800033569336,{"date":198,"close":25564},105.29000091552734,{"date":201,"close":25566},106.45999908447266,{"date":204,"close":25568},109.51000213623047,{"date":207,"close":25570},106.52999877929688,{"date":210,"close":25572},111.19000244140625,{"date":213,"close":25574},110.19999694824219,{"date":216,"close":25576},107.11000061035156,{"date":219,"close":25578},108.29000091552734,{"date":222,"close":18701},{"date":225,"close":25581},111.5999984741211,{"date":228,"close":25583},105.9800033569336,{"date":231,"close":25585},102.66999816894531,{"date":234,"close":25587},99.62000274658203,{"date":237,"close":25589},114.56999969482422,{"date":240,"close":25591},123.9800033569336,{"date":243,"close":25593},122.70999908447266,{"date":246,"close":25595},118.26000213623047,{"date":249,"close":25597},112.9000015258789,{"date":252,"close":25599},126.51000213623047,{"date":255,"close":25601},127.77999877929688,{"date":258,"close":25603},125.72000122070312,{"date":261,"close":25605},129.83999633789062,{"date":264,"close":25607},130.05999755859375,{"date":267,"close":25609},122.4000015258789,{"date":270,"close":25611},117.66999816894531,{"date":273,"close":25613},124.16000366210938,{"date":276,"close":25615},134.11000061035156,{"date":279,"close":21592},{"date":282,"close":25618},167.25999450683594,{"date":285,"close":25620},167.77999877929688,{"date":288,"close":25622},171.64999389648438,{"date":291,"close":25624},166.5500030517578,{"date":294,"close":25626},161.8800048828125,{"date":297,"close":25628},160.25999450683594,{"date":300,"close":25630},167.60000610351562,{"date":303,"close":14577},{"date":306,"close":25633},158.36000061035156,{"date":309,"close":25635},167.61000061035156,{"date":312,"close":25637},176.9199981689453,{"date":315,"close":25639},172.82000732421875,{"date":318,"close":25641},173.38999938964844,{"date":320,"close":25643},162.30999755859375,{"date":323,"close":25645},155.58999633789062,{"date":326,"close":25647},140.66000366210938,{"date":329,"close":25649},148.22000122070312,{"date":332,"close":25651},151.14999389648438,{"date":335,"close":25653},143.94000244140625,{"date":338,"close":25655},133.8699951171875,{"date":341,"close":25657},148.0399932861328,{"date":344,"close":25659},148.0800018310547,{"date":347,"close":25661},153.7899932861328,{"date":350,"close":25663},156.66000366210938,{"date":353,"close":25665},151.9499969482422,{"date":356,"close":25667},152.58999633789062,{"date":359,"close":21425},{"date":362,"close":25670},157.72999572753906,{"date":365,"close":25672},163.75999450683594,{"date":368,"close":21259},{"date":371,"close":21303},{"date":374,"close":25676},167.9600067138672,{"date":377,"close":12213},{"date":380,"close":21275},{"date":383,"close":25680},148.39999389648438,{"date":386,"close":25682},143.3800048828125,{"date":389,"close":25684},138.89999389648438,{"date":392,"close":25686},140.6300048828125,{"date":395,"close":25688},139.9199981689453,{"date":398,"close":25690},137.82000732421875,{"date":401,"close":25692},141.06500244140625,{"date":404,"close":25684},{"date":407,"close":7604},{"date":410,"close":7290},{"date":413,"close":11289},{"date":416,"close":25698},133.66000366210938,{"date":418,"close":7546},{"date":421,"close":25701},136.57000732421875,{"date":424,"close":25703},140.1199951171875,{"date":427,"close":25705},138.1300048828125,{"date":430,"close":12102},{"date":433,"close":25665},{"date":436,"close":25709},157.0399932861328,{"date":439,"close":21517},{"date":442,"close":25712},157.6999969482422,{"date":445,"close":25714},158.44000244140625,{"date":448,"close":19445},{"date":451,"close":25717},161.14999389648438,{"date":454,"close":25719},160.1199951171875,{"date":457,"close":7482},{"date":459,"close":21261},{"date":462,"close":25723},165.60000610351562,{"date":465,"close":25725},162.47000122070312,{"date":468,"close":25727},165.7100067138672,{"date":471,"close":25729},163.0399932861328,{"date":474,"close":25731},167.8800048828125,{"date":477,"close":21273},{"date":480,"close":25734},169.33999633789062,{"date":483,"close":25736},167.52999877929688,{"date":486,"close":11350},{"date":489,"close":25739},168.02000427246094,{"date":492,"close":25741},167.38999938964844,{"date":494,"close":25743},176.3699951171875,{"date":497,"close":25745},169.7899932861328,{"date":500,"close":25747},173.80999755859375,{"date":503,"close":25749},168.50999450683594,{"date":506,"close":25751},172.16000366210938,{"date":509,"close":21439},{"date":512,"close":25754},175.42999267578125,{"date":515,"close":25756},179.86000061035156,{"date":518,"close":25758},181.11000061035156,{"date":521,"close":25760},179.19000244140625,{"date":524,"close":25762},172.8300018310547,{"date":527,"close":25764},163.91000366210938,{"date":530,"close":25766},163.66000366210938,{"date":533,"close":25768},162.97000122070312,{"date":535,"close":25770},163.08999633789062,{"date":538,"close":25772},160.97000122070312,{"date":541,"close":25774},161.61000061035156,{"date":544,"close":11336},{"date":547,"close":25777},167.35000610351562,{"date":550,"close":25779},170.3800048828125,{"date":553,"close":17868},{"date":556,"close":25782},172.08999633789062,{"date":558,"close":25784},173.05499267578125,{"date":561,"close":25786},169.27000427246094,{"date":564,"close":25788},174.1699981689453,{"date":567,"close":25790},172.80999755859375,{"date":570,"close":19493},{"date":573,"close":12239},{"date":576,"close":25794},181.69000244140625,{"date":579,"close":25796},188.60000610351562,{"date":582,"close":25798},186.8800048828125,{"date":585,"close":25800},188.02000427246094,{"date":588,"close":11131},{"date":591,"close":25803},192.50999450683594,{"date":594,"close":25805},192.22000122070312,{"date":596,"close":25807},189.57000732421875,{"date":599,"close":25809},192.80999755859375,{"date":602,"close":25811},193.22000122070312,{"date":605,"close":25813},198.92999267578125,{"date":608,"close":25815},198.22999572753906,{"date":610,"close":25817},196.4499969482422,{"date":613,"close":25819},199.9199981689453,{"date":616,"close":25821},198.47999572753906,{"date":619,"close":25823},199.57000732421875,{"date":622,"close":25825},206.6300048828125,{"date":625,"close":25827},206.72000122070312,{"date":628,"close":25829},209.5,{"date":631,"close":25831},200.6699981689453,{"date":634,"close":25833},204.27999877929688,{"date":637,"close":25835},206.0399932861328,{"date":640,"close":25837},213.64999389648438,{"date":643,"close":25839},218.35000610351562,{"date":646,"close":25841},225.5500030517578,{"date":649,"close":25843},230.6300048828125,{"date":652,"close":25845},238.5800018310547,{"date":655,"close":25847},236.49000549316406,{"date":658,"close":25849},237.1199951171875,{"date":661,"close":25851},238.80999755859375,{"date":664,"close":25853},234.25,{"date":667,"close":25855},236.63999938964844,{"date":670,"close":25857},238.2100067138672,{"date":673,"close":25859},242.05999755859375,{"date":676,"close":25861},244.5500030517578,{"date":679,"close":25863},239.13999938964844,{"date":682,"close":25865},235.52999877929688,{"date":685,"close":25867},233.1300048828125,{"date":688,"close":25869},231.0500030517578,{"date":691,"close":25871},231.9499969482422,{"date":694,"close":25873},228.39999389648438,{"date":697,"close":25875},227.39999389648438,{"date":700,"close":25877},225.49000549316406,{"date":703,"close":25879},224.74000549316406,{"date":706,"close":25881},231.9600067138672,{"date":709,"close":25883},235.57000732421875,{"date":712,"close":25885},235.39999389648438,{"date":715,"close":25887},235.5399932861328,{"date":718,"close":25889},233.74000549316406,{"date":721,"close":25891},231.3000030517578,{"date":724,"close":11021},{"date":727,"close":25894},229.08999633789062,{"date":730,"close":25896},228.83999633789062,{"date":733,"close":25898},237.4199981689453,{"date":736,"close":25900},248.74000549316406,{"date":739,"close":25902},254.39999389648438,{"date":742,"close":25904},239.55999755859375,{"date":745,"close":25906},234.30999755859375,{"date":748,"close":25908},235.4499969482422,{"date":750,"close":25910},237.88999938964844,{"date":753,"close":12690},{"date":756,"close":25913},240.33999633789062,{"date":759,"close":25915},231.25,{"date":762,"close":25917},234.85000610351562,{"date":765,"close":25919},242.77999877929688,{"date":767,"close":25921},242.91000366210938,{"date":770,"close":25923},241.5800018310547,{"date":773,"close":25925},241.38999938964844,{"date":776,"close":25913},{"date":779,"close":25928},235.92999267578125,{"date":782,"close":25930},231.47999572753906,{"date":785,"close":25932},231.13999938964844,{"date":787,"close":25934},231.10000610351562,{"date":790,"close":25936},227.67999267578125,{"date":793,"close":25938},205.61000061035156,{"date":796,"close":25940},197.0800018310547,{"date":799,"close":25942},203.0399932861328,{"date":802,"close":25944},210.5800018310547,{"date":805,"close":25946},211.64999389648438,{"date":808,"close":25948},212.4600067138672,{"date":811,"close":25950},207.8350067138672,{"date":814,"close":25952},206.22999572753906,{"date":817,"close":16833},{"date":820,"close":16511},{"date":823,"close":25956},216.36000061035156,{"date":826,"close":25958},212.1199951171875,{"date":829,"close":25960},209.35000610351562,{"date":832,"close":25962},209.52999877929688,{"date":835,"close":25964},211.8300018310547,{"date":838,"close":25966},216.10000610351562,{"date":841,"close":25968},208.0399932861328,{"date":844,"close":25970},200.1699981689453,{"date":847,"close":25972},207.0399932861328,{"date":850,"close":25974},203.02999877929688,{"date":853,"close":25976},197.13999938964844,{"date":856,"close":25978},198.1300048828125,{"date":859,"close":25980},205.22000122070312,{"date":862,"close":25982},198.9499969482422,{"date":865,"close":12314},{"date":868,"close":25985},190.30999755859375,{"date":871,"close":12460},{"date":874,"close":25988},197.67999267578125,{"date":877,"close":12647},{"date":880,"close":25991},197.7899932861328,{"date":883,"close":25993},202.72999572753906,{"date":886,"close":25995},195.27999877929688,{"date":889,"close":25997},200.08999633789062,{"date":892,"close":25999},194.52000427246094,{"date":895,"close":26001},197.3699951171875,{"date":898,"close":12340},{"date":901,"close":26004},182.64999389648438,{"date":904,"close":26006},186.83999633789062,{"date":906,"close":26008},199.99000549316406,{"date":909,"close":26010},203.2100067138672,{"date":912,"close":26012},207.97999572753906,{"date":915,"close":26014},204.8699951171875,{"date":918,"close":26016},209.27000427246094,{"date":921,"close":26018},210.8300018310547,{"date":924,"close":14402},{"date":927,"close":26021},193.02999877929688,{"date":930,"close":26023},201.89999389648438,{"date":933,"close":26025},214.63999938964844,{"date":936,"close":26027},207.19000244140625,{"date":939,"close":26029},196.11000061035156,{"date":942,"close":26031},208.39999389648438,{"date":945,"close":26033},207.74000549316406,{"date":948,"close":26035},205.4199981689453,{"date":951,"close":26037},207.77999877929688,{"date":954,"close":18950},{"date":957,"close":26040},203.75,{"date":960,"close":26042},204.38999938964844,{"date":963,"close":25970},{"date":966,"close":26045},194.75,{"date":2020,"close":26047},206.16000366210938,{"date":188,"close":26049},207.27999877929688,{"date":970,"close":26051},211.55999755859375,{"date":973,"close":16093},{"date":976,"close":26054},215.08999633789062,{"date":979,"close":26056},219.82000732421875,{"date":982,"close":26058},194.24000549316406,{"date":985,"close":26060},199.13999938964844,{"date":988,"close":20731},{"date":991,"close":26063},195.32000732421875,{"date":994,"close":26065},196.91000366210938,{"date":997,"close":26067},186.36000061035156,{"date":1000,"close":26069},192.5399932861328,{"date":1003,"close":26071},196.0399932861328,{"date":1006,"close":26073},204.9199981689453,{"date":1009,"close":26075},203.69000244140625,{"date":1012,"close":26077},203.19000244140625,{"date":1014,"close":16525},{"date":1017,"close":26080},203.11000061035156,{"date":1020,"close":26082},213.94000244140625,{"date":1023,"close":26084},223.3699951171875,{"date":1026,"close":26086},218.80999755859375,{"date":1029,"close":26088},212.72999572753906,{"date":1032,"close":26090},211.85000610351562,{"date":1034,"close":26092},222.10000610351562,{"date":1036,"close":26094},215.30999755859375,{"date":1039,"close":26096},213.47000122070312,{"date":1042,"close":26098},222.82000732421875,{"date":1045,"close":26100},216.5,{"date":1047,"close":26102},219.22999572753906,{"date":1050,"close":26104},212.07000732421875,{"date":1053,"close":26106},216.97000122070312,{"date":1055,"close":26108},220.11000061035156,{"date":1058,"close":26110},226.44000244140625,{"date":1061,"close":26112},231.41000366210938,{"date":1064,"close":26114},228.8000030517578,{"date":1067,"close":26116},234.75999450683594,{"date":1070,"close":26118},259.9700012207031,{"date":107,"close":26120},260.739990234375,{"date":1075,"close":26122},261.9100036621094,{"date":1078,"close":26124},272.30999755859375,{"date":1081,"close":26126},271.45001220703125,{"date":1084,"close":19087},{"date":1087,"close":26129},279.32000732421875,{"date":1090,"close":26131},283.79998779296875,{"date":1093,"close":26133},281.2699890136719,{"date":1096,"close":26135},274.3900146484375,{"date":1099,"close":26137},281.8500061035156,{"date":1102,"close":26139},269.95001220703125,{"date":1105,"close":26141},272.8900146484375,{"date":1108,"close":16904},{"date":45,"close":26144},277.3699951171875,{"date":154,"close":26146},269.8299865722656,{"date":124,"close":26148},271.3900146484375,{"ticker":6783,"issuerName":6782,"sector":20194,"direction":6203,"featured":26150,"priceHistory":26222},{"ownerName":6784,"ownerTitle":6785,"slug":26151,"todayValue":6790,"todayShares":6788,"todayPrice":6786,"filedAt":6780,"priorTrades":26152},"carrai-phillip-d",[26153,26156,26158,26161,26163,26165,26167,26169,26172,26175,26178,26180,26183,26185,26188,26191,26193,26195,26197,26200,26202,26204,26206,26208,26210,26212,26214,26216,26218,26220],{"date":448,"value":26154,"shares":26155,"direction":6203},113681.4056,1708,{"date":448,"value":26157,"shares":6432,"direction":6203},203888.1,{"date":448,"value":26159,"shares":26160,"direction":6203},89121.12640000001,1292,{"date":756,"value":26162,"shares":10647,"direction":6203},47560,{"date":756,"value":26164,"shares":10647,"direction":6203},47815,{"date":756,"value":26166,"shares":7147,"direction":6203},72547.98000000001,{"date":756,"value":26168,"shares":15288,"direction":6203},92963.124,{"date":756,"value":26170,"shares":26171,"direction":6203},128156.3094,1042,{"date":756,"value":26173,"shares":26174,"direction":6203},248694.671,1994,{"date":756,"value":26176,"shares":26177,"direction":6203},163681.0792,1304,{"date":817,"value":26179,"shares":10524,"direction":6203},43874,{"date":817,"value":26181,"shares":26182,"direction":6203},116423.028,1314,{"date":817,"value":26184,"shares":10521,"direction":6203},8948,{"date":817,"value":26186,"shares":26187,"direction":6203},299564.95139999996,3267,{"date":817,"value":26189,"shares":26190,"direction":6203},112787.6093,1219,{"date":817,"value":26192,"shares":10521,"direction":6203},9315,{"date":874,"value":26194,"shares":12790,"direction":6203},149085.91999999998,{"date":874,"value":26196,"shares":25389,"direction":6203},122345.694,{"date":874,"value":26198,"shares":26199,"direction":6203},243972.576,2720,{"date":874,"value":26201,"shares":7147,"direction":6203},54378,{"date":874,"value":26203,"shares":10521,"direction":6203},9165,{"date":997,"value":26205,"shares":16106,"direction":6203},312346.8,{"date":997,"value":26207,"shares":10524,"direction":6203},26500,{"date":1053,"value":26209,"shares":10735,"direction":6203},154708.65,{"date":1053,"value":26211,"shares":17496,"direction":6203},208797.12,{"date":1053,"value":26213,"shares":7162,"direction":6203},11817,{"date":45,"value":26215,"shares":10529,"direction":6203},35544.25,{"date":45,"value":26217,"shares":10553,"direction":6203},72869.58,{"date":45,"value":26219,"shares":10647,"direction":6203},21137.48,{"date":45,"value":26221,"shares":10521,"direction":6203},5385,[26223,26224,26225,26226,26227,26228,26230,26231,26232,26233,26234,26235,26237,26239,26240,26241,26242,26243,26244,26245,26246,26247,26248,26249,26251,26253,26255,26256,26257,26258,26260,26261,26262,26263,26265,26266,26268,26270,26272,26273,26274,26276,26277,26279,26280,26281,26283,26284,26286,26287,26289,26291,26293,26294,26295,26297,26298,26300,26301,26302,26303,26304,26306,26308,26309,26311,26312,26313,26315,26316,26317,26318,26320,26322,26323,26325,26326,26328,26330,26332,26334,26336,26338,26339,26341,26342,26343,26345,26346,26347,26349,26350,26352,26354,26356,26358,26360,26362,26364,26366,26368,26370,26372,26374,26376,26378,26380,26382,26384,26386,26388,26390,26391,26393,26394,26396,26398,26400,26402,26404,26406,26408,26410,26412,26414,26416,26418,26420,26422,26424,26425,26427,26429,26431,26433,26435,26437,26439,26441,26443,26445,26447,26449,26451,26453,26455,26457,26459,26461,26463,26464,26465,26466,26468,26470,26471,26473,26474,26475,26476,26478,26480,26481,26483,26485,26487,26488,26490,26492,26494,26496,26498,26500,26501,26502,26504,26505,26507,26508,26510,26512,26513,26515,26517,26518,26520,26522,26524,26525,26527,26528,26530,26532,26533,26535,26537,26539,26540,26541,26543,26545,26546,26547,26549,26551,26552,26554,26556,26558,26560,26562,26564,26566,26568,26569,26571,26572,26573,26575,26577,26579,26581,26583,26585,26587,26589,26591,26593,26595,26596,26597,26599,26601,26603,26605,26607,26609,26610,26612,26614,26615,26617,26618,26619,26620,26622,26624,26626,26628,26630,26632,26634,26635,26637,26638,26640,26642,26644,26646,26647,26648,26649,26651,26653,26655,26657,26659,26661,26662,26664,26665,26667,26668,26670,26671,26672,26674,26676,26678,26680,26681,26682,26684,26686,26687,26689,26690,26691,26693,26695,26697,26699,26700,26702,26704,26706,26708,26709,26710,26712,26714,26715,26716,26718,26720,26722,26724,26725,26727,26729,26730,26732,26733,26735,26737,26738],{"date":195,"close":23849},{"date":198,"close":2612},{"date":201,"close":10444},{"date":204,"close":10087},{"date":207,"close":10468},{"date":210,"close":26229},20.3799991607666,{"date":213,"close":2298},{"date":216,"close":9977},{"date":219,"close":10392},{"date":222,"close":9777},{"date":225,"close":17518},{"date":228,"close":26236},20.969999313354492,{"date":231,"close":26238},22.65999984741211,{"date":234,"close":2272},{"date":237,"close":2268},{"date":240,"close":2288},{"date":243,"close":19941},{"date":246,"close":2251},{"date":249,"close":10064},{"date":252,"close":10049},{"date":255,"close":2255},{"date":258,"close":24228},{"date":261,"close":21936},{"date":264,"close":26250},25.15999984741211,{"date":267,"close":26252},24.850000381469727,{"date":270,"close":26254},23.950000762939453,{"date":273,"close":13507},{"date":276,"close":13682},{"date":279,"close":13695},{"date":282,"close":26259},26.6299991607666,{"date":285,"close":24206},{"date":288,"close":2186},{"date":291,"close":1182},{"date":294,"close":26264},25.8700008392334,{"date":297,"close":1131},{"date":300,"close":26267},27.479999542236328,{"date":303,"close":26269},29.3700008392334,{"date":306,"close":26271},33.619998931884766,{"date":309,"close":22155},{"date":312,"close":1338},{"date":315,"close":26275},32.459999084472656,{"date":318,"close":11760},{"date":320,"close":26278},25.290000915527344,{"date":323,"close":19990},{"date":326,"close":2191},{"date":329,"close":26282},30.43000030517578,{"date":332,"close":24477},{"date":335,"close":26285},30.68000030517578,{"date":338,"close":21700},{"date":341,"close":26288},33.2400016784668,{"date":344,"close":26290},33.09000015258789,{"date":347,"close":26292},33.59000015258789,{"date":350,"close":22009},{"date":353,"close":1329},{"date":356,"close":26296},35.209999084472656,{"date":359,"close":24551},{"date":362,"close":26299},36.88999938964844,{"date":365,"close":14146},{"date":368,"close":1880},{"date":371,"close":1672},{"date":374,"close":4972},{"date":377,"close":26305},44.65999984741211,{"date":380,"close":26307},51.709999084472656,{"date":383,"close":20428},{"date":386,"close":26310},58.90999984741211,{"date":389,"close":677},{"date":392,"close":20529},{"date":395,"close":26314},55.41999816894531,{"date":398,"close":20529},{"date":401,"close":13798},{"date":404,"close":455},{"date":407,"close":26319},59.36000061035156,{"date":410,"close":26321},57.09000015258789,{"date":413,"close":13138},{"date":416,"close":26324},58.70000076293945,{"date":418,"close":13140},{"date":421,"close":26327},59.5,{"date":424,"close":26329},59.400001525878906,{"date":427,"close":26331},58.93000030517578,{"date":430,"close":26333},59.08000183105469,{"date":433,"close":26335},63.880001068115234,{"date":436,"close":26337},65.41000366210938,{"date":439,"close":5128},{"date":442,"close":26340},68.75,{"date":445,"close":13323},{"date":448,"close":5124},{"date":451,"close":26344},68.73999786376953,{"date":454,"close":271},{"date":457,"close":24142},{"date":459,"close":26348},64.77999877929688,{"date":462,"close":528},{"date":465,"close":26351},66.9000015258789,{"date":468,"close":26353},68.05000305175781,{"date":471,"close":26355},67.91999816894531,{"date":474,"close":26357},68.51000213623047,{"date":477,"close":26359},65.83999633789062,{"date":480,"close":26361},66.08999633789062,{"date":483,"close":26363},64.5,{"date":486,"close":26365},63.59000015258789,{"date":489,"close":26367},64.80999755859375,{"date":492,"close":26369},64.13999938964844,{"date":494,"close":26371},64.55999755859375,{"date":497,"close":26373},65.66000366210938,{"date":500,"close":26375},67.66999816894531,{"date":503,"close":26377},69.19999694824219,{"date":506,"close":26379},70.73999786376953,{"date":509,"close":26381},76.3499984741211,{"date":512,"close":26383},75.73999786376953,{"date":515,"close":26385},80.6500015258789,{"date":518,"close":26387},80.7699966430664,{"date":521,"close":26389},80.72000122070312,{"date":524,"close":13924},{"date":527,"close":26392},81.18000030517578,{"date":530,"close":20190},{"date":533,"close":26395},86.27999877929688,{"date":535,"close":26397},88.08000183105469,{"date":538,"close":26399},91.37000274658203,{"date":541,"close":26401},92.95999908447266,{"date":544,"close":26403},95.02999877929688,{"date":547,"close":26405},96.19000244140625,{"date":550,"close":26407},100.25,{"date":553,"close":26409},103.69000244140625,{"date":556,"close":26411},105.66999816894531,{"date":558,"close":26413},98.55000305175781,{"date":561,"close":26415},94.62999725341797,{"date":564,"close":26417},96.27999877929688,{"date":567,"close":26419},95.30000305175781,{"date":570,"close":26421},90.58000183105469,{"date":573,"close":26423},88.62000274658203,{"date":576,"close":14244},{"date":579,"close":26426},86.6500015258789,{"date":582,"close":26428},90.62000274658203,{"date":585,"close":26430},84.30000305175781,{"date":588,"close":26432},89.31999969482422,{"date":591,"close":26434},91.18000030517578,{"date":594,"close":26436},90.68000030517578,{"date":596,"close":26438},89.77999877929688,{"date":599,"close":26440},91.20999908447266,{"date":602,"close":26442},88.30000305175781,{"date":605,"close":26444},90.5999984741211,{"date":608,"close":26446},91.0999984741211,{"date":610,"close":26448},90.22000122070312,{"date":613,"close":26450},77.41000366210938,{"date":616,"close":26452},72.41000366210938,{"date":619,"close":26454},77.87999725341797,{"date":622,"close":26456},79.18000030517578,{"date":625,"close":26458},76.58999633789062,{"date":628,"close":26460},76.69999694824219,{"date":631,"close":26462},71.69000244140625,{"date":634,"close":5898},{"date":637,"close":22917},{"date":640,"close":516},{"date":643,"close":26467},70.66999816894531,{"date":646,"close":26469},67.30999755859375,{"date":649,"close":5128},{"date":652,"close":26472},74.11000061035156,{"date":655,"close":13996},{"date":658,"close":13209},{"date":661,"close":13994},{"date":664,"close":26477},73.20999908447266,{"date":667,"close":26479},70.95999908447266,{"date":670,"close":24129},{"date":673,"close":26482},77.68000030517578,{"date":676,"close":26484},76.5,{"date":679,"close":26486},77.02999877929688,{"date":682,"close":26486},{"date":685,"close":26489},76.91000366210938,{"date":688,"close":26491},78.77999877929688,{"date":691,"close":26493},75.95999908447266,{"date":694,"close":26495},74.26000213623047,{"date":697,"close":26497},73.12999725341797,{"date":700,"close":26499},69.7699966430664,{"date":703,"close":5257},{"date":706,"close":13954},{"date":709,"close":26503},81.52999877929688,{"date":712,"close":21056},{"date":715,"close":26506},79.97000122070312,{"date":718,"close":12042},{"date":721,"close":26509},77.47000122070312,{"date":724,"close":26511},75.9800033569336,{"date":727,"close":11884},{"date":730,"close":26514},79.29000091552734,{"date":733,"close":26516},89.93000030517578,{"date":736,"close":11830},{"date":739,"close":26519},91.44000244140625,{"date":742,"close":26521},104.04000091552734,{"date":745,"close":26523},113.69999694824219,{"date":748,"close":7404},{"date":750,"close":26526},119.72000122070312,{"date":753,"close":13406},{"date":756,"close":26529},124.55999755859375,{"date":759,"close":26531},130.72000122070312,{"date":762,"close":7406},{"date":765,"close":26534},120.58999633789062,{"date":767,"close":26536},113.8499984741211,{"date":770,"close":26538},110.38999938964844,{"date":773,"close":18775},{"date":776,"close":7402},{"date":779,"close":26542},112.66999816894531,{"date":782,"close":26544},108.16000366210938,{"date":785,"close":21127},{"date":787,"close":10922},{"date":790,"close":26548},103.37000274658203,{"date":793,"close":26550},91.33000183105469,{"date":796,"close":7356},{"date":799,"close":26553},94.41000366210938,{"date":802,"close":26555},98.80999755859375,{"date":805,"close":26557},93.4800033569336,{"date":808,"close":26559},87.77999877929688,{"date":811,"close":26561},87.05000305175781,{"date":814,"close":26563},89.05999755859375,{"date":817,"close":26565},91.97000122070312,{"date":820,"close":26567},97.20999908447266,{"date":823,"close":26411},{"date":826,"close":26570},96.08000183105469,{"date":829,"close":20143},{"date":832,"close":26436},{"date":835,"close":26574},88.2300033569336,{"date":838,"close":26576},92.13999938964844,{"date":841,"close":26578},86.18000030517578,{"date":844,"close":26580},90.72000122070312,{"date":847,"close":26582},88.94999694824219,{"date":850,"close":26584},89.12999725341797,{"date":853,"close":26586},85.54000091552734,{"date":856,"close":26588},87,{"date":859,"close":26590},92.47000122070312,{"date":862,"close":26592},88.95999908447266,{"date":865,"close":26594},88.91999816894531,{"date":868,"close":23085},{"date":871,"close":21098},{"date":874,"close":26598},89.52999877929688,{"date":877,"close":26600},95.30999755859375,{"date":880,"close":26602},93.04000091552734,{"date":883,"close":26604},92.77999877929688,{"date":886,"close":26606},84.62000274658203,{"date":889,"close":26608},83.69000244140625,{"date":892,"close":14237},{"date":895,"close":26611},79.9800033569336,{"date":898,"close":26613},75.86000061035156,{"date":901,"close":13301},{"date":904,"close":26616},65.27999877929688,{"date":906,"close":13236},{"date":909,"close":13172},{"date":912,"close":26469},{"date":915,"close":26621},74.08999633789062,{"date":918,"close":26623},71.95999908447266,{"date":921,"close":26625},74.45999908447266,{"date":924,"close":26627},68.33000183105469,{"date":927,"close":26629},70.33999633789062,{"date":930,"close":26631},73.55000305175781,{"date":933,"close":26633},73.66000366210938,{"date":936,"close":5241},{"date":939,"close":26636},74.41000366210938,{"date":942,"close":5175},{"date":945,"close":26639},69.83000183105469,{"date":948,"close":26641},68.55000305175781,{"date":951,"close":26643},68.61000061035156,{"date":954,"close":26645},65.5199966430664,{"date":957,"close":698},{"date":960,"close":20059},{"date":963,"close":1051},{"date":966,"close":26650},59.560001373291016,{"date":2020,"close":26652},63.04999923706055,{"date":188,"close":26654},62.04999923706055,{"date":970,"close":26656},61.93000030517578,{"date":973,"close":26658},59.310001373291016,{"date":976,"close":26660},61.52000045776367,{"date":979,"close":6884},{"date":982,"close":26663},57.88999938964844,{"date":985,"close":22263},{"date":988,"close":26666},57.33000183105469,{"date":991,"close":638},{"date":994,"close":26669},54.849998474121094,{"date":997,"close":1103},{"date":1000,"close":235},{"date":1003,"close":26673},53.46500015258789,{"date":1006,"close":26675},55.81999969482422,{"date":1009,"close":26677},54.66999816894531,{"date":1012,"close":26679},56.18000030517578,{"date":1014,"close":592},{"date":1017,"close":10840},{"date":1020,"close":26683},65.19000244140625,{"date":1023,"close":26685},64.12999725341797,{"date":1026,"close":542},{"date":1029,"close":26688},63.27000045776367,{"date":1032,"close":11989},{"date":1034,"close":13258},{"date":1036,"close":26692},58.52000045776367,{"date":1039,"close":26694},57.72999954223633,{"date":1042,"close":26696},56.189998626708984,{"date":1045,"close":26698},54.81999969482422,{"date":1047,"close":20529},{"date":1050,"close":26701},57.75,{"date":1053,"close":26703},57.02000045776367,{"date":1055,"close":26705},56.34000015258789,{"date":1058,"close":26707},56.15999984741211,{"date":1061,"close":24392},{"date":1064,"close":20329},{"date":1067,"close":26711},50.79999923706055,{"date":1070,"close":26713},47.95000076293945,{"date":107,"close":4979},{"date":1075,"close":4981},{"date":1078,"close":26717},46.95000076293945,{"date":1081,"close":26719},49.86000061035156,{"date":1084,"close":26721},53.040000915527344,{"date":1087,"close":26723},55.349998474121094,{"date":1090,"close":22354},{"date":1093,"close":26726},50.34000015258789,{"date":1096,"close":26728},50.380001068115234,{"date":1099,"close":20445},{"date":1102,"close":26731},48.189998626708984,{"date":1105,"close":1623},{"date":1108,"close":26734},50.36000061035156,{"date":45,"close":26736},49.68000030517578,{"date":154,"close":1623},{"date":124,"close":26739},46.029998779296875,{"ticker":6755,"issuerName":6754,"sector":11449,"direction":6203,"featured":26741,"priceHistory":26757},{"ownerName":6756,"ownerTitle":148,"slug":26742,"todayValue":6760,"todayShares":6230,"todayPrice":6757,"filedAt":6752,"priorTrades":26743},"webster-brian-daniel",[26744,26747,26750,26752,26755],{"date":997,"value":26745,"shares":26746,"direction":6203},167411.5485,8155,{"date":997,"value":26748,"shares":26749,"direction":6203},146917.6575,6845,{"date":1053,"value":26751,"shares":6230,"direction":6203},312142.5,{"date":45,"value":26753,"shares":26754,"direction":6203},17744.5072,784,{"date":45,"value":26756,"shares":6432,"direction":6203},71994.9,[26758,26759,26760,26762,26764,26766,26767,26768,26769,26770,26772,26774,26775,26777,26778,26779,26780,26781,26782,26783,26784,26785,26787,26789,26790,26791,26792,26793,26794,26795,26796,26797,26798,26800,26801,26802,26803,26804,26805,26806,26807,26808,26809,26811,26812,26813,26814,26816,26817,26819,26820,26821,26822,26823,26824,26825,26826,26827,26828,26829,26830,26831,26832,26833,26834,26835,26836,26837,26839,26841,26842,26844,26846,26848,26850,26851,26852,26853,26855,26856,26857,26858,26859,26860,26861,26862,26863,26864,26865,26867,26869,26870,26871,26872,26873,26875,26877,26879,26880,26881,26882,26883,26885,26886,26887,26889,26891,26892,26893,26895,26896,26898,26900,26902,26903,26904,26906,26907,26908,26909,26910,26912,26913,26914,26915,26916,26917,26918,26920,26921,26923,26924,26925,26926,26928,26929,26931,26932,26933,26934,26936,26937,26938,26939,26940,26942,26943,26945,26947,26948,26950,26952,26954,26955,26957,26959,26961,26963,26964,26966,26967,26969,26971,26973,26974,26976,26978,26980,26982,26983,26984,26985,26987,26988,26990,26991,26993,26995,26996,26997,26999,27001,27003,27004,27005,27006,27007,27008,27009,27010,27011,27012,27013,27014,27015,27016,27017,27018,27019,27020,27021,27022,27023,27024,27025,27026,27027,27028,27029,27030,27032,27033,27035,27036,27037,27038,27040,27041,27043,27044,27046,27047,27048,27049,27050,27051,27052,27053,27054,27055,27056,27057,27058,27060,27062,27063,27064,27065,27067,27068,27069,27070,27071,27073,27074,27075,27076,27077,27078,27080,27082,27083,27084,27085,27086,27088,27089,27090,27091,27092,27093,27095,27096,27097,27098,27099,27100,27101,27102,27103,27104,27105],{"date":326,"close":18453},{"date":329,"close":21855},{"date":332,"close":26761},24.940000534057617,{"date":335,"close":26763},23.43000030517578,{"date":338,"close":26765},23.270000457763672,{"date":341,"close":10420},{"date":344,"close":13710},{"date":347,"close":11675},{"date":350,"close":10423},{"date":353,"close":26771},22.674999237060547,{"date":356,"close":26773},24.614999771118164,{"date":359,"close":18476},{"date":362,"close":26776},22.520000457763672,{"date":365,"close":5934},{"date":368,"close":13520},{"date":371,"close":23779},{"date":374,"close":2710},{"date":377,"close":10361},{"date":380,"close":9985},{"date":383,"close":10366},{"date":386,"close":10209},{"date":389,"close":26786},15.899999618530273,{"date":392,"close":26788},16.6299991607666,{"date":395,"close":2805},{"date":398,"close":2879},{"date":401,"close":21825},{"date":404,"close":11532},{"date":407,"close":10114},{"date":410,"close":10114},{"date":413,"close":10154},{"date":416,"close":10114},{"date":418,"close":18335},{"date":421,"close":26799},15.489999771118164,{"date":424,"close":17312},{"date":427,"close":10265},{"date":430,"close":17255},{"date":433,"close":10267},{"date":436,"close":10259},{"date":439,"close":23779},{"date":442,"close":2402},{"date":445,"close":17287},{"date":448,"close":17324},{"date":451,"close":26810},16.09000015258789,{"date":454,"close":19725},{"date":457,"close":2400},{"date":459,"close":25316},{"date":462,"close":26815},18.575000762939453,{"date":465,"close":2720},{"date":468,"close":26818},18.53499984741211,{"date":471,"close":2777},{"date":474,"close":2681},{"date":477,"close":11539},{"date":480,"close":17269},{"date":483,"close":10199},{"date":486,"close":2896},{"date":489,"close":49},{"date":492,"close":11586},{"date":494,"close":2534},{"date":497,"close":2748},{"date":500,"close":2649},{"date":503,"close":13485},{"date":506,"close":24200},{"date":509,"close":13693},{"date":512,"close":10415},{"date":515,"close":9927},{"date":518,"close":26761},{"date":521,"close":13590},{"date":524,"close":26838},25.739999771118164,{"date":527,"close":26840},24.610000610351562,{"date":530,"close":24014},{"date":533,"close":26843},24.329999923706055,{"date":535,"close":26845},23.40999984741211,{"date":538,"close":26847},23.760000228881836,{"date":541,"close":26849},24.149999618530273,{"date":544,"close":2233},{"date":547,"close":18433},{"date":550,"close":13677},{"date":553,"close":26854},24.389999389648438,{"date":556,"close":5},{"date":558,"close":19866},{"date":561,"close":14549},{"date":564,"close":23977},{"date":567,"close":19918},{"date":570,"close":10047},{"date":573,"close":26765},{"date":576,"close":26840},{"date":579,"close":9767},{"date":582,"close":13668},{"date":585,"close":26866},26.06999969482422,{"date":588,"close":26868},25.690000534057617,{"date":591,"close":9929},{"date":594,"close":21901},{"date":596,"close":21735},{"date":599,"close":1194},{"date":602,"close":26874},27.96500015258789,{"date":605,"close":26876},27.3799991607666,{"date":608,"close":26878},26.2450008392334,{"date":610,"close":1149},{"date":613,"close":11727},{"date":616,"close":1125},{"date":619,"close":9936},{"date":622,"close":26884},26.420000076293945,{"date":625,"close":13670},{"date":628,"close":2195},{"date":631,"close":26888},24.90999984741211,{"date":634,"close":26890},25.020000457763672,{"date":637,"close":19889},{"date":640,"close":19629},{"date":643,"close":26894},25.829999923706055,{"date":646,"close":23983},{"date":649,"close":26897},26.09000015258789,{"date":652,"close":26899},27.204999923706055,{"date":655,"close":26901},27.149999618530273,{"date":658,"close":1188},{"date":661,"close":22863},{"date":664,"close":26905},24.690000534057617,{"date":667,"close":13699},{"date":670,"close":9940},{"date":673,"close":13710},{"date":676,"close":13630},{"date":679,"close":26911},24.530000686645508,{"date":682,"close":17533},{"date":685,"close":13719},{"date":688,"close":26888},{"date":691,"close":21787},{"date":694,"close":2224},{"date":697,"close":1188},{"date":700,"close":26919},26.81999969482422,{"date":703,"close":26901},{"date":706,"close":26922},27.31999969482422,{"date":709,"close":1379},{"date":712,"close":21739},{"date":715,"close":1185},{"date":718,"close":26927},27.1299991607666,{"date":721,"close":19931},{"date":724,"close":26930},26.96500015258789,{"date":727,"close":1131},{"date":730,"close":26854},{"date":733,"close":13695},{"date":736,"close":26935},25.540000915527344,{"date":739,"close":1128},{"date":742,"close":1149},{"date":745,"close":23997},{"date":748,"close":26845},{"date":750,"close":26941},22.040000915527344,{"date":753,"close":13543},{"date":756,"close":26944},22.979999542236328,{"date":759,"close":26946},22.850000381469727,{"date":762,"close":13505},{"date":765,"close":26949},23.600000381469727,{"date":767,"close":26951},24.709999084472656,{"date":770,"close":26953},24.600000381469727,{"date":773,"close":18433},{"date":776,"close":26956},25.860000610351562,{"date":779,"close":26958},25.209999084472656,{"date":782,"close":26960},24.829999923706055,{"date":785,"close":26962},24.670000076293945,{"date":787,"close":6776},{"date":790,"close":26965},25.045000076293945,{"date":793,"close":21695},{"date":796,"close":26968},25.1200008392334,{"date":799,"close":26970},25.469999313354492,{"date":802,"close":26972},26.799999237060547,{"date":805,"close":1143},{"date":808,"close":26975},27.850000381469727,{"date":811,"close":26977},27.459999084472656,{"date":814,"close":26979},26.920000076293945,{"date":817,"close":26981},26.079999923706055,{"date":820,"close":13590},{"date":823,"close":19960},{"date":826,"close":2193},{"date":829,"close":26986},26.690000534057617,{"date":832,"close":1137},{"date":835,"close":26989},25.25,{"date":838,"close":21784},{"date":841,"close":26992},23.280000686645508,{"date":844,"close":26994},22.75,{"date":847,"close":17466},{"date":850,"close":9917},{"date":853,"close":26998},23.700000762939453,{"date":856,"close":27000},23.040000915527344,{"date":859,"close":27002},23.440000534057617,{"date":862,"close":9917},{"date":865,"close":5930},{"date":868,"close":2558},{"date":871,"close":2384},{"date":874,"close":2460},{"date":877,"close":9965},{"date":880,"close":19645},{"date":883,"close":2521},{"date":886,"close":2455},{"date":889,"close":19677},{"date":892,"close":5934},{"date":895,"close":2488},{"date":898,"close":2598},{"date":901,"close":22430},{"date":904,"close":2664},{"date":906,"close":10074},{"date":909,"close":2524},{"date":912,"close":2630},{"date":915,"close":2576},{"date":918,"close":10146},{"date":921,"close":25213},{"date":924,"close":23859},{"date":927,"close":2534},{"date":930,"close":9907},{"date":933,"close":2528},{"date":936,"close":19949},{"date":939,"close":10072},{"date":942,"close":27031},22.809999465942383,{"date":945,"close":10425},{"date":948,"close":27034},23.19499969482422,{"date":951,"close":2245},{"date":954,"close":21803},{"date":957,"close":13703},{"date":960,"close":27039},22.229999542236328,{"date":963,"close":13622},{"date":966,"close":27042},19.510000228881836,{"date":2020,"close":19636},{"date":188,"close":27045},21.81999969482422,{"date":970,"close":11583},{"date":973,"close":10149},{"date":976,"close":19640},{"date":979,"close":18456},{"date":982,"close":19622},{"date":985,"close":13485},{"date":988,"close":10434},{"date":991,"close":10466},{"date":994,"close":19943},{"date":997,"close":2640},{"date":1000,"close":19677},{"date":1003,"close":2298},{"date":1006,"close":27059},20.760000228881836,{"date":1009,"close":27061},21.559999465942383,{"date":1012,"close":21843},{"date":1014,"close":27045},{"date":1017,"close":6945},{"date":1020,"close":27066},21.25,{"date":1023,"close":10403},{"date":1026,"close":19949},{"date":1029,"close":9910},{"date":1032,"close":9910},{"date":1034,"close":27072},20.450000762939453,{"date":1036,"close":2435},{"date":1039,"close":2528},{"date":1042,"close":22404},{"date":1045,"close":2592},{"date":1047,"close":2275},{"date":1050,"close":27079},20.850000381469727,{"date":1053,"close":27081},20.405000686645508,{"date":1055,"close":2324},{"date":1058,"close":2384},{"date":1061,"close":10074},{"date":1064,"close":23833},{"date":1067,"close":27087},20.690000534057617,{"date":1070,"close":9945},{"date":107,"close":23977},{"date":1075,"close":19931},{"date":1078,"close":2218},{"date":1081,"close":2214},{"date":1084,"close":27094},26.280000686645508,{"date":1087,"close":22863},{"date":1090,"close":1477},{"date":1093,"close":26975},{"date":1096,"close":26972},{"date":1099,"close":26986},{"date":1102,"close":13575},{"date":1105,"close":19875},{"date":1108,"close":19956},{"date":45,"close":26773},{"date":154,"close":13636},{"date":124,"close":13695},{"ticker":6767,"issuerName":6766,"sector":11801,"direction":6203,"featured":27107,"priceHistory":27114},{"ownerName":6768,"ownerTitle":6769,"slug":27108,"todayValue":6774,"todayShares":6772,"todayPrice":6770,"filedAt":6764,"priorTrades":27109},"nicholas-christopher-james",[27110,27112],{"date":1061,"value":27111,"shares":6772,"direction":6203},342752.16,{"date":154,"value":27113,"shares":15415,"direction":6203},144357.64070000002,[27115,27117,27119,27120,27122,27124,27126,27127,27129,27131,27133,27135,27137,27139,27141,27143,27145,27147,27149,27150,27152,27153,27155,27157,27158,27160,27162,27164,27165,27167,27168,27170,27172,27174,27176,27178,27180,27182,27183,27184,27186,27188,27190,27192,27194,27196,27198,27200,27202,27204,27206,27207,27209,27210,27212,27214,27216,27218,27220,27222,27224,27226,27228,27230,27232,27234,27235,27237,27238,27240,27241,27243,27245,27247,27249,27251,27253,27255,27256,27258,27260,27262,27264,27266,27267,27268,27270,27272,27274,27276,27278,27280,27282,27284,27286,27287,27288,27290,27292,27293,27295,27297,27299,27301,27303,27304,27306,27307,27309,27311,27313,27315,27317,27319,27321,27322,27324,27326,27327,27329,27331,27333,27335,27336,27338,27340,27342,27344,27346,27348,27350,27352,27354,27356,27358,27360,27361,27363,27365,27367,27369,27371,27373,27374,27376,27378,27380,27382,27384,27386,27388,27390,27392,27394,27395,27397,27399,27401,27403,27404,27406,27408,27410,27412,27414,27416,27418,27419,27421,27423,27425,27427,27429,27431,27432,27434,27436,27438,27440,27442,27444,27446,27448,27450,27452,27454,27455,27456,27458,27460,27462,27464,27465,27467,27469,27471,27473,27475,27477,27478,27480,27481,27483,27485,27487,27489,27491,27493,27495,27497,27498,27500,27501,27503,27505,27507,27508,27510,27512,27514,27516,27518,27520,27521,27523,27525,27527,27529,27531,27533,27535,27536,27538,27540,27542,27544,27546,27548,27549,27550,27552,27553,27555,27557,27559,27561,27563,27565,27567,27569,27571,27572,27574,27575,27577,27579,27581,27583,27585,27587,27589,27591,27593,27595,27597,27599,27601,27603,27605,27606,27608,27610,27612,27614,27616,27618,27620,27622,27624,27626,27628,27630,27632,27634,27636,27638,27640,27642,27644,27646,27648,27650,27651,27652,27654,27656,27658,27660,27661,27662,27664,27666,27667,27669,27671,27672,27674,27675,27677,27679,27681,27683,27685,27687,27688,27690,27691,27693,27695,27697,27699,27701,27703,27705,27707,27709,27711,27713,27715,27717,27719,27721,27723,27725,27727,27728,27730,27732,27734,27736,27738,27740,27742,27744,27746,27748,27749,27751,27752,27753,27755,27756,27758,27760,27762,27764,27766,27768,27770,27772,27774,27775,27776,27778,27780,27782,27784,27786,27787,27788,27790,27792,27793,27795,27797,27799,27801,27803,27805,27807,27809,27811,27813,27815,27816,27817,27818,27819,27821,27822,27823,27824,27825,27826,27828,27830,27832,27834,27836,27837,27839,27841,27843,27845,27846,27847,27848,27849,27851,27852,27854,27855,27857,27859,27860,27861,27863,27865,27867,27869,27871,27873,27875,27877,27879,27881,27883,27885,27887,27889,27891,27893,27895,27897,27898,27899,27900,27901,27903,27904,27906,27908,27910,27911,27913,27914,27916,27918,27919,27921,27922,27924,27926,27927,27929,27931,27933,27935,27936,27937,27939],{"date":1124,"close":27116},47.47666549682617,{"date":1127,"close":27118},47.516666412353516,{"date":1130,"close":1996},{"date":1133,"close":27121},49.84333419799805,{"date":1136,"close":27123},50.483333587646484,{"date":1139,"close":27125},48.84000015258789,{"date":1142,"close":4774},{"date":1145,"close":27128},48.630001068115234,{"date":1148,"close":27130},48.24333190917969,{"date":1151,"close":27132},47.723331451416016,{"date":1154,"close":27134},45.68333435058594,{"date":1157,"close":27136},46.5533332824707,{"date":1160,"close":27138},46.849998474121094,{"date":1163,"close":27140},49.4466667175293,{"date":1166,"close":27142},49.80666732788086,{"date":1169,"close":27144},50.07666778564453,{"date":1172,"close":27146},49.253334045410156,{"date":1175,"close":27148},47.46333312988281,{"date":1178,"close":2016},{"date":1181,"close":27151},45.836666107177734,{"date":1184,"close":952},{"date":1187,"close":27154},46.25,{"date":1190,"close":27156},46.496665954589844,{"date":1193,"close":21659},{"date":1196,"close":27159},48.29666519165039,{"date":1199,"close":27161},48.35333251953125,{"date":1202,"close":27163},46.72999954223633,{"date":1205,"close":4972},{"date":1208,"close":27166},46.44333267211914,{"date":1211,"close":925},{"date":1214,"close":27169},45.996665954589844,{"date":1217,"close":27171},45.459999084472656,{"date":1220,"close":27173},47.606666564941406,{"date":1223,"close":27175},47.356666564941406,{"date":1226,"close":27177},48.47999954223633,{"date":1229,"close":27179},47.81666564941406,{"date":1232,"close":27181},50.336666107177734,{"date":1235,"close":1021},{"date":1238,"close":20275},{"date":1241,"close":27185},52.28666687011719,{"date":1244,"close":27187},50.996665954589844,{"date":1247,"close":27189},49.85333251953125,{"date":1250,"close":27191},49.349998474121094,{"date":1253,"close":27193},39.733333587646484,{"date":1256,"close":27195},42.82666778564453,{"date":1259,"close":27197},41.77333450317383,{"date":1262,"close":27199},40.56666564941406,{"date":1265,"close":27201},39.43000030517578,{"date":1268,"close":27203},41.2400016784668,{"date":1271,"close":27205},40.87666702270508,{"date":1274,"close":1874},{"date":1277,"close":27208},43.02333450317383,{"date":1280,"close":1823},{"date":1283,"close":27211},44.016666412353516,{"date":1286,"close":27213},42.19333267211914,{"date":1289,"close":27215},44.073333740234375,{"date":1292,"close":27217},45.67333221435547,{"date":1295,"close":27219},43.866668701171875,{"date":1298,"close":27221},44.33333206176758,{"date":1301,"close":27223},45.61333465576172,{"date":1304,"close":27225},44.39666748046875,{"date":1307,"close":27227},43.35333251953125,{"date":1310,"close":27229},43.233333587646484,{"date":1313,"close":27231},42.85333251953125,{"date":1316,"close":27233},43.47666549682617,{"date":1319,"close":20437},{"date":1322,"close":27236},47.503334045410156,{"date":1325,"close":4741},{"date":1328,"close":27239},47.526668548583984,{"date":1331,"close":27144},{"date":1334,"close":27242},51.02333450317383,{"date":1337,"close":27244},51.073333740234375,{"date":1340,"close":27246},48.436668395996094,{"date":1343,"close":27248},47.58333206176758,{"date":1345,"close":27250},47.92333221435547,{"date":1348,"close":27252},47.26333236694336,{"date":1351,"close":27254},48.926666259765625,{"date":1354,"close":4990},{"date":1357,"close":27257},46.8466682434082,{"date":1360,"close":27259},47.766666412353516,{"date":1363,"close":27261},47.23666763305664,{"date":1365,"close":27263},47.90666580200195,{"date":1367,"close":27265},48.813331604003906,{"date":1370,"close":1952},{"date":1373,"close":20351},{"date":1376,"close":27269},45.65666580200195,{"date":1378,"close":27271},46.46666717529297,{"date":1381,"close":27273},47.266666412353516,{"date":1383,"close":27275},49.150001525878906,{"date":1386,"close":27277},50.266666412353516,{"date":1389,"close":27279},49.49333190917969,{"date":1392,"close":27281},50.57666778564453,{"date":1394,"close":27283},50.323333740234375,{"date":1397,"close":27285},50.59000015258789,{"date":1400,"close":27242},{"date":1403,"close":1979},{"date":1406,"close":27289},48.80666732788086,{"date":1409,"close":27291},49.606666564941406,{"date":1412,"close":4755},{"date":1415,"close":27294},51.84333419799805,{"date":1418,"close":27296},51.81999969482422,{"date":1421,"close":27298},52.393333435058594,{"date":1423,"close":27300},51.163333892822266,{"date":1426,"close":27302},51.5533332824707,{"date":1428,"close":22890},{"date":1431,"close":27305},53.3033332824707,{"date":1434,"close":5056},{"date":1437,"close":27308},53.733333587646484,{"date":1440,"close":27310},52.643333435058594,{"date":1443,"close":27312},52.606666564941406,{"date":1446,"close":27314},53.856666564941406,{"date":1449,"close":27316},54.59000015258789,{"date":1452,"close":27318},54.880001068115234,{"date":1455,"close":27320},54.116668701171875,{"date":1458,"close":22886},{"date":1461,"close":27323},52.13666534423828,{"date":1464,"close":27325},53.276668548583984,{"date":1467,"close":5009},{"date":1470,"close":27328},53.723331451416016,{"date":1473,"close":27330},54.88666534423828,{"date":1476,"close":27332},55.39666748046875,{"date":1479,"close":27334},51.78333282470703,{"date":1482,"close":20220},{"date":1485,"close":27337},51.4466667175293,{"date":1488,"close":27339},50.28666687011719,{"date":1491,"close":27341},50.913333892822266,{"date":1493,"close":27343},52.21666717529297,{"date":1495,"close":27345},52.54999923706055,{"date":1498,"close":27347},52.23666763305664,{"date":1501,"close":27349},53.77333450317383,{"date":1504,"close":27351},54.12666702270508,{"date":1507,"close":27353},54.75666809082031,{"date":1510,"close":27355},56.52333450317383,{"date":1513,"close":27357},56.426666259765625,{"date":1516,"close":27359},56.78666687011719,{"date":1519,"close":26692},{"date":1522,"close":27362},58.7599983215332,{"date":1525,"close":27364},60.119998931884766,{"date":1528,"close":27366},60.68000030517578,{"date":1531,"close":27368},60.869998931884766,{"date":1534,"close":27370},60.16999816894531,{"date":1537,"close":27372},59.849998474121094,{"date":1540,"close":20531},{"date":1543,"close":27375},59.529998779296875,{"date":1546,"close":27377},60.15999984741211,{"date":195,"close":27379},59.81999969482422,{"date":198,"close":27381},60.47999954223633,{"date":201,"close":27383},64.6500015258789,{"date":204,"close":27385},65.37999725341797,{"date":207,"close":27387},65.76000213623047,{"date":210,"close":27389},65.87999725341797,{"date":213,"close":27391},67.0199966430664,{"date":216,"close":27393},67.91000366210938,{"date":219,"close":13247},{"date":222,"close":27396},70.04000091552734,{"date":225,"close":27398},69.23999786376953,{"date":228,"close":27400},70.75,{"date":231,"close":27402},69.77999877929688,{"date":234,"close":22923},{"date":237,"close":27405},67.94999694824219,{"date":240,"close":27407},73.44999694824219,{"date":243,"close":27409},75.69999694824219,{"date":246,"close":27411},77.2300033569336,{"date":249,"close":27413},76.63999938964844,{"date":252,"close":27415},80.5999984741211,{"date":255,"close":27417},79.05999755859375,{"date":258,"close":14007},{"date":261,"close":27420},80.94000244140625,{"date":264,"close":27422},80.0999984741211,{"date":267,"close":27424},81.30999755859375,{"date":270,"close":27426},82.51000213623047,{"date":273,"close":27428},82.19000244140625,{"date":276,"close":27430},84.83000183105469,{"date":279,"close":13928},{"date":282,"close":27433},90.44000244140625,{"date":285,"close":27435},92.5,{"date":288,"close":27437},95.69999694824219,{"date":291,"close":27439},94.25,{"date":294,"close":27441},92.23999786376953,{"date":297,"close":27443},91.66000366210938,{"date":300,"close":27445},90.77999877929688,{"date":303,"close":27447},93,{"date":306,"close":27449},91.94000244140625,{"date":309,"close":27451},94.76000213623047,{"date":312,"close":27453},98.16000366210938,{"date":315,"close":10920},{"date":318,"close":26521},{"date":320,"close":27457},94.77999877929688,{"date":323,"close":27459},98.61000061035156,{"date":326,"close":27461},91.72000122070312,{"date":329,"close":27463},85.3499984741211,{"date":332,"close":23041},{"date":335,"close":27466},85.1500015258789,{"date":338,"close":27468},83.19000244140625,{"date":341,"close":27470},92.80000305175781,{"date":344,"close":27472},93.22000122070312,{"date":347,"close":27474},95.08999633789062,{"date":350,"close":27476},98.75,{"date":353,"close":20105},{"date":356,"close":27479},98.23999786376953,{"date":359,"close":13365},{"date":362,"close":27482},98.72000122070312,{"date":365,"close":27484},97.47000122070312,{"date":368,"close":27486},94.44000244140625,{"date":371,"close":27488},96.12000274658203,{"date":374,"close":27490},97.2699966430664,{"date":377,"close":27492},98.36000061035156,{"date":380,"close":27494},94.4000015258789,{"date":383,"close":27496},95.1500015258789,{"date":386,"close":27474},{"date":389,"close":27499},95.05000305175781,{"date":392,"close":13029},{"date":395,"close":27502},95.8499984741211,{"date":398,"close":27504},95.68000030517578,{"date":401,"close":27506},96.5999984741211,{"date":404,"close":27484},{"date":407,"close":27509},97.61000061035156,{"date":410,"close":27511},98.33000183105469,{"date":413,"close":27513},97.58999633789062,{"date":416,"close":27515},97.9800033569336,{"date":418,"close":27517},98.48999786376953,{"date":421,"close":27519},99.58999633789062,{"date":424,"close":22967},{"date":427,"close":27522},103.36000061035156,{"date":430,"close":27524},103.12000274658203,{"date":433,"close":27526},103.7300033569336,{"date":436,"close":27528},103.93000030517578,{"date":439,"close":27530},103.62000274658203,{"date":442,"close":27532},100.98999786376953,{"date":445,"close":27534},100.8499984741211,{"date":448,"close":10521},{"date":451,"close":27537},100.69999694824219,{"date":454,"close":27539},101.29000091552734,{"date":457,"close":27541},102.56999969482422,{"date":459,"close":27543},97.95999908447266,{"date":462,"close":27545},96.83000183105469,{"date":465,"close":27547},96.06999969482422,{"date":468,"close":18728},{"date":471,"close":26570},{"date":474,"close":27551},96.11000061035156,{"date":477,"close":25562},{"date":480,"close":27554},97.8499984741211,{"date":483,"close":27556},99.44000244140625,{"date":486,"close":27558},100.93000030517578,{"date":489,"close":27560},100.51000213623047,{"date":492,"close":27562},102.27999877929688,{"date":494,"close":27564},102.29000091552734,{"date":497,"close":27566},100.41000366210938,{"date":500,"close":27568},102.6500015258789,{"date":503,"close":27570},103.48999786376953,{"date":506,"close":26409},{"date":509,"close":27573},103.41999816894531,{"date":512,"close":18709},{"date":515,"close":27576},103.5999984741211,{"date":518,"close":27578},102.33000183105469,{"date":521,"close":27580},102.81999969482422,{"date":524,"close":27582},102.5199966430664,{"date":527,"close":27584},102.7300033569336,{"date":530,"close":27586},103.05000305175781,{"date":533,"close":27588},103.16000366210938,{"date":535,"close":27590},103.08000183105469,{"date":538,"close":27592},103.05999755859375,{"date":541,"close":27594},101.95999908447266,{"date":544,"close":27596},101.69999694824219,{"date":547,"close":27598},102.06999969482422,{"date":550,"close":27600},102.69999694824219,{"date":553,"close":27602},103.23999786376953,{"date":556,"close":27604},102.9000015258789,{"date":558,"close":18717},{"date":561,"close":27607},101.83999633789062,{"date":564,"close":27609},102.12000274658203,{"date":567,"close":27611},107.20999908447266,{"date":570,"close":27613},109.02999877929688,{"date":573,"close":27615},106.47000122070312,{"date":576,"close":27617},107.7300033569336,{"date":579,"close":27619},107.05000305175781,{"date":582,"close":27621},106.22000122070312,{"date":585,"close":27623},107.13999938964844,{"date":588,"close":27625},106.86000061035156,{"date":591,"close":27627},106.16999816894531,{"date":594,"close":27629},104.47000122070312,{"date":596,"close":27631},103.16999816894531,{"date":599,"close":27633},102.45999908447266,{"date":602,"close":27635},102.2300033569336,{"date":605,"close":27637},101.18000030517578,{"date":608,"close":27639},101.58999633789062,{"date":610,"close":27641},102.2699966430664,{"date":613,"close":27643},101.47000122070312,{"date":616,"close":27645},101.68000030517578,{"date":619,"close":27647},102.58999633789062,{"date":622,"close":27649},102.41999816894531,{"date":625,"close":13373},{"date":628,"close":13373},{"date":631,"close":27653},102.54000091552734,{"date":634,"close":27655},102.4800033569336,{"date":637,"close":27657},102.94999694824219,{"date":640,"close":27659},101.38999938964844,{"date":643,"close":23163},{"date":646,"close":25576},{"date":649,"close":27663},105.31999969482422,{"date":652,"close":27665},104.05999755859375,{"date":655,"close":15359},{"date":658,"close":27668},109.0999984741211,{"date":661,"close":27670},110.51000213623047,{"date":664,"close":18683},{"date":667,"close":27673},112.41000366210938,{"date":670,"close":7801},{"date":673,"close":27676},114.83999633789062,{"date":676,"close":27678},115.11000061035156,{"date":679,"close":27680},113.55999755859375,{"date":682,"close":27682},115.05999755859375,{"date":685,"close":27684},113.18000030517578,{"date":688,"close":27686},115.5199966430664,{"date":691,"close":18067},{"date":694,"close":27689},116.79000091552734,{"date":697,"close":7793},{"date":700,"close":27692},115.66000366210938,{"date":703,"close":27694},114.83000183105469,{"date":706,"close":27696},114.36000061035156,{"date":709,"close":27698},112.5999984741211,{"date":712,"close":27700},110.9000015258789,{"date":715,"close":27702},111.61000061035156,{"date":718,"close":27704},111.73999786376953,{"date":721,"close":27706},112.52999877929688,{"date":724,"close":27708},111.91999816894531,{"date":727,"close":27710},111.41000366210938,{"date":730,"close":27712},112.76000213623047,{"date":733,"close":27714},112.70999908447266,{"date":736,"close":27716},114.33999633789062,{"date":739,"close":27718},112.72000122070312,{"date":742,"close":27720},113.06999969482422,{"date":745,"close":27722},114.52999877929688,{"date":748,"close":27724},117.97000122070312,{"date":750,"close":27726},120.36000061035156,{"date":753,"close":18765},{"date":756,"close":27729},119.19999694824219,{"date":759,"close":27731},119.69999694824219,{"date":762,"close":27733},118.70999908447266,{"date":765,"close":27735},119.36000061035156,{"date":767,"close":27737},117.83000183105469,{"date":770,"close":27739},117.7300033569336,{"date":773,"close":27741},117.63999938964844,{"date":776,"close":27743},116.94000244140625,{"date":779,"close":27745},116.56999969482422,{"date":782,"close":27747},117.41000366210938,{"date":785,"close":18762},{"date":787,"close":27750},124.05999755859375,{"date":790,"close":21568},{"date":793,"close":7825},{"date":796,"close":27754},126.94000244140625,{"date":799,"close":7536},{"date":802,"close":27757},129.02000427246094,{"date":805,"close":27759},126.69999694824219,{"date":808,"close":27761},128.77000427246094,{"date":811,"close":27763},133.63999938964844,{"date":814,"close":27765},133.88999938964844,{"date":817,"close":27767},128.85000610351562,{"date":820,"close":27769},126.62000274658203,{"date":823,"close":27771},124.87000274658203,{"date":826,"close":27773},122.98999786376953,{"date":829,"close":7916},{"date":832,"close":16445},{"date":835,"close":27777},125.75,{"date":838,"close":27779},124.41999816894531,{"date":841,"close":27781},127.94999694824219,{"date":844,"close":27783},127.0999984741211,{"date":847,"close":27785},127.91000366210938,{"date":850,"close":21543},{"date":853,"close":17610},{"date":856,"close":27789},123.80000305175781,{"date":859,"close":27791},124.33999633789062,{"date":862,"close":16433},{"date":865,"close":27794},123.48999786376953,{"date":868,"close":27796},125.33000183105469,{"date":871,"close":27798},126.5199966430664,{"date":874,"close":27800},125.98999786376953,{"date":877,"close":27802},125.08000183105469,{"date":880,"close":27804},121.9800033569336,{"date":883,"close":27806},121.08999633789062,{"date":886,"close":27808},119.0199966430664,{"date":889,"close":27810},120.72000122070312,{"date":892,"close":27812},122.05000305175781,{"date":895,"close":27814},123.05999755859375,{"date":898,"close":7900},{"date":901,"close":7744},{"date":904,"close":7714},{"date":906,"close":17604},{"date":909,"close":27820},124.73999786376953,{"date":912,"close":7426},{"date":915,"close":18088},{"date":918,"close":18757},{"date":921,"close":11295},{"date":924,"close":17900},{"date":927,"close":27827},126.7699966430664,{"date":930,"close":27829},124.56999969482422,{"date":933,"close":27831},125.05000305175781,{"date":936,"close":27833},124.76000213623047,{"date":939,"close":27835},124.81999969482422,{"date":942,"close":7755},{"date":945,"close":27838},127.91999816894531,{"date":948,"close":27840},129.60000610351562,{"date":951,"close":27842},129.97999572753906,{"date":954,"close":27844},132.02999877929688,{"date":957,"close":7675},{"date":960,"close":7686},{"date":963,"close":7686},{"date":966,"close":7763},{"date":2020,"close":27850},131.92999267578125,{"date":188,"close":7372},{"date":970,"close":27853},130.3300018310547,{"date":973,"close":7954},{"date":976,"close":27856},130.0800018310547,{"date":979,"close":27858},130.1999969482422,{"date":982,"close":12139},{"date":985,"close":7686},{"date":988,"close":27862},130.35000610351562,{"date":991,"close":27864},131.47000122070312,{"date":994,"close":27866},132.4600067138672,{"date":997,"close":27868},131.4499969482422,{"date":1000,"close":27870},133.33999633789062,{"date":1003,"close":27872},134.1999969482422,{"date":1006,"close":27874},130.85000610351562,{"date":1009,"close":27876},121.33999633789062,{"date":1012,"close":27878},120.2699966430664,{"date":1014,"close":27880},118.56999969482422,{"date":1017,"close":27882},118.54000091552734,{"date":1020,"close":27884},118.9000015258789,{"date":1023,"close":27886},115.75,{"date":1026,"close":27888},114.5999984741211,{"date":1029,"close":27890},113.05999755859375,{"date":1032,"close":27892},116.88999938964844,{"date":1034,"close":27894},117.73999786376953,{"date":1036,"close":27896},118.87999725341797,{"date":1039,"close":7298},{"date":1042,"close":27896},{"date":1045,"close":26534},{"date":1047,"close":7296},{"date":1050,"close":27902},121.04000091552734,{"date":1053,"close":7815},{"date":1055,"close":27905},121.02999877929688,{"date":1058,"close":27907},118.12999725341797,{"date":1061,"close":27909},117.18000030517578,{"date":1064,"close":27909},{"date":1067,"close":27912},119.41999816894531,{"date":1070,"close":13391},{"date":107,"close":27915},115.77999877929688,{"date":1075,"close":27917},115.69000244140625,{"date":1078,"close":27888},{"date":1081,"close":27920},113.26000213623047,{"date":1084,"close":23215},{"date":1087,"close":27923},111.83999633789062,{"date":1090,"close":27925},110.6500015258789,{"date":1093,"close":7797},{"date":1096,"close":27928},113.0999984741211,{"date":1099,"close":27930},112.20999908447266,{"date":1102,"close":27932},113.9000015258789,{"date":1105,"close":27934},114.77999877929688,{"date":1108,"close":26523},{"date":45,"close":27706},{"date":154,"close":27938},114.94999694824219,{"date":124,"close":27940},114.23999786376953,[27942,27992,28038,28058,28111,28123,28137,28142],{"sector":7085,"tickers":27943},[27944,27948,27955,27964,27971,27974,27980,27984,27988],{"ticker":6210,"issuerName":6209,"insiders":27945,"totalValue":27947},[27946],{"ownerName":6211,"ownerTitle":34,"slug":7087,"value":27947,"role":6174,"direction":6203,"filedAt":6207},35529853.0303,{"ticker":6256,"issuerName":6255,"insiders":27949,"totalValue":27954},[27950,27952],{"ownerName":6257,"ownerTitle":34,"slug":9731,"value":27951,"role":6161,"direction":6203,"filedAt":6253},17234576.240000002,{"ownerName":6737,"ownerTitle":6738,"slug":27953,"value":6742,"role":6165,"direction":6203,"filedAt":6735},"sharma-pankaj",17610026.240000002,{"ticker":6455,"issuerName":6454,"insiders":27956,"totalValue":27963},[27957,27959],{"ownerName":6456,"ownerTitle":6457,"slug":12721,"value":27958,"role":6161,"direction":6203,"filedAt":6452},3625559.9208,{"ownerName":6489,"ownerTitle":6330,"slug":27960,"value":27961,"role":27962,"direction":6203,"filedAt":6487},"brading-lee-dickson",1948909.9211999997,"CFO",5574469.842,{"ticker":6580,"issuerName":6579,"insiders":27965,"totalValue":27970},[27966,27968],{"ownerName":6581,"ownerTitle":148,"slug":22362,"value":27967,"role":6161,"direction":6203,"filedAt":6577},1361659.7766,{"ownerName":6939,"ownerTitle":6702,"slug":27969,"value":6943,"role":6165,"direction":6203,"filedAt":6937},"yeh-kuanling-amy",1506739.7766,{"ticker":6566,"issuerName":6565,"insiders":27972,"totalValue":6572},[27973],{"ownerName":6567,"ownerTitle":34,"slug":22786,"value":6572,"role":6161,"direction":6203,"filedAt":6563},{"ticker":6661,"issuerName":6660,"insiders":27975,"totalValue":27979},[27976,27977],{"ownerName":6662,"ownerTitle":6663,"slug":23353,"value":6668,"role":6165,"direction":6203,"filedAt":6658},{"ownerName":6701,"ownerTitle":6702,"slug":27978,"value":6706,"role":6165,"direction":6203,"filedAt":6699},"sinha-harsh",1290668.18,{"ticker":6836,"issuerName":6835,"insiders":27981,"totalValue":6842},[27982],{"ownerName":6837,"ownerTitle":34,"slug":27983,"value":6842,"role":6161,"direction":6203,"filedAt":6833},"martinez-angel-r",{"ticker":6906,"issuerName":6905,"insiders":27985,"totalValue":6912},[27986],{"ownerName":6907,"ownerTitle":6330,"slug":27987,"value":6912,"role":27962,"direction":6203,"filedAt":6903},"oey-peter-henry",{"ticker":6986,"issuerName":6985,"insiders":27989,"totalValue":6992},[27990],{"ownerName":6987,"ownerTitle":6360,"slug":27991,"value":6992,"role":6169,"direction":6203,"filedAt":6983},"corrigan-catherine",{"sector":8753,"tickers":27993},[27994,27997,28003,28007,28010,28013,28016,28020,28023,28026,28029,28034],{"ticker":6225,"issuerName":6224,"insiders":27995,"totalValue":6232},[27996],{"ownerName":6226,"ownerTitle":6227,"slug":8755,"value":6232,"role":6165,"direction":6203,"filedAt":6222},{"ticker":6277,"issuerName":6276,"insiders":27998,"totalValue":28002},[27999,28000],{"ownerName":6278,"ownerTitle":6279,"slug":10497,"value":6284,"role":6165,"direction":6203,"filedAt":6274},{"ownerName":6313,"ownerTitle":6314,"slug":28001,"value":6319,"role":6174,"direction":6203,"filedAt":6311},"huffman-steve-ladd",11311644.76,{"ticker":6413,"issuerName":6412,"insiders":28004,"totalValue":28006},[28005],{"ownerName":6414,"ownerTitle":6415,"slug":14290,"value":28006,"role":6169,"direction":6203,"filedAt":6410},4124930.28,{"ticker":6344,"issuerName":6343,"insiders":28008,"totalValue":6350},[28009],{"ownerName":6345,"ownerTitle":6330,"slug":16100,"value":6350,"role":27962,"direction":6203,"filedAt":6341},{"ticker":6399,"issuerName":6398,"insiders":28011,"totalValue":6405},[28012],{"ownerName":6400,"ownerTitle":34,"slug":17469,"value":6405,"role":6161,"direction":6203,"filedAt":6396},{"ticker":6427,"issuerName":6426,"insiders":28014,"totalValue":6434},[28015],{"ownerName":6428,"ownerTitle":6429,"slug":18100,"value":6434,"role":6165,"direction":6203,"filedAt":6424},{"ticker":6476,"issuerName":6475,"insiders":28017,"totalValue":28019},[28018],{"ownerName":6477,"ownerTitle":34,"slug":18599,"value":28019,"role":6174,"direction":6203,"filedAt":6473},2056970.37,{"ticker":6502,"issuerName":6501,"insiders":28021,"totalValue":6509},[28022],{"ownerName":6503,"ownerTitle":6504,"slug":19691,"value":6509,"role":6161,"direction":6203,"filedAt":6499},{"ticker":6538,"issuerName":6537,"insiders":28024,"totalValue":6544},[28025],{"ownerName":6539,"ownerTitle":34,"slug":21615,"value":6544,"role":6174,"direction":6203,"filedAt":6535},{"ticker":6637,"issuerName":6636,"insiders":28027,"totalValue":6643},[28028],{"ownerName":6638,"ownerTitle":6169,"slug":24093,"value":6643,"role":6169,"direction":6203,"filedAt":6634},{"ticker":6797,"issuerName":6796,"insiders":28030,"totalValue":6804},[28031],{"ownerName":6798,"ownerTitle":6799,"slug":28032,"value":6804,"role":28033,"direction":6203,"filedAt":6794},"schick-gary-k","SVP",{"ticker":6862,"issuerName":6861,"insiders":28035,"totalValue":6867},[28036],{"ownerName":6863,"ownerTitle":6330,"slug":28037,"value":6867,"role":27962,"direction":6203,"filedAt":6859},"whalen-amanda",{"sector":183,"tickers":28039},[28040,28046,28050,28053],{"ticker":6240,"issuerName":6239,"insiders":28041,"totalValue":28045},[28042,28043],{"ownerName":6241,"ownerTitle":6242,"slug":8118,"value":6247,"role":6165,"direction":6203,"filedAt":6237},{"ownerName":6440,"ownerTitle":6441,"slug":28044,"value":6446,"role":6169,"direction":6203,"filedAt":6438},"fink-laurence",22000825.982,{"ticker":6552,"issuerName":6551,"insiders":28047,"totalValue":28049},[28048],{"ownerName":6553,"ownerTitle":34,"slug":19511,"value":28049,"role":6174,"direction":6203,"filedAt":6549},1831693.4707,{"ticker":6682,"issuerName":6681,"insiders":28051,"totalValue":6688},[28052],{"ownerName":6683,"ownerTitle":6169,"slug":24814,"value":6688,"role":6169,"direction":6203,"filedAt":6679},{"ticker":7011,"issuerName":7010,"insiders":28054,"totalValue":28057},[28055],{"ownerName":7012,"ownerTitle":34,"slug":28056,"value":28057,"role":6161,"direction":6203,"filedAt":7008},"briggs-andrew-j",183360,{"sector":11449,"tickers":28059},[28060,28074,28080,28083,28086,28089,28092,28099,28103,28107],{"ticker":6358,"issuerName":6357,"insiders":28061,"totalValue":28073},[28062,28064,28067,28070],{"ownerName":6359,"ownerTitle":6360,"slug":11451,"value":28063,"role":6169,"direction":6203,"filedAt":6355},5443721.84,{"ownerName":6622,"ownerTitle":6623,"slug":28065,"value":28066,"role":6165,"direction":6203,"filedAt":6620},"foff-erin-pennock",1734490.1199999999,{"ownerName":6811,"ownerTitle":6812,"slug":28068,"value":28069,"role":6165,"direction":6203,"filedAt":6809},"lillie-james-woodruff",673636.18,{"ownerName":6822,"ownerTitle":6823,"slug":28071,"value":28072,"role":6165,"direction":6203,"filedAt":6820},"hanson-kristopher",565043.19,8416891.33,{"ticker":6328,"issuerName":6327,"insiders":28075,"totalValue":28079},[28076,28077],{"ownerName":6329,"ownerTitle":6330,"slug":13459,"value":6335,"role":27962,"direction":6203,"filedAt":6325},{"ownerName":6649,"ownerTitle":34,"slug":28078,"value":6653,"role":6161,"direction":6203,"filedAt":6647},"wilson-james-n",4391262.7457,{"ticker":6376,"issuerName":6375,"insiders":28081,"totalValue":6383},[28082],{"ownerName":6377,"ownerTitle":6378,"slug":16967,"value":6383,"role":6165,"direction":6203,"filedAt":6373},{"ticker":6595,"issuerName":6594,"insiders":28084,"totalValue":6601},[28085],{"ownerName":6596,"ownerTitle":34,"slug":23414,"value":6601,"role":6174,"direction":6203,"filedAt":6591},{"ticker":6725,"issuerName":6724,"insiders":28087,"totalValue":6731},[28088],{"ownerName":6726,"ownerTitle":34,"slug":25376,"value":6731,"role":6161,"direction":6203,"filedAt":6721},{"ticker":6755,"issuerName":6754,"insiders":28090,"totalValue":6760},[28091],{"ownerName":6756,"ownerTitle":148,"slug":26742,"value":6760,"role":6161,"direction":6203,"filedAt":6752},{"ticker":6891,"issuerName":6890,"insiders":28093,"totalValue":28098},[28094,28096],{"ownerName":6892,"ownerTitle":34,"slug":28095,"value":6897,"role":6161,"direction":6203,"filedAt":6888},"binder-steven-b",{"ownerName":6997,"ownerTitle":6998,"slug":28097,"value":7003,"role":6165,"direction":6203,"filedAt":6995},"thomson-david",310730.55,{"ticker":6876,"issuerName":6875,"insiders":28100,"totalValue":6882},[28101],{"ownerName":6877,"ownerTitle":6623,"slug":28102,"value":6882,"role":6165,"direction":6203,"filedAt":6873},"rogers-campbell",{"ticker":6958,"issuerName":6957,"insiders":28104,"totalValue":6965},[28105],{"ownerName":6959,"ownerTitle":6960,"slug":28106,"value":6965,"role":6165,"direction":6203,"filedAt":6955},"bhatt-elizabeth",{"ticker":7048,"issuerName":7047,"insiders":28108,"totalValue":7053},[28109],{"ownerName":7049,"ownerTitle":118,"slug":28110,"value":7053,"role":6169,"direction":6203,"filedAt":7045},"barber-daniel",{"sector":11801,"tickers":28112},[28113,28116,28119],{"ticker":6293,"issuerName":6292,"insiders":28114,"totalValue":6300},[28115],{"ownerName":6294,"ownerTitle":6295,"slug":11803,"value":6300,"role":6169,"direction":6203,"filedAt":6290},{"ticker":6767,"issuerName":6766,"insiders":28117,"totalValue":6774},[28118],{"ownerName":6768,"ownerTitle":6769,"slug":27108,"value":6774,"role":6165,"direction":6203,"filedAt":6764},{"ticker":7066,"issuerName":7065,"insiders":28120,"totalValue":7070},[28121],{"ownerName":7067,"ownerTitle":34,"slug":28122,"value":7070,"role":6161,"direction":6203,"filedAt":7063},"tweedy-jeffrey-c",{"sector":20194,"tickers":28124},[28125,28131],{"ticker":6609,"issuerName":6608,"insiders":28126,"totalValue":28130},[28127,28128],{"ownerName":6610,"ownerTitle":6611,"slug":20196,"value":6616,"role":28033,"direction":6203,"filedAt":6606},{"ownerName":6711,"ownerTitle":6712,"slug":28129,"value":6716,"role":28033,"direction":6203,"filedAt":6709},"gage-brodie",1591264.25,{"ticker":6783,"issuerName":6782,"insiders":28132,"totalValue":28136},[28133,28134],{"ownerName":6784,"ownerTitle":6785,"slug":26151,"value":6790,"role":6165,"direction":6203,"filedAt":6780},{"ownerName":7075,"ownerTitle":7076,"slug":28135,"value":7081,"role":28033,"direction":6203,"filedAt":7073},"mendoza-marie",381568.49,{"sector":21046,"tickers":28138},[28139],{"ticker":6523,"issuerName":6522,"insiders":28140,"totalValue":6530},[28141],{"ownerName":6524,"ownerTitle":6525,"slug":21048,"value":6530,"role":6165,"direction":6203,"filedAt":6520},{"sector":2930,"tickers":28143},[28144],{"ticker":6920,"issuerName":6919,"insiders":28145,"totalValue":28150},[28146,28148],{"ownerName":6921,"ownerTitle":6922,"slug":28147,"value":6927,"role":6169,"direction":6203,"filedAt":6917},"zabrocky-lois-k",{"ownerName":7028,"ownerTitle":7029,"slug":28149,"value":7033,"role":27962,"direction":6203,"filedAt":7026},"pribor-jeffrey",262665.19999999995,{"totalValue":28152,"uniqueTickers":14294,"ceoCfoCount":2514,"topSector":28153},167205792.1529,{"name":7085,"tickerCount":3221},{"count":139,"fetchedAt":28155,"source":6200},"2026-07-19T06:06:11.014Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":28157},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"18\" cy=\"5\" r=\"3\"\u002F>\u003Ccircle cx=\"6\" cy=\"12\" r=\"3\"\u002F>\u003Ccircle cx=\"18\" cy=\"19\" r=\"3\"\u002F>\u003Cpath d=\"m8.59 13.51l6.83 3.98m-.01-10.98l-6.82 3.98\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":28159},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M10 5H3m9 14H3M14 3v4m2 10v4m5-9h-9m9 7h-5m5-14h-7m-6 5v4m0-2H3\"\u002F>",1784441163679]