[{"data":1,"prerenderedAt":1555},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-ACA":25,"$foiA5BGgQMLoCrsobLisdn-f3N2WPLJxaiBB1aV05W90":26,"ticker-mcap-ACA":150,"ticker-profile-ACA":160,"ticker-earnings-ACA":174,"ticker-congress-ACA":178},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1739445","Arcosa, Inc.","Manufacturing","ACA",[34,50,58,66,73,84,89,94,98,102,107,111,116],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001739445-26-000099-0","4","Hurst Eric D","VP Controller (PAO)","D",124.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966855\u002F000173944526000099\u002F0001739445-26-000099-index.htm",17,5501,2110.38,"F","2026-05-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001739445-26-000100-0","Essl Reid S","Group President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757425\u002F000173944526000100\u002F0001739445-26-000100-index.htm",2206,99214,273852.84,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001739445-26-000098-0","Peck Gail M","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754376\u002F000173944526000098\u002F0001739445-26-000098-index.htm",2600,85692,322764,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001739445-26-000101-0","Cole Kerry S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757434\u002F000173944526000101\u002F0001739445-26-000101-index.htm",262,27487,32524.68,{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"2026-05-14T00:00:00.000Z","0001739445-26-000090-0","LINDSAY JOHN W","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219880\u002F000173944526000090\u002F0001739445-26-000090-index.htm",1087,19931,"A","2026-05-13","Stock award",{"cik":29,"filedAt":74,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000088-0","Lubel Kimberly S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448219\u002F000173944526000088\u002F0001739445-26-000088-index.htm",9627,{"cik":29,"filedAt":74,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000087-0","PIGGOTT JULIE A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472600\u002F000173944526000087\u002F0001739445-26-000087-index.htm",9413,{"cik":29,"filedAt":74,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000089-0","Craig Jeffrey A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1360603\u002F000173944526000089\u002F0001739445-26-000089-index.htm",{"cik":29,"filedAt":74,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000086-0","ALVARADO JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047461\u002F000173944526000086\u002F0001739445-26-000086-index.htm",{"cik":29,"filedAt":74,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":79,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000091-0","BEST RHYS J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218738\u002F000173944526000091\u002F0001739445-26-000091-index.htm",60863,{"cik":29,"filedAt":74,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000084-0","Trent Melanie Montague","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343137\u002F000173944526000084\u002F0001739445-26-000084-index.htm",{"cik":29,"filedAt":74,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":79,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":49},"0001739445-26-000085-0","DEMETRIOU STEVEN J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1173003\u002F000173944526000085\u002F0001739445-26-000085-index.htm",12611,{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":53,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"2026-04-06T00:00:00.000Z","0001739445-26-000061-0","Collins Jesse E. Jr.",107.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466906\u002F000173944526000061\u002F0001739445-26-000061-index.htm",50,17333,5385,"2026-04-03","manufacturing",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"HSY","HERSHEY CO",{"ticker":132,"issuerName":133},"ANET","Arista Networks, Inc.",{"ticker":135,"issuerName":136},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":138,"issuerName":139},"TDG","TransDigm Group INC",{"ticker":141,"issuerName":142},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":144,"issuerName":145},"CIEN","CIENA CORP",{"count":147,"fetchedAt":148,"source":149},13,"2026-07-29T02:05:48.230Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},7118972780,"fresh","2026-07-24",5,"2026-04-15",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-29T02:05:48.232Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Antonio Carrillo","Industrial - Infrastructure Operations",6390,"2018-11-05","US","TX","Dallas","https:\u002F\u002Fwww.arcosa.com",1.042,"81.91-146.92","2026-07-22T12:06:21.559Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1553},{"congressTrades":180,"insiderTrades":181,"priceHistory":195,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192,193,194],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":79,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":79,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":79,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":53,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125},[196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,255,258,261,264,266,269,272,275,278,281,284,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1524,1527,1529,1532,1535,1537,1540,1543,1546,1549,1552],{"date":197,"close":198},"2021-07-30",54.7599983215332,{"date":200,"close":201},"2021-08-06",51.36000061035156,{"date":203,"close":204},"2021-08-13",50.880001068115234,{"date":206,"close":207},"2021-08-20",50.56999969482422,{"date":209,"close":210},"2021-08-27",52.22999954223633,{"date":212,"close":213},"2021-09-03",50.63999938964844,{"date":215,"close":216},"2021-09-10",49.15999984741211,{"date":218,"close":219},"2021-09-17",50.25,{"date":221,"close":222},"2021-09-24",48.880001068115234,{"date":224,"close":225},"2021-10-01",51.40999984741211,{"date":227,"close":228},"2021-10-08",51.810001373291016,{"date":230,"close":231},"2021-10-15",52.02000045776367,{"date":233,"close":234},"2021-10-22",52.91999816894531,{"date":236,"close":237},"2021-10-29",51.72999954223633,{"date":239,"close":240},"2021-11-05",55.04999923706055,{"date":242,"close":243},"2021-11-12",55.400001525878906,{"date":245,"close":246},"2021-11-19",57.43000030517578,{"date":248,"close":249},"2021-11-26",54.5,{"date":251,"close":252},"2021-12-03",53.4900016784668,{"date":254,"close":240},"2021-12-10",{"date":256,"close":257},"2021-12-17",51.5,{"date":259,"close":260},"2021-12-23",51.88999938964844,{"date":262,"close":263},"2021-12-31",52.70000076293945,{"date":265,"close":201},"2022-01-07",{"date":267,"close":268},"2022-01-14",52.40999984741211,{"date":270,"close":271},"2022-01-21",47.86000061035156,{"date":273,"close":274},"2022-01-28",45.90999984741211,{"date":276,"close":277},"2022-02-04",44.11000061035156,{"date":279,"close":280},"2022-02-11",44.16999816894531,{"date":282,"close":283},"2022-02-18",47.31999969482422,{"date":285,"close":257},"2022-02-25",{"date":287,"close":288},"2022-03-04",54.47999954223633,{"date":290,"close":291},"2022-03-11",57.5099983215332,{"date":293,"close":294},"2022-03-18",57.47999954223633,{"date":296,"close":297},"2022-03-25",58.13999938964844,{"date":299,"close":300},"2022-04-01",58,{"date":302,"close":303},"2022-04-08",54.810001373291016,{"date":305,"close":306},"2022-04-14",54.439998626708984,{"date":308,"close":309},"2022-04-22",54.2400016784668,{"date":311,"close":312},"2022-04-29",53.529998779296875,{"date":314,"close":315},"2022-05-06",52.400001525878906,{"date":317,"close":318},"2022-05-13",52.15999984741211,{"date":320,"close":321},"2022-05-20",52.310001373291016,{"date":323,"close":324},"2022-05-27",54.470001220703125,{"date":326,"close":327},"2022-06-03",53.33000183105469,{"date":329,"close":330},"2022-06-10",52.619998931884766,{"date":332,"close":333},"2022-06-17",46.36000061035156,{"date":335,"close":336},"2022-06-24",46.9900016784668,{"date":338,"close":339},"2022-07-01",46.310001373291016,{"date":341,"close":342},"2022-07-08",45.4900016784668,{"date":344,"close":345},"2022-07-15",45.7400016784668,{"date":347,"close":348},"2022-07-22",48.25,{"date":350,"close":351},"2022-07-29",51.560001373291016,{"date":353,"close":354},"2022-08-05",60.439998626708984,{"date":356,"close":357},"2022-08-12",64.83999633789062,{"date":359,"close":360},"2022-08-19",64.27999877929688,{"date":362,"close":363},"2022-08-26",62.040000915527344,{"date":365,"close":366},"2022-09-02",56.380001068115234,{"date":368,"close":369},"2022-09-09",59.029998779296875,{"date":371,"close":372},"2022-09-16",56.150001525878906,{"date":374,"close":375},"2022-09-23",54.529998779296875,{"date":377,"close":378},"2022-09-30",57.18000030517578,{"date":380,"close":381},"2022-10-07",61.25,{"date":383,"close":384},"2022-10-14",57.31999969482422,{"date":386,"close":387},"2022-10-21",59.970001220703125,{"date":389,"close":390},"2022-10-28",64.58000183105469,{"date":392,"close":393},"2022-11-04",60.66999816894531,{"date":395,"close":396},"2022-11-11",58.79999923706055,{"date":398,"close":399},"2022-11-18",59.41999816894531,{"date":401,"close":402},"2022-11-25",59.380001068115234,{"date":404,"close":405},"2022-12-02",63.0099983215332,{"date":407,"close":408},"2022-12-09",58.95000076293945,{"date":410,"close":375},"2022-12-16",{"date":412,"close":413},"2022-12-23",55.689998626708984,{"date":415,"close":416},"2022-12-30",54.34000015258789,{"date":418,"close":419},"2023-01-06",53.7400016784668,{"date":421,"close":422},"2023-01-13",58.68000030517578,{"date":424,"close":425},"2023-01-20",54.88999938964844,{"date":427,"close":428},"2023-01-27",58.34000015258789,{"date":430,"close":431},"2023-02-03",59.400001525878906,{"date":433,"close":434},"2023-02-10",57.599998474121094,{"date":436,"close":437},"2023-02-17",58.47999954223633,{"date":439,"close":440},"2023-02-24",62.90999984741211,{"date":442,"close":443},"2023-03-03",61.540000915527344,{"date":445,"close":446},"2023-03-10",58.0099983215332,{"date":448,"close":449},"2023-03-17",61.029998779296875,{"date":451,"close":452},"2023-03-24",60.63999938964844,{"date":454,"close":455},"2023-03-31",63.11000061035156,{"date":457,"close":422},"2023-04-06",{"date":459,"close":460},"2023-04-14",59.90999984741211,{"date":462,"close":463},"2023-04-21",60.380001068115234,{"date":465,"close":466},"2023-04-28",67.54000091552734,{"date":468,"close":469},"2023-05-05",67.19999694824219,{"date":471,"close":472},"2023-05-12",68.88999938964844,{"date":474,"close":475},"2023-05-19",68.87999725341797,{"date":477,"close":478},"2023-05-26",67.25,{"date":480,"close":481},"2023-06-02",70.11000061035156,{"date":483,"close":484},"2023-06-09",73.18000030517578,{"date":486,"close":487},"2023-06-16",71.5199966430664,{"date":489,"close":490},"2023-06-23",71.58999633789062,{"date":492,"close":493},"2023-06-30",75.7699966430664,{"date":495,"close":496},"2023-07-07",75.45999908447266,{"date":498,"close":499},"2023-07-14",75.5,{"date":501,"close":502},"2023-07-21",75.62000274658203,{"date":504,"close":505},"2023-07-28",75.33999633789062,{"date":507,"close":508},"2023-08-04",77.98999786376953,{"date":510,"close":511},"2023-08-11",78.44999694824219,{"date":513,"close":514},"2023-08-18",75.22000122070312,{"date":516,"close":517},"2023-08-25",76.51000213623047,{"date":519,"close":520},"2023-09-01",78.80999755859375,{"date":522,"close":523},"2023-09-08",74.7699966430664,{"date":525,"close":526},"2023-09-15",74.75,{"date":528,"close":529},"2023-09-22",73.56999969482422,{"date":531,"close":532},"2023-09-29",71.9000015258789,{"date":534,"close":535},"2023-10-06",71.4000015258789,{"date":537,"close":538},"2023-10-13",68.19999694824219,{"date":540,"close":541},"2023-10-20",68.61000061035156,{"date":543,"close":544},"2023-10-27",66.97000122070312,{"date":546,"close":547},"2023-11-03",67.66000366210938,{"date":549,"close":550},"2023-11-10",69.30000305175781,{"date":552,"close":553},"2023-11-17",74.12000274658203,{"date":555,"close":556},"2023-11-24",74.0999984741211,{"date":558,"close":559},"2023-12-01",75.36000061035156,{"date":561,"close":562},"2023-12-08",77.7699966430664,{"date":564,"close":565},"2023-12-15",80.08999633789062,{"date":567,"close":568},"2023-12-22",83.41999816894531,{"date":570,"close":571},"2023-12-29",82.63999938964844,{"date":573,"close":574},"2024-01-05",78.37000274658203,{"date":576,"close":577},"2024-01-12",78.93000030517578,{"date":579,"close":580},"2024-01-19",79.48999786376953,{"date":582,"close":583},"2024-01-26",78.5199966430664,{"date":585,"close":586},"2024-02-02",80.73999786376953,{"date":588,"close":589},"2024-02-09",83.5199966430664,{"date":591,"close":592},"2024-02-16",82.91000366210938,{"date":594,"close":595},"2024-02-23",81.30999755859375,{"date":597,"close":598},"2024-03-01",83.44999694824219,{"date":600,"close":601},"2024-03-08",84.72000122070312,{"date":603,"close":604},"2024-03-15",81.5999984741211,{"date":606,"close":607},"2024-03-22",84.58000183105469,{"date":609,"close":610},"2024-03-28",85.86000061035156,{"date":612,"close":613},"2024-04-05",83.62000274658203,{"date":615,"close":616},"2024-04-12",80.58000183105469,{"date":618,"close":619},"2024-04-19",75.87999725341797,{"date":621,"close":622},"2024-04-26",77.33999633789062,{"date":624,"close":625},"2024-05-03",85.33000183105469,{"date":627,"close":628},"2024-05-10",88.30999755859375,{"date":630,"close":631},"2024-05-17",86.56999969482422,{"date":633,"close":634},"2024-05-24",87.23999786376953,{"date":636,"close":637},"2024-05-31",87.91000366210938,{"date":639,"close":640},"2024-06-07",83.62999725341797,{"date":642,"close":643},"2024-06-14",83.5999984741211,{"date":645,"close":646},"2024-06-21",83.8499984741211,{"date":648,"close":649},"2024-06-28",83.41000366210938,{"date":651,"close":652},"2024-07-05",81.5199966430664,{"date":654,"close":655},"2024-07-12",86.69999694824219,{"date":657,"close":658},"2024-07-19",88.43000030517578,{"date":660,"close":661},"2024-07-26",92.12000274658203,{"date":663,"close":664},"2024-08-02",79.12000274658203,{"date":666,"close":667},"2024-08-09",81.33000183105469,{"date":669,"close":670},"2024-08-16",83.66000366210938,{"date":672,"close":673},"2024-08-23",91.41000366210938,{"date":675,"close":676},"2024-08-30",91.48999786376953,{"date":678,"close":679},"2024-09-06",81.77999877929688,{"date":681,"close":682},"2024-09-13",91.33999633789062,{"date":684,"close":685},"2024-09-20",93.05999755859375,{"date":687,"close":688},"2024-09-27",94.5,{"date":690,"close":691},"2024-10-04",93.30000305175781,{"date":693,"close":694},"2024-10-11",94.66999816894531,{"date":696,"close":697},"2024-10-18",94.93000030517578,{"date":699,"close":700},"2024-10-25",93.87999725341797,{"date":702,"close":703},"2024-11-01",93.69000244140625,{"date":705,"close":706},"2024-11-08",105.72000122070312,{"date":708,"close":709},"2024-11-15",101.38999938964844,{"date":711,"close":712},"2024-11-22",110.58000183105469,{"date":714,"close":715},"2024-11-29",108.63999938964844,{"date":717,"close":718},"2024-12-06",108.3499984741211,{"date":720,"close":721},"2024-12-13",109.13999938964844,{"date":723,"close":724},"2024-12-20",99.3499984741211,{"date":726,"close":727},"2024-12-27",98.52999877929688,{"date":729,"close":727},"2025-01-03",{"date":731,"close":732},"2025-01-10",92.29000091552734,{"date":734,"close":735},"2025-01-17",97.94999694824219,{"date":737,"close":738},"2025-01-24",100.23999786376953,{"date":740,"close":741},"2025-01-31",101.30000305175781,{"date":743,"close":744},"2025-02-07",101.69999694824219,{"date":746,"close":747},"2025-02-14",100.0999984741211,{"date":749,"close":750},"2025-02-21",92.95999908447266,{"date":752,"close":753},"2025-02-28",83.87999725341797,{"date":755,"close":756},"2025-03-07",79.56999969482422,{"date":758,"close":759},"2025-03-14",80.69000244140625,{"date":761,"close":762},"2025-03-21",79.66000366210938,{"date":764,"close":765},"2025-03-28",79.97000122070312,{"date":767,"close":768},"2025-04-04",72.38999938964844,{"date":770,"close":771},"2025-04-11",77.11000061035156,{"date":773,"close":774},"2025-04-17",77.38999938964844,{"date":776,"close":777},"2025-04-25",80.23999786376953,{"date":779,"close":780},"2025-05-02",84.08999633789062,{"date":782,"close":783},"2025-05-09",87,{"date":785,"close":786},"2025-05-16",88.98999786376953,{"date":788,"close":789},"2025-05-23",84.68000030517578,{"date":791,"close":792},"2025-05-30",86.2699966430664,{"date":794,"close":795},"2025-06-06",89.54000091552734,{"date":797,"close":798},"2025-06-13",85.83000183105469,{"date":800,"close":801},"2025-06-20",84.80000305175781,{"date":803,"close":804},"2025-06-27",88.01000213623047,{"date":806,"close":807},"2025-07-03",90.0199966430664,{"date":809,"close":810},"2025-07-11",89.7300033569336,{"date":812,"close":813},"2025-07-18",90,{"date":815,"close":816},"2025-07-23",90.95999908447266,{"date":818,"close":819},"2025-07-24",89.87000274658203,{"date":821,"close":822},"2025-07-25",91.13999938964844,{"date":824,"close":825},"2025-07-28",88.68000030517578,{"date":827,"close":828},"2025-07-29",88,{"date":830,"close":831},"2025-07-30",87.30999755859375,{"date":833,"close":834},"2025-07-31",85.87999725341797,{"date":836,"close":670},"2025-08-01",{"date":838,"close":839},"2025-08-04",83.7699966430664,{"date":841,"close":842},"2025-08-05",85.13999938964844,{"date":844,"close":845},"2025-08-06",84.69999694824219,{"date":847,"close":848},"2025-08-07",85.0999984741211,{"date":850,"close":851},"2025-08-08",95.91999816894531,{"date":853,"close":854},"2025-08-11",95.52999877929688,{"date":856,"close":857},"2025-08-12",99.25,{"date":859,"close":860},"2025-08-13",100.2300033569336,{"date":862,"close":863},"2025-08-14",97.12000274658203,{"date":865,"close":866},"2025-08-15",96.62999725341797,{"date":868,"close":869},"2025-08-18",96.93000030517578,{"date":871,"close":872},"2025-08-19",97.0199966430664,{"date":874,"close":875},"2025-08-20",95.51000213623047,{"date":877,"close":878},"2025-08-21",95.13999938964844,{"date":880,"close":881},"2025-08-22",99.31999969482422,{"date":883,"close":884},"2025-08-25",98.43000030517578,{"date":886,"close":887},"2025-08-26",98.87999725341797,{"date":889,"close":890},"2025-08-27",99.13999938964844,{"date":892,"close":893},"2025-08-28",99.16000366210938,{"date":895,"close":896},"2025-08-29",98.94999694824219,{"date":898,"close":899},"2025-09-02",96.55000305175781,{"date":901,"close":902},"2025-09-03",95.69000244140625,{"date":904,"close":905},"2025-09-04",98.25,{"date":907,"close":908},"2025-09-05",97.63999938964844,{"date":910,"close":872},"2025-09-08",{"date":912,"close":913},"2025-09-09",95.56999969482422,{"date":915,"close":916},"2025-09-10",96.25,{"date":918,"close":919},"2025-09-11",98.16999816894531,{"date":921,"close":922},"2025-09-12",95.20999908447266,{"date":924,"close":925},"2025-09-15",95.0199966430664,{"date":927,"close":928},"2025-09-16",94.08999633789062,{"date":930,"close":931},"2025-09-17",93.5999984741211,{"date":933,"close":869},"2025-09-18",{"date":935,"close":936},"2025-09-19",95.7300033569336,{"date":938,"close":939},"2025-09-22",95.6500015258789,{"date":941,"close":942},"2025-09-23",95.86000061035156,{"date":944,"close":945},"2025-09-24",93.91999816894531,{"date":947,"close":948},"2025-09-25",91.61000061035156,{"date":950,"close":951},"2025-09-26",92.62000274658203,{"date":953,"close":954},"2025-09-29",92.25,{"date":956,"close":957},"2025-09-30",93.70999908447266,{"date":959,"close":960},"2025-10-01",92.66999816894531,{"date":962,"close":963},"2025-10-02",92.48999786376953,{"date":965,"close":966},"2025-10-03",92.33999633789062,{"date":968,"close":969},"2025-10-06",91.36000061035156,{"date":971,"close":972},"2025-10-07",90.86000061035156,{"date":974,"close":975},"2025-10-08",92.8499984741211,{"date":977,"close":978},"2025-10-09",91.1500015258789,{"date":980,"close":981},"2025-10-10",89.1500015258789,{"date":983,"close":984},"2025-10-13",90.80000305175781,{"date":986,"close":987},"2025-10-14",93.01000213623047,{"date":989,"close":990},"2025-10-15",92.87000274658203,{"date":992,"close":993},"2025-10-16",92.41999816894531,{"date":995,"close":996},"2025-10-17",93.23999786376953,{"date":998,"close":999},"2025-10-20",93.66000366210938,{"date":1001,"close":1002},"2025-10-21",94.73999786376953,{"date":1004,"close":1005},"2025-10-22",92.30999755859375,{"date":1007,"close":685},"2025-10-23",{"date":1009,"close":1010},"2025-10-24",93.86000061035156,{"date":1012,"close":1013},"2025-10-27",92.91999816894531,{"date":1015,"close":1016},"2025-10-28",93.62000274658203,{"date":1018,"close":1019},"2025-10-29",93.18000030517578,{"date":1021,"close":954},"2025-10-30",{"date":1023,"close":1024},"2025-10-31",102,{"date":1026,"close":1027},"2025-11-03",101.77999877929688,{"date":1029,"close":1030},"2025-11-04",100.29000091552734,{"date":1032,"close":1033},"2025-11-05",100.55000305175781,{"date":1035,"close":1036},"2025-11-06",98.69999694824219,{"date":1038,"close":1039},"2025-11-07",99.08000183105469,{"date":1041,"close":1042},"2025-11-10",100.05000305175781,{"date":1044,"close":1045},"2025-11-11",99.0199966430664,{"date":1047,"close":1048},"2025-11-12",100.37000274658203,{"date":1050,"close":1051},"2025-11-13",101.61000061035156,{"date":1053,"close":1054},"2025-11-14",100.4800033569336,{"date":1056,"close":1057},"2025-11-17",97.8499984741211,{"date":1059,"close":1060},"2025-11-18",98.47000122070312,{"date":1062,"close":1063},"2025-11-19",99.77999877929688,{"date":1065,"close":1066},"2025-11-20",99.41000366210938,{"date":1068,"close":1069},"2025-11-21",102.45999908447266,{"date":1071,"close":1072},"2025-11-24",104.63999938964844,{"date":1074,"close":1075},"2025-11-25",106.18000030517578,{"date":1077,"close":1078},"2025-11-26",106.41999816894531,{"date":1080,"close":1081},"2025-11-28",106.54000091552734,{"date":1083,"close":1084},"2025-12-01",105.77999877929688,{"date":1086,"close":1087},"2025-12-02",106.08999633789062,{"date":1089,"close":1090},"2025-12-03",107.02999877929688,{"date":1092,"close":1093},"2025-12-04",107.16000366210938,{"date":1095,"close":1096},"2025-12-05",107.29000091552734,{"date":1098,"close":1099},"2025-12-08",107.05000305175781,{"date":1101,"close":1102},"2025-12-09",108.26000213623047,{"date":1104,"close":1105},"2025-12-10",110.83999633789062,{"date":1107,"close":1108},"2025-12-11",112.9800033569336,{"date":1110,"close":1105},"2025-12-12",{"date":1112,"close":1113},"2025-12-15",109.77999877929688,{"date":1115,"close":1116},"2025-12-16",109.81999969482422,{"date":1118,"close":1119},"2025-12-17",108.19999694824219,{"date":1121,"close":1122},"2025-12-18",109.68000030517578,{"date":1124,"close":1125},"2025-12-19",111.22000122070312,{"date":1127,"close":1128},"2025-12-22",112.22000122070312,{"date":1130,"close":1131},"2025-12-23",111.16999816894531,{"date":1133,"close":1134},"2025-12-24",110.87999725341797,{"date":1136,"close":1137},"2025-12-26",110.27999877929688,{"date":1139,"close":1140},"2025-12-29",109.30000305175781,{"date":1142,"close":1143},"2025-12-30",108.05000305175781,{"date":1145,"close":1146},"2025-12-31",106.31999969482422,{"date":1148,"close":1149},"2026-01-02",106.79000091552734,{"date":1151,"close":1152},"2026-01-05",108.86000061035156,{"date":1154,"close":1155},"2026-01-06",108.4800033569336,{"date":1157,"close":1158},"2026-01-07",107.4800033569336,{"date":1160,"close":1161},"2026-01-08",108.4000015258789,{"date":1163,"close":1164},"2026-01-09",111.41999816894531,{"date":1166,"close":1167},"2026-01-12",110.79000091552734,{"date":1169,"close":1131},"2026-01-13",{"date":1171,"close":1172},"2026-01-14",112.30000305175781,{"date":1174,"close":1175},"2026-01-15",115.7699966430664,{"date":1177,"close":1178},"2026-01-16",115.26000213623047,{"date":1180,"close":1181},"2026-01-20",112.91999816894531,{"date":1183,"close":1184},"2026-01-21",117.30999755859375,{"date":1186,"close":1187},"2026-01-22",116.66999816894531,{"date":1189,"close":1190},"2026-01-23",113.5,{"date":1192,"close":1193},"2026-01-26",113.76000213623047,{"date":1195,"close":1196},"2026-01-27",114.41999816894531,{"date":1198,"close":1199},"2026-01-28",113.05000305175781,{"date":1201,"close":1202},"2026-01-29",114.63999938964844,{"date":1204,"close":1205},"2026-01-30",114.47000122070312,{"date":1207,"close":1208},"2026-02-02",116.37999725341797,{"date":1210,"close":1211},"2026-02-03",117.87000274658203,{"date":1213,"close":1214},"2026-02-04",118.98999786376953,{"date":1216,"close":1217},"2026-02-05",120.83000183105469,{"date":1219,"close":1220},"2026-02-06",124.73999786376953,{"date":1222,"close":1223},"2026-02-09",126.55999755859375,{"date":1225,"close":1226},"2026-02-10",128.1699981689453,{"date":1228,"close":1229},"2026-02-11",127.83999633789062,{"date":1231,"close":1232},"2026-02-12",126.72000122070312,{"date":1234,"close":1235},"2026-02-13",127.47000122070312,{"date":1237,"close":1238},"2026-02-17",125.13999938964844,{"date":1240,"close":1241},"2026-02-18",123.08000183105469,{"date":1243,"close":1244},"2026-02-19",124.54000091552734,{"date":1246,"close":1247},"2026-02-20",126.31999969482422,{"date":1249,"close":1250},"2026-02-23",122.47000122070312,{"date":1252,"close":1253},"2026-02-24",124.91999816894531,{"date":1255,"close":1256},"2026-02-25",126.66999816894531,{"date":1258,"close":1259},"2026-02-26",127.5,{"date":1261,"close":1158},"2026-02-27",{"date":1263,"close":1264},"2026-03-02",108.62000274658203,{"date":1266,"close":1267},"2026-03-03",110.30999755859375,{"date":1269,"close":1270},"2026-03-04",112.55999755859375,{"date":1272,"close":1273},"2026-03-05",111.27999877929688,{"date":1275,"close":1276},"2026-03-06",109.48999786376953,{"date":1278,"close":1279},"2026-03-09",109.93000030517578,{"date":1281,"close":1282},"2026-03-10",108.23999786376953,{"date":1284,"close":1285},"2026-03-11",110.31999969482422,{"date":1287,"close":1288},"2026-03-12",107.12999725341797,{"date":1290,"close":1291},"2026-03-13",105.68000030517578,{"date":1293,"close":1294},"2026-03-16",105.87999725341797,{"date":1296,"close":1297},"2026-03-17",105.23999786376953,{"date":1299,"close":1300},"2026-03-18",103.8499984741211,{"date":1302,"close":1303},"2026-03-19",102.16999816894531,{"date":1305,"close":1306},"2026-03-20",100.68000030517578,{"date":1308,"close":1309},"2026-03-23",104.26000213623047,{"date":1311,"close":1312},"2026-03-24",105.98999786376953,{"date":1314,"close":1315},"2026-03-25",106.72000122070312,{"date":1317,"close":1318},"2026-03-26",105.19000244140625,{"date":1320,"close":1321},"2026-03-27",102.8499984741211,{"date":1323,"close":1324},"2026-03-30",102.08999633789062,{"date":1326,"close":1327},"2026-03-31",106.13999938964844,{"date":1329,"close":1330},"2026-04-01",108.0199966430664,{"date":1332,"close":1333},"2026-04-02",107.69999694824219,{"date":1335,"close":1336},"2026-04-06",106.27999877929688,{"date":1338,"close":1339},"2026-04-07",106.20999908447266,{"date":1341,"close":1342},"2026-04-08",110.0999984741211,{"date":1344,"close":1345},"2026-04-09",112.01000213623047,{"date":1347,"close":1348},"2026-04-10",111.5999984741211,{"date":1350,"close":1205},"2026-04-13",{"date":1352,"close":1353},"2026-04-14",114.23999786376953,{"date":156,"close":1355},111.26000213623047,{"date":1357,"close":1167},"2026-04-16",{"date":1359,"close":1360},"2026-04-17",114.4800033569336,{"date":1362,"close":1363},"2026-04-20",114.44000244140625,{"date":1365,"close":1366},"2026-04-21",114.43000030517578,{"date":1368,"close":1369},"2026-04-22",117.83000183105469,{"date":1371,"close":1372},"2026-04-23",120.19000244140625,{"date":1374,"close":1375},"2026-04-24",119.44000244140625,{"date":1377,"close":1378},"2026-04-27",120.44000244140625,{"date":1380,"close":1381},"2026-04-28",117.9000015258789,{"date":1383,"close":1384},"2026-04-29",116.44999694824219,{"date":1386,"close":1387},"2026-04-30",126.47000122070312,{"date":1389,"close":1390},"2026-05-01",124.76000213623047,{"date":1392,"close":1393},"2026-05-04",123.19000244140625,{"date":1395,"close":1396},"2026-05-05",131.25,{"date":1398,"close":1399},"2026-05-06",131.38999938964844,{"date":1401,"close":1402},"2026-05-07",128.0399932861328,{"date":1404,"close":1405},"2026-05-08",129.94000244140625,{"date":1407,"close":1408},"2026-05-11",129.60000610351562,{"date":1410,"close":1411},"2026-05-12",127.55000305175781,{"date":82,"close":1413},128.86000061035156,{"date":1415,"close":1416},"2026-05-14",129.91000366210938,{"date":47,"close":1418},124.13999938964844,{"date":1420,"close":1421},"2026-05-18",122.12000274658203,{"date":1423,"close":1424},"2026-05-19",117.23999786376953,{"date":1426,"close":1427},"2026-05-20",120.23999786376953,{"date":1429,"close":1430},"2026-05-21",119.1500015258789,{"date":1432,"close":1433},"2026-05-22",120.75,{"date":1435,"close":1436},"2026-05-26",125.58999633789062,{"date":1438,"close":1439},"2026-05-27",126.73999786376953,{"date":1441,"close":1442},"2026-05-28",127.13999938964844,{"date":1444,"close":1445},"2026-05-29",126.75,{"date":1447,"close":1448},"2026-06-01",124.63999938964844,{"date":1450,"close":1451},"2026-06-02",122.8499984741211,{"date":1453,"close":1454},"2026-06-03",123.80000305175781,{"date":1456,"close":1457},"2026-06-04",124.04000091552734,{"date":1459,"close":1460},"2026-06-05",122.48999786376953,{"date":1462,"close":1463},"2026-06-08",123.54000091552734,{"date":1465,"close":1466},"2026-06-09",127.33999633789062,{"date":1468,"close":1451},"2026-06-10",{"date":1470,"close":1471},"2026-06-11",126.94999694824219,{"date":1473,"close":1474},"2026-06-12",129.50999450683594,{"date":1476,"close":1477},"2026-06-15",128.44000244140625,{"date":1479,"close":1480},"2026-06-16",132.66000366210938,{"date":1482,"close":1483},"2026-06-17",133.1300048828125,{"date":1485,"close":1486},"2026-06-18",135.83999633789062,{"date":1488,"close":1489},"2026-06-22",144.89999389648438,{"date":1491,"close":1492},"2026-06-23",144.9199981689453,{"date":1494,"close":1495},"2026-06-24",144.33999633789062,{"date":1497,"close":1498},"2026-06-25",144.9600067138672,{"date":1500,"close":1501},"2026-06-26",144.5,{"date":1503,"close":1504},"2026-06-29",144.6199951171875,{"date":1506,"close":1507},"2026-06-30",145.2899932861328,{"date":1509,"close":1510},"2026-07-01",144.66000366210938,{"date":1512,"close":1513},"2026-07-02",144.97000122070312,{"date":1515,"close":1516},"2026-07-06",145.3800048828125,{"date":1518,"close":1519},"2026-07-07",144.75,{"date":1521,"close":1516},"2026-07-08",{"date":1523,"close":1513},"2026-07-09",{"date":1525,"close":1526},"2026-07-10",145,{"date":1528,"close":1492},"2026-07-13",{"date":1530,"close":1531},"2026-07-14",145.0800018310547,{"date":1533,"close":1534},"2026-07-15",144.85000610351562,{"date":1536,"close":1526},"2026-07-16",{"date":1538,"close":1539},"2026-07-17",145.00999450683594,{"date":1541,"close":1542},"2026-07-20",144.74000549316406,{"date":1544,"close":1545},"2026-07-21",144.64999389648438,{"date":1547,"close":1548},"2026-07-22",145.1300048828125,{"date":1550,"close":1551},"2026-07-23",145.11000061035156,{"date":154,"close":1526},{"count":158,"fetchedAt":1554,"source":149},"2026-07-29T02:05:48.237Z",1785290748197]