[{"data":1,"prerenderedAt":1546},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-profile-AA":25,"ticker-earnings-AA":44,"$fiDN00oCdM81Y4I54Y_m2FjeiU_Kj3rX8Ti9ETk11H5A":49,"ticker-reddit-AA":36,"ticker-mcap-AA":158,"ticker-congress-AA":167,"i-lucide:info":1544},{"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":40},{"ticker":27,"ceo":28,"industry":29,"fullTimeEmployees":30,"ipoDate":31,"country":32,"state":33,"city":34,"website":35,"exchangeShort":36,"marketCap":36,"beta":37,"range52w":38,"fetchedAt":39},"AA","William F. Oplinger","Aluminum",14900,"2016-11-01","US","PA","Pittsburgh","https:\u002F\u002Fwww.alcoa.com",null,1.626,"28.11-84.38","2026-07-23T21:04:16.025Z",{"count":41,"fetchedAt":42,"source":43},1,"2026-08-03T21:07:48.626Z","sqlite",{"data":45,"meta":47},{"ticker":27,"points":46},[],{"count":41,"fetchedAt":48,"source":43},"2026-08-03T21:07:48.643Z",{"data":50,"meta":155},{"identity":51,"transactions":55,"sectorSlug":135,"relatedTickers":136},{"cik":52,"issuerName":53,"sector":54,"ticker":27,"priceFailureCount":4},"1675149","Alcoa Corp","Manufacturing",[56,73,84,89,94,99,104,109,113,118,122,127],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"2026-07-23T00:00:00.000Z","0001193125-26-314153-0","4","Reed Matthew T","EVP, Chief Operations Officer","D",46.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005020\u002F000119312526314153\u002F0001193125-26-314153-index.htm",4600,71770,215372,"S","2026-07-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":74,"filingId":75,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":76,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-12T00:00:00.000Z","0001193125-26-219535-0","Galovich Brian","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039709\u002F000119312526219535\u002F0001193125-26-219535-index.htm",2532,"A","2026-05-08","Stock award","non-discretionary",{"cik":52,"filedAt":74,"filingId":85,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":87,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219549-0","HUGHES JAMES ALTON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258525\u002F000119312526219549\u002F0001193125-26-219549-index.htm",53630,{"cik":52,"filedAt":74,"filingId":90,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":91,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":92,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219516-0","Field Alistair","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032707\u002F000119312526219516\u002F0001193125-26-219516-index.htm",12199,{"cik":52,"filedAt":74,"filingId":95,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":96,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":97,"shares":79,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219527-0","Fiore Pasquale","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655273\u002F000119312526219527\u002F0001193125-26-219527-index.htm",40761,{"cik":52,"filedAt":74,"filingId":100,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":101,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":102,"shares":79,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219558-0","de Oliveira Marques Roberto","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636037\u002F000119312526219558\u002F0001193125-26-219558-index.htm",15800,{"cik":52,"filedAt":74,"filingId":105,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":106,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219581-0","Roberts Jackson Prince","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927150\u002F000119312526219581\u002F0001193125-26-219581-index.htm",19672,{"cik":52,"filedAt":74,"filingId":110,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":111,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":112,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219508-0","Bevan John A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032761\u002F000119312526219508\u002F0001193125-26-219508-index.htm",{"cik":52,"filedAt":74,"filingId":114,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":115,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":116,"shares":79,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219542-0","Gorman Thomas Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1859811\u002F000119312526219542\u002F0001193125-26-219542-index.htm",23327,{"cik":52,"filedAt":74,"filingId":119,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":120,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":121,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219574-0","Roberts Carol L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341790\u002F000119312526219574\u002F0001193125-26-219574-index.htm",{"cik":52,"filedAt":74,"filingId":123,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":124,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":125,"shares":79,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"0001193125-26-219513-0","Citrino Mary Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334494\u002F000119312526219513\u002F0001193125-26-219513-index.htm",56665,{"cik":52,"filedAt":128,"filingId":129,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":130,"ownerTitle":131,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":80,"transactionDate":134,"intentLabel":82,"signalQuality":83},"2026-04-17T00:00:00.000Z","0001193125-26-161631-0","Olson Emily M.","EVP & Chief Ext. Aff. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124286\u002F000119312526161631\u002F0001193125-26-161631-index.htm",8760,"2026-04-15","manufacturing",[137,140,143,146,149,152],{"ticker":138,"issuerName":139},"HSY","HERSHEY CO",{"ticker":141,"issuerName":142},"ANET","Arista Networks, Inc.",{"ticker":144,"issuerName":145},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":147,"issuerName":148},"TDG","TransDigm Group INC",{"ticker":150,"issuerName":151},"LEG","LEGGETT & PLATT INC",{"ticker":153,"issuerName":154},"ROK","ROCKWELL AUTOMATION, INC",{"count":156,"fetchedAt":157,"source":43},12,"2026-08-03T21:07:48.695Z",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},11943655299.569607,"fresh","2026-07-31",3,"2026-04-27",{"count":41,"fetchedAt":166,"source":43},"2026-08-03T21:07:49.068Z",{"data":168,"meta":1542},{"congressTrades":169,"insiderTrades":170,"priceHistory":183,"ticker":27},[],[171,172,173,174,175,176,177,178,179,180,181,182],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":52,"filedAt":74,"filingId":75,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":76,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":85,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":87,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":90,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":91,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":92,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":95,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":96,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":97,"shares":79,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":100,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":101,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":102,"shares":79,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":105,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":106,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":110,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":111,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":112,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":114,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":115,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":116,"shares":79,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":119,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":120,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":121,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":74,"filingId":123,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":124,"ownerTitle":77,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":125,"shares":79,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":128,"filingId":129,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":130,"ownerTitle":131,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":80,"transactionDate":134},[184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,741,744,746,749,752,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,845,848,851,854,857,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,935,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1345,1348,1350,1353,1356,1359,1362,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1500,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540],{"date":185,"close":186},"2021-08-06",40.709999084472656,{"date":188,"close":189},"2021-08-13",45.25,{"date":191,"close":192},"2021-08-20",37.709999084472656,{"date":194,"close":195},"2021-08-27",44.130001068115234,{"date":197,"close":198},"2021-09-03",47.209999084472656,{"date":200,"close":201},"2021-09-10",49.5,{"date":203,"close":204},"2021-09-17",48.83000183105469,{"date":206,"close":207},"2021-09-24",48.4900016784668,{"date":209,"close":210},"2021-10-01",49.77000045776367,{"date":212,"close":213},"2021-10-08",46.029998779296875,{"date":215,"close":216},"2021-10-15",56,{"date":218,"close":219},"2021-10-22",49.25,{"date":221,"close":222},"2021-10-29",45.95000076293945,{"date":224,"close":225},"2021-11-05",47.86000061035156,{"date":227,"close":228},"2021-11-12",51.91999816894531,{"date":230,"close":231},"2021-11-19",47.599998474121094,{"date":233,"close":234},"2021-11-26",47.95000076293945,{"date":236,"close":237},"2021-12-03",44.06999969482422,{"date":239,"close":240},"2021-12-10",48.79999923706055,{"date":242,"close":243},"2021-12-17",53.72999954223633,{"date":245,"close":246},"2021-12-23",59.36000061035156,{"date":248,"close":249},"2021-12-31",59.58000183105469,{"date":251,"close":252},"2022-01-07",62.369998931884766,{"date":254,"close":255},"2022-01-14",61.38999938964844,{"date":257,"close":258},"2022-01-21",56.209999084472656,{"date":260,"close":261},"2022-01-28",57.400001525878906,{"date":263,"close":264},"2022-02-04",64.22000122070312,{"date":266,"close":267},"2022-02-11",73.5199966430664,{"date":269,"close":270},"2022-02-18",78.19999694824219,{"date":272,"close":273},"2022-02-25",77.8499984741211,{"date":275,"close":276},"2022-03-04",90.66000366210938,{"date":278,"close":279},"2022-03-11",79.04000091552734,{"date":281,"close":282},"2022-03-18",82.44000244140625,{"date":284,"close":285},"2022-03-25",91.95999908447266,{"date":287,"close":288},"2022-04-01",90.62000274658203,{"date":290,"close":291},"2022-04-08",84.1500015258789,{"date":293,"close":294},"2022-04-14",87.7699966430664,{"date":296,"close":297},"2022-04-22",67.37000274658203,{"date":299,"close":300},"2022-04-29",67.80000305175781,{"date":302,"close":303},"2022-05-06",61.040000915527344,{"date":305,"close":306},"2022-05-13",58.33000183105469,{"date":308,"close":309},"2022-05-20",60.56999969482422,{"date":311,"close":312},"2022-05-27",64.5,{"date":314,"close":315},"2022-06-03",61.83000183105469,{"date":317,"close":318},"2022-06-10",53.0099983215332,{"date":320,"close":321},"2022-06-17",49.279998779296875,{"date":323,"close":324},"2022-06-24",49.36000061035156,{"date":326,"close":327},"2022-07-01",44.779998779296875,{"date":329,"close":330},"2022-07-08",44.83000183105469,{"date":332,"close":333},"2022-07-15",43.060001373291016,{"date":335,"close":336},"2022-07-22",45.79999923706055,{"date":338,"close":339},"2022-07-29",50.88999938964844,{"date":341,"close":342},"2022-08-05",49.52000045776367,{"date":344,"close":345},"2022-08-12",52.7599983215332,{"date":347,"close":348},"2022-08-19",51.0099983215332,{"date":350,"close":351},"2022-08-26",55.84000015258789,{"date":353,"close":219},"2022-09-02",{"date":355,"close":356},"2022-09-09",52.619998931884766,{"date":358,"close":359},"2022-09-16",42.459999084472656,{"date":361,"close":362},"2022-09-23",35.5099983215332,{"date":364,"close":365},"2022-09-30",33.65999984741211,{"date":367,"close":368},"2022-10-07",39.0099983215332,{"date":370,"close":371},"2022-10-14",38.349998474121094,{"date":373,"close":374},"2022-10-21",41.060001373291016,{"date":376,"close":377},"2022-10-28",39.4900016784668,{"date":379,"close":380},"2022-11-04",42.400001525878906,{"date":382,"close":383},"2022-11-11",47.65999984741211,{"date":385,"close":386},"2022-11-18",47.310001373291016,{"date":388,"close":389},"2022-11-25",47.88999938964844,{"date":391,"close":392},"2022-12-02",50.38999938964844,{"date":394,"close":395},"2022-12-09",45.08000183105469,{"date":397,"close":398},"2022-12-16",42.720001220703125,{"date":400,"close":401},"2022-12-23",44.20000076293945,{"date":403,"close":404},"2022-12-30",45.470001220703125,{"date":406,"close":407},"2023-01-06",46.36000061035156,{"date":409,"close":410},"2023-01-13",54.61000061035156,{"date":412,"close":413},"2023-01-20",51,{"date":415,"close":416},"2023-01-27",52.75,{"date":418,"close":419},"2023-02-03",52.7400016784668,{"date":421,"close":422},"2023-02-10",48.689998626708984,{"date":424,"close":425},"2023-02-17",46.88999938964844,{"date":427,"close":428},"2023-02-24",46.45000076293945,{"date":430,"close":431},"2023-03-03",55.52000045776367,{"date":433,"close":434},"2023-03-10",44.90999984741211,{"date":436,"close":437},"2023-03-17",39.150001525878906,{"date":439,"close":440},"2023-03-24",40.08000183105469,{"date":442,"close":443},"2023-03-31",42.560001373291016,{"date":445,"close":446},"2023-04-06",39.15999984741211,{"date":448,"close":449},"2023-04-14",40.400001525878906,{"date":451,"close":452},"2023-04-21",38.15999984741211,{"date":454,"close":455},"2023-04-28",37.13999938964844,{"date":457,"close":458},"2023-05-05",36.150001525878906,{"date":460,"close":461},"2023-05-12",35.369998931884766,{"date":463,"close":464},"2023-05-19",36.099998474121094,{"date":466,"close":467},"2023-05-26",33.689998626708984,{"date":469,"close":470},"2023-06-02",34.939998626708984,{"date":472,"close":473},"2023-06-09",35.22999954223633,{"date":475,"close":476},"2023-06-16",35.619998931884766,{"date":478,"close":479},"2023-06-23",32.84000015258789,{"date":481,"close":482},"2023-06-30",33.93000030517578,{"date":484,"close":485},"2023-07-07",34.09000015258789,{"date":487,"close":488},"2023-07-14",34.52000045776367,{"date":490,"close":491},"2023-07-21",33.380001068115234,{"date":493,"close":494},"2023-07-28",34.7599983215332,{"date":496,"close":497},"2023-08-04",33.95000076293945,{"date":499,"close":500},"2023-08-11",31.959999084472656,{"date":502,"close":503},"2023-08-18",28.969999313354492,{"date":505,"close":506},"2023-08-25",28.229999542236328,{"date":508,"close":509},"2023-09-01",31.100000381469727,{"date":511,"close":512},"2023-09-08",28.100000381469727,{"date":514,"close":515},"2023-09-15",28.850000381469727,{"date":517,"close":518},"2023-09-22",28.350000381469727,{"date":520,"close":521},"2023-09-29",29.059999465942383,{"date":523,"close":524},"2023-10-06",27.149999618530273,{"date":526,"close":527},"2023-10-13",26.579999923706055,{"date":529,"close":530},"2023-10-20",24.010000228881836,{"date":532,"close":533},"2023-10-27",23.510000228881836,{"date":535,"close":536},"2023-11-03",26.530000686645508,{"date":538,"close":539},"2023-11-10",24.639999389648438,{"date":541,"close":542},"2023-11-17",26.219999313354492,{"date":544,"close":545},"2023-11-24",26.239999771118164,{"date":547,"close":548},"2023-12-01",27.739999771118164,{"date":550,"close":551},"2023-12-08",25.020000457763672,{"date":553,"close":509},"2023-12-15",{"date":555,"close":556},"2023-12-22",33.77000045776367,{"date":558,"close":559},"2023-12-29",34,{"date":561,"close":562},"2024-01-05",32.130001068115234,{"date":564,"close":565},"2024-01-12",30.030000686645508,{"date":567,"close":568},"2024-01-19",27.360000610351562,{"date":570,"close":571},"2024-01-26",30.610000610351562,{"date":573,"close":574},"2024-02-02",29.489999771118164,{"date":576,"close":577},"2024-02-09",26.889999389648438,{"date":579,"close":580},"2024-02-16",27.399999618530273,{"date":582,"close":583},"2024-02-23",26.520000457763672,{"date":585,"close":586},"2024-03-01",27.68000030517578,{"date":588,"close":589},"2024-03-08",29.850000381469727,{"date":591,"close":592},"2024-03-15",30.440000534057617,{"date":594,"close":595},"2024-03-22",31.399999618530273,{"date":597,"close":598},"2024-03-28",33.790000915527344,{"date":600,"close":601},"2024-04-05",36.4900016784668,{"date":603,"close":604},"2024-04-12",35.20000076293945,{"date":606,"close":607},"2024-04-19",35.529998779296875,{"date":609,"close":610},"2024-04-26",36.880001068115234,{"date":612,"close":613},"2024-05-03",36.77000045776367,{"date":615,"close":616},"2024-05-10",37.119998931884766,{"date":618,"close":619},"2024-05-17",41.220001220703125,{"date":621,"close":622},"2024-05-24",41.63999938964844,{"date":624,"close":625},"2024-05-31",44.27000045776367,{"date":627,"close":628},"2024-06-07",40.90999984741211,{"date":630,"close":631},"2024-06-14",37.900001525878906,{"date":633,"close":449},"2024-06-21",{"date":635,"close":636},"2024-06-28",39.779998779296875,{"date":638,"close":639},"2024-07-05",42.439998626708984,{"date":641,"close":642},"2024-07-12",38.95000076293945,{"date":644,"close":645},"2024-07-19",34.91999816894531,{"date":647,"close":648},"2024-07-26",33.43000030517578,{"date":650,"close":651},"2024-08-02",29.469999313354492,{"date":653,"close":654},"2024-08-09",30.559999465942383,{"date":656,"close":657},"2024-08-16",32.119998931884766,{"date":659,"close":660},"2024-08-23",33.91999816894531,{"date":662,"close":663},"2024-08-30",32.099998474121094,{"date":665,"close":666},"2024-09-06",28.530000686645508,{"date":668,"close":669},"2024-09-13",32.52000045776367,{"date":671,"close":672},"2024-09-20",33.83000183105469,{"date":674,"close":675},"2024-09-27",39.27000045776367,{"date":677,"close":678},"2024-10-04",39.119998931884766,{"date":680,"close":681},"2024-10-11",41.02000045776367,{"date":683,"close":684},"2024-10-18",41.709999084472656,{"date":686,"close":687},"2024-10-25",41.099998474121094,{"date":689,"close":690},"2024-11-01",40.56999969482422,{"date":692,"close":327},"2024-11-08",{"date":694,"close":695},"2024-11-15",44.02000045776367,{"date":697,"close":404},"2024-11-22",{"date":699,"close":700},"2024-11-29",46.43000030517578,{"date":702,"close":703},"2024-12-06",42.4900016784668,{"date":705,"close":678},"2024-12-13",{"date":707,"close":708},"2024-12-20",37.84000015258789,{"date":710,"close":711},"2024-12-27",37.68000030517578,{"date":713,"close":714},"2025-01-03",35.709999084472656,{"date":716,"close":717},"2025-01-10",35.90999984741211,{"date":719,"close":720},"2025-01-17",39.529998779296875,{"date":722,"close":723},"2025-01-24",37.43000030517578,{"date":725,"close":726},"2025-01-31",35.31999969482422,{"date":728,"close":729},"2025-02-07",36.119998931884766,{"date":731,"close":732},"2025-02-14",36.2400016784668,{"date":734,"close":735},"2025-02-21",34.400001525878906,{"date":737,"close":738},"2025-02-28",33.25,{"date":740,"close":479},"2025-03-07",{"date":742,"close":743},"2025-03-14",33.529998779296875,{"date":745,"close":497},"2025-03-21",{"date":747,"close":748},"2025-03-28",30.65999984741211,{"date":750,"close":751},"2025-04-04",24.809999465942383,{"date":753,"close":754},"2025-04-11",24.75,{"date":756,"close":757},"2025-04-17",23.31999969482422,{"date":759,"close":760},"2025-04-25",25.709999084472656,{"date":762,"close":763},"2025-05-02",25.530000686645508,{"date":765,"close":766},"2025-05-09",25.920000076293945,{"date":768,"close":769},"2025-05-16",29.399999618530273,{"date":771,"close":772},"2025-05-23",28.06999969482422,{"date":774,"close":775},"2025-05-30",26.770000457763672,{"date":777,"close":778},"2025-06-06",28.010000228881836,{"date":780,"close":518},"2025-06-13",{"date":782,"close":783},"2025-06-20",27.860000610351562,{"date":785,"close":786},"2025-06-27",28.469999313354492,{"date":788,"close":789},"2025-07-03",31.149999618530273,{"date":791,"close":792},"2025-07-11",31.09000015258789,{"date":794,"close":795},"2025-07-18",30.329999923706055,{"date":797,"close":798},"2025-07-25",30.84000015258789,{"date":800,"close":801},"2025-07-30",30.1200008392334,{"date":803,"close":804},"2025-07-31",29.969999313354492,{"date":806,"close":807},"2025-08-01",28.399999618530273,{"date":809,"close":810},"2025-08-04",29.1200008392334,{"date":812,"close":813},"2025-08-05",29.6200008392334,{"date":815,"close":816},"2025-08-06",29.549999237060547,{"date":818,"close":819},"2025-08-07",30.100000381469727,{"date":821,"close":822},"2025-08-08",30.170000076293945,{"date":824,"close":825},"2025-08-11",29.329999923706055,{"date":827,"close":828},"2025-08-12",31.3799991607666,{"date":830,"close":831},"2025-08-13",31.729999542236328,{"date":833,"close":834},"2025-08-14",31.329999923706055,{"date":836,"close":837},"2025-08-15",31.270000457763672,{"date":839,"close":840},"2025-08-18",29.6299991607666,{"date":842,"close":589},"2025-08-19",{"date":844,"close":825},"2025-08-20",{"date":846,"close":847},"2025-08-21",29.510000228881836,{"date":849,"close":850},"2025-08-22",31.68000030517578,{"date":852,"close":853},"2025-08-25",31.799999237060547,{"date":855,"close":856},"2025-08-26",31.950000762939453,{"date":858,"close":853},"2025-08-27",{"date":860,"close":861},"2025-08-28",31.920000076293945,{"date":863,"close":864},"2025-08-29",32.189998626708984,{"date":866,"close":867},"2025-09-02",30.940000534057617,{"date":869,"close":870},"2025-09-03",31.110000610351562,{"date":872,"close":873},"2025-09-04",31.290000915527344,{"date":875,"close":876},"2025-09-05",31.829999923706055,{"date":878,"close":879},"2025-09-08",32.040000915527344,{"date":881,"close":837},"2025-09-09",{"date":883,"close":884},"2025-09-10",30.93000030517578,{"date":886,"close":887},"2025-09-11",32.290000915527344,{"date":889,"close":890},"2025-09-12",33.2400016784668,{"date":892,"close":893},"2025-09-15",33.599998474121094,{"date":895,"close":896},"2025-09-16",33.47999954223633,{"date":898,"close":899},"2025-09-17",32.86000061035156,{"date":901,"close":902},"2025-09-18",32.720001220703125,{"date":904,"close":905},"2025-09-19",32.459999084472656,{"date":907,"close":908},"2025-09-22",32.630001068115234,{"date":910,"close":911},"2025-09-23",31.530000686645508,{"date":913,"close":914},"2025-09-24",31.229999542236328,{"date":916,"close":917},"2025-09-25",31.450000762939453,{"date":919,"close":920},"2025-09-26",32.709999084472656,{"date":922,"close":923},"2025-09-29",33.849998474121094,{"date":925,"close":926},"2025-09-30",32.88999938964844,{"date":928,"close":923},"2025-10-01",{"date":930,"close":931},"2025-10-02",34.83000183105469,{"date":933,"close":934},"2025-10-03",34.5,{"date":936,"close":598},"2025-10-06",{"date":938,"close":607},"2025-10-07",{"date":940,"close":941},"2025-10-08",37.060001373291016,{"date":943,"close":944},"2025-10-09",37,{"date":946,"close":947},"2025-10-10",35.02000045776367,{"date":949,"close":950},"2025-10-13",36.25,{"date":952,"close":953},"2025-10-14",35.75,{"date":955,"close":956},"2025-10-15",36.459999084472656,{"date":958,"close":959},"2025-10-16",37.130001068115234,{"date":961,"close":962},"2025-10-17",35.970001220703125,{"date":964,"close":965},"2025-10-20",38.959999084472656,{"date":967,"close":968},"2025-10-21",37.22999954223633,{"date":970,"close":971},"2025-10-22",35.650001525878906,{"date":973,"close":974},"2025-10-23",40.13999938964844,{"date":976,"close":977},"2025-10-24",39.41999816894531,{"date":979,"close":980},"2025-10-27",39.900001525878906,{"date":982,"close":983},"2025-10-28",39.310001373291016,{"date":985,"close":986},"2025-10-29",38.90999984741211,{"date":988,"close":989},"2025-10-30",36.7599983215332,{"date":991,"close":992},"2025-10-31",36.790000915527344,{"date":994,"close":995},"2025-11-03",37.20000076293945,{"date":997,"close":998},"2025-11-04",35.2599983215332,{"date":1000,"close":1001},"2025-11-05",35.7400016784668,{"date":1003,"close":1004},"2025-11-06",36.70000076293945,{"date":1006,"close":1007},"2025-11-07",37.31999969482422,{"date":1009,"close":1010},"2025-11-10",38.790000915527344,{"date":1012,"close":1013},"2025-11-11",37.47999954223633,{"date":1015,"close":1016},"2025-11-12",40.029998779296875,{"date":1018,"close":1019},"2025-11-13",38.189998626708984,{"date":1021,"close":1022},"2025-11-14",37.59000015258789,{"date":1024,"close":1025},"2025-11-17",35.779998779296875,{"date":1027,"close":1028},"2025-11-18",36.54999923706055,{"date":1030,"close":1031},"2025-11-19",36.720001220703125,{"date":1033,"close":1034},"2025-11-20",35.83000183105469,{"date":1036,"close":1037},"2025-11-21",36.34000015258789,{"date":1039,"close":1040},"2025-11-24",38.720001220703125,{"date":1042,"close":1043},"2025-11-25",39.20000076293945,{"date":1045,"close":1046},"2025-11-26",41.56999969482422,{"date":1048,"close":1049},"2025-11-28",41.7400016784668,{"date":1051,"close":1052},"2025-12-01",41.650001525878906,{"date":1054,"close":1055},"2025-12-02",41.45000076293945,{"date":1057,"close":1058},"2025-12-03",44.099998474121094,{"date":1060,"close":1061},"2025-12-04",44.0099983215332,{"date":1063,"close":1064},"2025-12-05",43.77000045776367,{"date":1066,"close":1067},"2025-12-08",44.459999084472656,{"date":1069,"close":1070},"2025-12-09",43.470001220703125,{"date":1072,"close":1073},"2025-12-10",44.63999938964844,{"date":1075,"close":1076},"2025-12-11",47.2400016784668,{"date":1078,"close":1079},"2025-12-12",46.13999938964844,{"date":1081,"close":1082},"2025-12-15",45.4900016784668,{"date":1084,"close":1085},"2025-12-16",46.560001373291016,{"date":1087,"close":1088},"2025-12-17",46.84000015258789,{"date":1090,"close":1091},"2025-12-18",48.18000030517578,{"date":1093,"close":1094},"2025-12-19",51.25,{"date":1096,"close":1097},"2025-12-22",53.720001220703125,{"date":1099,"close":1100},"2025-12-23",53.650001525878906,{"date":1102,"close":1103},"2025-12-24",53.630001068115234,{"date":1105,"close":1106},"2025-12-26",54.25,{"date":1108,"close":1109},"2025-12-29",53.77000045776367,{"date":1111,"close":1112},"2025-12-30",54.380001068115234,{"date":1114,"close":1115},"2025-12-31",53.13999938964844,{"date":1117,"close":1118},"2026-01-02",56.540000915527344,{"date":1120,"close":1121},"2026-01-05",61.439998626708984,{"date":1123,"close":1124},"2026-01-06",63.560001373291016,{"date":1126,"close":1127},"2026-01-07",62.7400016784668,{"date":1129,"close":1130},"2026-01-08",61.09000015258789,{"date":1132,"close":1133},"2026-01-09",63.66999816894531,{"date":1135,"close":1136},"2026-01-12",65.66999816894531,{"date":1138,"close":1139},"2026-01-13",65.37000274658203,{"date":1141,"close":1142},"2026-01-14",64.56999969482422,{"date":1144,"close":1145},"2026-01-15",63.810001373291016,{"date":1147,"close":1148},"2026-01-16",60.06999969482422,{"date":1150,"close":1151},"2026-01-20",62.119998931884766,{"date":1153,"close":1154},"2026-01-21",63.869998931884766,{"date":1156,"close":1157},"2026-01-22",63.13999938964844,{"date":1159,"close":1160},"2026-01-23",62.209999084472656,{"date":1162,"close":1163},"2026-01-26",58.54999923706055,{"date":1165,"close":1166},"2026-01-27",59.65999984741211,{"date":1168,"close":1169},"2026-01-28",60.0099983215332,{"date":1171,"close":1172},"2026-01-29",60.63999938964844,{"date":1174,"close":1175},"2026-01-30",56.810001373291016,{"date":1177,"close":1178},"2026-02-02",58.209999084472656,{"date":1180,"close":1181},"2026-02-03",61.349998474121094,{"date":1183,"close":1184},"2026-02-04",58.15999984741211,{"date":1186,"close":1187},"2026-02-05",56.380001068115234,{"date":1189,"close":1190},"2026-02-06",59.15999984741211,{"date":1192,"close":1193},"2026-02-09",62.36000061035156,{"date":1195,"close":1196},"2026-02-10",61.7599983215332,{"date":1198,"close":1199},"2026-02-11",63.150001525878906,{"date":1201,"close":1202},"2026-02-12",60.5099983215332,{"date":1204,"close":1205},"2026-02-13",59.95000076293945,{"date":1207,"close":1208},"2026-02-17",57.470001220703125,{"date":1210,"close":1211},"2026-02-18",60.209999084472656,{"date":1213,"close":1214},"2026-02-19",59.689998626708984,{"date":1216,"close":1217},"2026-02-20",60.4900016784668,{"date":1219,"close":1220},"2026-02-23",59.810001373291016,{"date":1222,"close":1223},"2026-02-24",61.40999984741211,{"date":1225,"close":1226},"2026-02-25",64.9000015258789,{"date":1228,"close":1229},"2026-02-26",63.470001220703125,{"date":1231,"close":1232},"2026-02-27",62.08000183105469,{"date":1234,"close":1235},"2026-03-02",64.08000183105469,{"date":1237,"close":1238},"2026-03-03",63.84000015258789,{"date":1240,"close":1241},"2026-03-04",61.54999923706055,{"date":1243,"close":1244},"2026-03-05",60.380001068115234,{"date":1246,"close":1247},"2026-03-06",59.650001525878906,{"date":1249,"close":1250},"2026-03-09",61.15999984741211,{"date":1252,"close":1253},"2026-03-10",61.310001373291016,{"date":1255,"close":1256},"2026-03-11",66.36000061035156,{"date":1258,"close":1259},"2026-03-12",65.93000030517578,{"date":1261,"close":1262},"2026-03-13",63.59000015258789,{"date":1264,"close":1265},"2026-03-16",66.5999984741211,{"date":1267,"close":1268},"2026-03-17",65.41999816894531,{"date":1270,"close":1271},"2026-03-18",64.2300033569336,{"date":1273,"close":1274},"2026-03-19",58.650001525878906,{"date":1276,"close":1277},"2026-03-20",56.45000076293945,{"date":1279,"close":1280},"2026-03-23",56.08000183105469,{"date":1282,"close":1283},"2026-03-24",56.68000030517578,{"date":1285,"close":1286},"2026-03-25",58.70000076293945,{"date":1288,"close":1289},"2026-03-26",57.599998474121094,{"date":1291,"close":1292},"2026-03-27",58.40999984741211,{"date":1294,"close":1295},"2026-03-30",63.220001220703125,{"date":1297,"close":1298},"2026-03-31",66.33000183105469,{"date":1300,"close":1301},"2026-04-01",72.05999755859375,{"date":1303,"close":1304},"2026-04-02",71.52999877929688,{"date":1306,"close":1307},"2026-04-06",71.01000213623047,{"date":1309,"close":1310},"2026-04-07",72.95999908447266,{"date":1312,"close":1313},"2026-04-08",71.76000213623047,{"date":1315,"close":1316},"2026-04-09",73.2699966430664,{"date":1318,"close":1319},"2026-04-10",73.02999877929688,{"date":1321,"close":1322},"2026-04-13",73.30999755859375,{"date":1324,"close":1325},"2026-04-14",71.83999633789062,{"date":134,"close":1327},70.37999725341797,{"date":1329,"close":1330},"2026-04-16",70.41000366210938,{"date":1332,"close":1333},"2026-04-17",65.62000274658203,{"date":1335,"close":1336},"2026-04-20",66.52999877929688,{"date":1338,"close":1339},"2026-04-21",67.1500015258789,{"date":1341,"close":1342},"2026-04-22",68.52999877929688,{"date":1344,"close":1139},"2026-04-23",{"date":1346,"close":1347},"2026-04-24",66.01000213623047,{"date":164,"close":1349},67.36000061035156,{"date":1351,"close":1352},"2026-04-28",63.16999816894531,{"date":1354,"close":1355},"2026-04-29",62.459999084472656,{"date":1357,"close":1358},"2026-04-30",63.790000915527344,{"date":1360,"close":1361},"2026-05-01",62.630001068115234,{"date":1363,"close":1355},"2026-05-04",{"date":1365,"close":1366},"2026-05-05",63.060001373291016,{"date":1368,"close":1369},"2026-05-06",63.2599983215332,{"date":1371,"close":1372},"2026-05-07",62.63999938964844,{"date":81,"close":1374},63.18000030517578,{"date":1376,"close":1377},"2026-05-11",65.33999633789062,{"date":1379,"close":1380},"2026-05-12",67.62000274658203,{"date":1382,"close":1383},"2026-05-13",68.44000244140625,{"date":1385,"close":1386},"2026-05-14",66.0199966430664,{"date":1388,"close":1389},"2026-05-15",62.529998779296875,{"date":1391,"close":1392},"2026-05-18",62.59000015258789,{"date":1394,"close":1395},"2026-05-19",63.93000030517578,{"date":1397,"close":1398},"2026-05-20",64.13999938964844,{"date":1400,"close":1401},"2026-05-21",66.2699966430664,{"date":1403,"close":1404},"2026-05-22",71.37999725341797,{"date":1406,"close":1407},"2026-05-26",74.56999969482422,{"date":1409,"close":1410},"2026-05-27",73.1500015258789,{"date":1412,"close":1413},"2026-05-28",75.58000183105469,{"date":1415,"close":1416},"2026-05-29",77.63999938964844,{"date":1418,"close":1419},"2026-06-01",77.76000213623047,{"date":1421,"close":1422},"2026-06-02",83.79000091552734,{"date":1424,"close":1425},"2026-06-03",80.86000061035156,{"date":1427,"close":1428},"2026-06-04",78.0199966430664,{"date":1430,"close":1431},"2026-06-05",71.88999938964844,{"date":1433,"close":1434},"2026-06-08",73.44000244140625,{"date":1436,"close":1437},"2026-06-09",72.41000366210938,{"date":1439,"close":1440},"2026-06-10",65.55000305175781,{"date":1442,"close":1443},"2026-06-11",68.9800033569336,{"date":1445,"close":1446},"2026-06-12",68.7699966430664,{"date":1448,"close":1449},"2026-06-15",64.16000366210938,{"date":1451,"close":1452},"2026-06-16",62.869998931884766,{"date":1454,"close":1455},"2026-06-17",61.72999954223633,{"date":1457,"close":1458},"2026-06-18",59.369998931884766,{"date":1460,"close":1461},"2026-06-22",58.349998474121094,{"date":1463,"close":1464},"2026-06-23",55.08000183105469,{"date":1466,"close":1467},"2026-06-24",52.29999923706055,{"date":1469,"close":1470},"2026-06-25",53.08000183105469,{"date":1472,"close":1473},"2026-06-26",54.099998474121094,{"date":1475,"close":1476},"2026-06-29",53.470001220703125,{"date":1478,"close":1479},"2026-06-30",52.13999938964844,{"date":1481,"close":1482},"2026-07-01",47.47999954223633,{"date":1484,"close":1485},"2026-07-02",48.68000030517578,{"date":1487,"close":1488},"2026-07-06",49.869998931884766,{"date":1490,"close":1491},"2026-07-07",49.0099983215332,{"date":1493,"close":1494},"2026-07-08",48.5099983215332,{"date":1496,"close":1497},"2026-07-09",48.720001220703125,{"date":1499,"close":1485},"2026-07-10",{"date":1501,"close":1497},"2026-07-13",{"date":1503,"close":1504},"2026-07-14",49.060001373291016,{"date":1506,"close":1507},"2026-07-15",48.58000183105469,{"date":1509,"close":1510},"2026-07-16",46.849998474121094,{"date":1512,"close":1513},"2026-07-17",43.97999954223633,{"date":1515,"close":1516},"2026-07-20",43.47999954223633,{"date":1518,"close":1519},"2026-07-21",44.349998474121094,{"date":69,"close":1521},46.16999816894531,{"date":1523,"close":1524},"2026-07-23",45.27000045776367,{"date":1526,"close":1527},"2026-07-24",44.2400016784668,{"date":1529,"close":1530},"2026-07-27",44.08000183105469,{"date":1532,"close":1533},"2026-07-28",44.36000061035156,{"date":1535,"close":1536},"2026-07-29",42.880001068115234,{"date":1538,"close":1539},"2026-07-30",44.970001220703125,{"date":162,"close":1541},45.2599983215332,{"count":41,"fetchedAt":1543,"source":43},"2026-08-03T21:07:49.082Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1545},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785791268416]