[{"data":1,"prerenderedAt":1735},["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-ACLS":25,"$f2BMcW-_AdYz52seyUi4gmJr7W01trYm2J5DYvJ8uCVQ":26,"ticker-mcap-ACLS":306,"ticker-profile-ACLS":315,"ticker-earnings-ACLS":329,"ticker-congress-ACLS":333,"i-lucide:info":1733},{"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":302},{"identity":28,"transactions":33,"sectorSlug":282,"relatedTickers":283},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1113232","AXCELIS TECHNOLOGIES INC","Manufacturing","ACLS",[34,50,55,64,75,92,103,115,128,137,140,146,151,156,161,168,171,176,181,186,193,196,201,206,211,218,221,226,231,234,239,242,245,248,254,259,263,268,273,278],{"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},"2026-07-17T00:00:00.000Z","0002123863-26-000008-0","4","Ryzhik David","SVP Interim CFO","D",145.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123863\u002F000212386326000008\u002F0002123863-26-000008-index.htm",127,9884,18416.27,"F","2026-07-15","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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0002123863-26-000008-1",94,9790,13630.939999999999,{"cik":29,"filedAt":56,"filingId":57,"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":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63,"intentLabel":48,"signalQuality":49},"2026-06-17T00:00:00.000Z","0002123863-26-000006-0",176.845,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123863\u002F000212386326000006\u002F0002123863-26-000006-index.htm",76,9955,13440.22,"2026-06-16",{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"2026-06-16T00:00:00.000Z","0001979418-26-000010-0","Blumenstock Gerald M","EVP, Research, Dev. & Eng.",191.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979418\u002F000197941826000010\u002F0001979418-26-000010-index.htm",506,19987,96949.59999999999,"2026-06-15",{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-06-04T00:00:00.000Z","0001338515-26-000004-0","Sayiner Necip","",157.4422,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338515\u002F000133851526000004\u002F0001338515-26-000004-index.htm",1586,7112,249703.32920000004,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":90,"isFirstFiling":6,"priorFilingDate":91},1,"2026-06-03T00:00:00.000Z",{"cik":29,"filedAt":91,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":85,"transactionDate":101,"intentLabel":87,"signalQuality":88,"insiderHistory":102},"0002101601-26-000012-0","Mahoney Robert John","EVP Global Operations",155.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2101601\u002F000210160126000012\u002F0002101601-26-000012-index.htm",1155,14410,179302.2,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":85,"transactionDate":113,"intentLabel":87,"signalQuality":88,"insiderHistory":114},"2026-05-28T00:00:00.000Z","0002124265-26-000010-0","Sutton Todd","VP Corporate Controller",159.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124265\u002F000212426526000010\u002F0002124265-26-000010-index.htm",2000,6360,319980,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":79,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":85,"transactionDate":124,"intentLabel":87,"signalQuality":88,"insiderHistory":125},"2026-05-26T00:00:00.000Z","0001339595-26-000008-0","St Dennis Thomas",155.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1339595\u002F000133959526000008\u002F0001339595-26-000008-index.htm",900,17695,139833,"2026-05-22",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},4,"2026-05-21T21:48:34.000Z",{"cik":29,"filedAt":129,"filingId":130,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"2026-05-19T00:00:00.000Z","0002101601-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2101601\u002F000210160126000008\u002F0002101601-26-000008-index.htm",1947,14706,"A","2026-05-15","Stock award",{"cik":29,"filedAt":129,"filingId":138,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0002101601-26-000008-1",16653,{"cik":29,"filedAt":129,"filingId":141,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0002101601-26-000008-2",155.18,372,16281,57726.96,{"cik":29,"filedAt":129,"filingId":147,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0002101601-26-000008-3",173,16108,26846.14,{"cik":29,"filedAt":129,"filingId":152,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0002101601-26-000008-4",170,15938,26380.600000000002,{"cik":29,"filedAt":129,"filingId":157,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0002101601-26-000008-5",61,15877,9465.98,{"cik":29,"filedAt":129,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001689237-26-000012-0","Low Russell","PRESIDENT AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689237\u002F000168923726000012\u002F0001689237-26-000012-index.htm",19466,143036,{"cik":29,"filedAt":129,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001689237-26-000012-1",162502,{"cik":29,"filedAt":129,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001689237-26-000012-2",3716,158786,576648.88,{"cik":29,"filedAt":129,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001689237-26-000012-3",1722,157064,267219.96,{"cik":29,"filedAt":129,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001689237-26-000012-4",1453,155611,225476.54,{"cik":29,"filedAt":129,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001940017-26-000006-0","Redinbo Greg","EVP MARKETING AND APPLICATIONS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940017\u002F000194001726000006\u002F0001940017-26-000006-index.htm",3115,32938,{"cik":29,"filedAt":129,"filingId":194,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001940017-26-000006-1",36053,{"cik":29,"filedAt":129,"filingId":197,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001940017-26-000006-2",452,35601,70141.36,{"cik":29,"filedAt":129,"filingId":202,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001940017-26-000006-3",210,35391,32587.800000000003,{"cik":29,"filedAt":129,"filingId":207,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001940017-26-000006-4",177,35214,27466.86,{"cik":29,"filedAt":129,"filingId":212,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001990732-26-000006-0","Tatnall Christopher","EVP Global Customer Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990732\u002F000199073226000006\u002F0001990732-26-000006-index.htm",3504,26548,{"cik":29,"filedAt":129,"filingId":219,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":220,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001990732-26-000006-1",30052,{"cik":29,"filedAt":129,"filingId":222,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":223,"sharesOwnedAfter":224,"totalValue":225,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001990732-26-000006-2",744,29308,115453.92,{"cik":29,"filedAt":129,"filingId":227,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":228,"sharesOwnedAfter":229,"totalValue":230,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001990732-26-000006-3",345,28963,53537.100000000006,{"cik":29,"filedAt":129,"filingId":232,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":153,"sharesOwnedAfter":233,"totalValue":155,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001990732-26-000006-4",28793,{"cik":29,"filedAt":129,"filingId":235,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":238,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001979418-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979418\u002F000197941826000006\u002F0001979418-26-000006-index.htm",2725,20018,{"cik":29,"filedAt":129,"filingId":240,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":241,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001979418-26-000006-1",22743,{"cik":29,"filedAt":129,"filingId":243,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":236,"shares":223,"sharesOwnedAfter":244,"totalValue":225,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001979418-26-000006-2",21999,{"cik":29,"filedAt":129,"filingId":246,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":236,"shares":228,"sharesOwnedAfter":247,"totalValue":230,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001979418-26-000006-3",21654,{"cik":29,"filedAt":249,"filingId":250,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":251,"shares":252,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001338515-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338515\u002F000133851526000002\u002F0001338515-26-000002-index.htm",1440,8698,{"cik":29,"filedAt":249,"filingId":255,"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":256,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":257,"shares":252,"sharesOwnedAfter":258,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001385162-26-000009-0","Titinger Jorge","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1385162\u002F000138516226000009\u002F0001385162-26-000009-index.htm",5917,{"cik":29,"filedAt":249,"filingId":260,"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":261,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":252,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001208109-26-000002-0","GRAVES GREGORY B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208109\u002F000120810926000002\u002F0001208109-26-000002-index.htm",{"cik":29,"filedAt":249,"filingId":264,"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":265,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":266,"shares":252,"sharesOwnedAfter":267,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001738290-26-000003-0","Chiu Tzu Yin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738290\u002F000173829026000003\u002F0001738290-26-000003-index.htm",11843,{"cik":29,"filedAt":249,"filingId":269,"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":270,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":271,"shares":252,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001184588-26-000002-0","KURTZWEIL JOHN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184588\u002F000118458826000002\u002F0001184588-26-000002-index.htm",36490,{"cik":29,"filedAt":249,"filingId":274,"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":275,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":276,"shares":252,"sharesOwnedAfter":277,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001908822-26-000002-0","Quirk Jeanne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908822\u002F000190882226000002\u002F0001908822-26-000002-index.htm",13189,{"cik":29,"filedAt":249,"filingId":279,"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":118,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":280,"shares":252,"sharesOwnedAfter":281,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"0001339595-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1339595\u002F000133959526000006\u002F0001339595-26-000006-index.htm",18595,"manufacturing",[284,287,290,293,296,299],{"ticker":285,"issuerName":286},"ANET","Arista Networks, Inc.",{"ticker":288,"issuerName":289},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":291,"issuerName":292},"HSY","HERSHEY CO",{"ticker":294,"issuerName":295},"TDG","TransDigm Group INC",{"ticker":297,"issuerName":298},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":300,"issuerName":301},"LZB","LA-Z-BOY INC",{"count":303,"fetchedAt":304,"source":305},40,"2026-07-22T14:08:26.035Z","sqlite",{"data":307,"meta":313},{"value":308,"quality":309,"closeDate":310,"ageDays":311,"sharesAsOf":312},4047654141.1075897,"fresh","2026-07-20",2,"2026-05-05",{"count":90,"fetchedAt":314,"source":305},"2026-07-22T14:08:26.036Z",{"data":316,"meta":328},{"ticker":32,"ceo":317,"industry":318,"fullTimeEmployees":319,"ipoDate":320,"country":321,"state":322,"city":323,"website":324,"exchangeShort":25,"marketCap":25,"beta":325,"range52w":326,"fetchedAt":327},"Russell J. Low","Semiconductors",1465,"2000-07-11","US","MA","Beverly","https:\u002F\u002Fwww.axcelis.com",1.873,"65.64-193.78","2026-07-17T16:02:37.075Z",{"count":90,"fetchedAt":314,"source":305},{"data":330,"meta":332},{"ticker":32,"points":331},[],{"count":90,"fetchedAt":314,"source":305},{"data":334,"meta":1731},{"congressTrades":335,"insiderTrades":336,"priceHistory":377,"ticker":32},[],[337,338,339,340,341,342,343,344,345,346,347,348,349,350,351,352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376],{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":56,"filingId":57,"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":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":91,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":85,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":85,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":79,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":85,"transactionDate":124},{"cik":29,"filedAt":129,"filingId":130,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":138,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":141,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":147,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":152,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":157,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":131,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":165,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":194,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":197,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":202,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":207,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":190,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":212,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":219,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":220,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":222,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":223,"sharesOwnedAfter":224,"totalValue":225,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":227,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":228,"sharesOwnedAfter":229,"totalValue":230,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":232,"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":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":215,"shares":153,"sharesOwnedAfter":233,"totalValue":155,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":235,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":238,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":240,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":241,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":243,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":236,"shares":223,"sharesOwnedAfter":244,"totalValue":225,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":129,"filingId":246,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":236,"shares":228,"sharesOwnedAfter":247,"totalValue":230,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":250,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":251,"shares":252,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":255,"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":256,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":257,"shares":252,"sharesOwnedAfter":258,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":260,"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":261,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":252,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":264,"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":265,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":266,"shares":252,"sharesOwnedAfter":267,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":269,"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":270,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":271,"shares":252,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":274,"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":275,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":276,"shares":252,"sharesOwnedAfter":277,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":249,"filingId":279,"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":118,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":280,"shares":252,"sharesOwnedAfter":281,"totalValue":4,"transactionCode":134,"transactionDate":135},[378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1589,1592,1595,1598,1601,1604,1606,1608,1610,1613,1616,1619,1622,1624,1627,1629,1632,1635,1638,1640,1642,1645,1648,1651,1654,1657,1660,1663,1665,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1723,1726,1729],{"date":379,"close":380},"2021-07-23",37.54999923706055,{"date":382,"close":383},"2021-07-30",38.54999923706055,{"date":385,"close":386},"2021-08-06",45.560001373291016,{"date":388,"close":389},"2021-08-13",43.06999969482422,{"date":391,"close":392},"2021-08-20",42.52000045776367,{"date":394,"close":395},"2021-08-27",51.66999816894531,{"date":397,"close":398},"2021-09-03",50.060001373291016,{"date":400,"close":401},"2021-09-10",48.709999084472656,{"date":403,"close":404},"2021-09-17",48.880001068115234,{"date":406,"close":407},"2021-09-24",49.150001525878906,{"date":409,"close":410},"2021-10-01",47.810001373291016,{"date":412,"close":413},"2021-10-08",47.18000030517578,{"date":415,"close":416},"2021-10-15",49.369998931884766,{"date":418,"close":419},"2021-10-22",49.290000915527344,{"date":421,"close":422},"2021-10-29",54.93000030517578,{"date":424,"close":425},"2021-11-05",61.060001373291016,{"date":427,"close":428},"2021-11-12",61.40999984741211,{"date":430,"close":431},"2021-11-19",62.560001373291016,{"date":433,"close":434},"2021-11-26",62.83000183105469,{"date":436,"close":437},"2021-12-03",61.959999084472656,{"date":439,"close":440},"2021-12-10",66,{"date":442,"close":443},"2021-12-17",63.209999084472656,{"date":445,"close":446},"2021-12-23",68.08000183105469,{"date":448,"close":449},"2021-12-31",74.55999755859375,{"date":451,"close":452},"2022-01-07",68.66999816894531,{"date":454,"close":455},"2022-01-14",71.38999938964844,{"date":457,"close":458},"2022-01-21",59.9900016784668,{"date":460,"close":461},"2022-01-28",59.09000015258789,{"date":463,"close":464},"2022-02-04",62.88999938964844,{"date":466,"close":467},"2022-02-11",64.75,{"date":469,"close":470},"2022-02-18",67.55000305175781,{"date":472,"close":473},"2022-02-25",69.44000244140625,{"date":475,"close":476},"2022-03-04",61.630001068115234,{"date":478,"close":479},"2022-03-11",63.380001068115234,{"date":481,"close":482},"2022-03-18",80.52999877929688,{"date":484,"close":485},"2022-03-25",78.51000213623047,{"date":487,"close":488},"2022-04-01",71.55000305175781,{"date":490,"close":491},"2022-04-08",59.099998474121094,{"date":493,"close":494},"2022-04-14",56.43000030517578,{"date":496,"close":497},"2022-04-22",54.83000183105469,{"date":499,"close":500},"2022-04-29",54.45000076293945,{"date":502,"close":503},"2022-05-06",58.20000076293945,{"date":505,"close":506},"2022-05-13",58.650001525878906,{"date":508,"close":509},"2022-05-20",56.25,{"date":511,"close":512},"2022-05-27",62.38999938964844,{"date":514,"close":515},"2022-06-03",61.9900016784668,{"date":517,"close":518},"2022-06-10",57.84000015258789,{"date":520,"close":521},"2022-06-17",52.0099983215332,{"date":523,"close":503},"2022-06-24",{"date":525,"close":526},"2022-07-01",47.95000076293945,{"date":528,"close":529},"2022-07-08",52.27000045776367,{"date":531,"close":532},"2022-07-15",56.20000076293945,{"date":534,"close":535},"2022-07-22",63.650001525878906,{"date":537,"close":538},"2022-07-29",70.33000183105469,{"date":540,"close":541},"2022-08-05",78.18000030517578,{"date":543,"close":544},"2022-08-12",76.87000274658203,{"date":546,"close":547},"2022-08-19",74.22000122070312,{"date":549,"close":550},"2022-08-26",72.29000091552734,{"date":552,"close":553},"2022-09-02",63.38999938964844,{"date":555,"close":556},"2022-09-09",65.61000061035156,{"date":558,"close":559},"2022-09-16",61.25,{"date":561,"close":562},"2022-09-23",57.34000015258789,{"date":564,"close":565},"2022-09-30",60.560001373291016,{"date":567,"close":568},"2022-10-07",61.459999084472656,{"date":570,"close":571},"2022-10-14",51.709999084472656,{"date":573,"close":574},"2022-10-21",55.36000061035156,{"date":576,"close":577},"2022-10-28",59.869998931884766,{"date":579,"close":580},"2022-11-04",65.05000305175781,{"date":582,"close":583},"2022-11-11",77.08999633789062,{"date":585,"close":586},"2022-11-18",76.58999633789062,{"date":588,"close":589},"2022-11-25",79.37999725341797,{"date":591,"close":592},"2022-12-02",78.76000213623047,{"date":594,"close":595},"2022-12-09",81.94999694824219,{"date":597,"close":598},"2022-12-16",81.43000030517578,{"date":600,"close":601},"2022-12-23",80.2699966430664,{"date":603,"close":604},"2022-12-30",79.36000061035156,{"date":606,"close":607},"2023-01-06",87.54000091552734,{"date":609,"close":610},"2023-01-13",100.51000213623047,{"date":612,"close":613},"2023-01-20",102.30999755859375,{"date":615,"close":616},"2023-01-27",110.44000244140625,{"date":618,"close":619},"2023-02-03",118.04000091552734,{"date":621,"close":622},"2023-02-10",123.36000061035156,{"date":624,"close":625},"2023-02-17",121.93000030517578,{"date":627,"close":628},"2023-02-24",123.47000122070312,{"date":630,"close":631},"2023-03-03",129.91000366210938,{"date":633,"close":634},"2023-03-10",123.69000244140625,{"date":636,"close":637},"2023-03-17",128.22000122070312,{"date":639,"close":640},"2023-03-24",128.69000244140625,{"date":642,"close":643},"2023-03-31",133.25,{"date":645,"close":646},"2023-04-06",125.33999633789062,{"date":648,"close":649},"2023-04-14",127.68000030517578,{"date":651,"close":652},"2023-04-21",125.37000274658203,{"date":654,"close":655},"2023-04-28",118.30000305175781,{"date":657,"close":658},"2023-05-05",120.19999694824219,{"date":660,"close":661},"2023-05-12",122.11000061035156,{"date":663,"close":664},"2023-05-19",141.58999633789062,{"date":666,"close":667},"2023-05-26",160.9600067138672,{"date":669,"close":670},"2023-06-02",162.36000061035156,{"date":672,"close":673},"2023-06-09",172.61000061035156,{"date":675,"close":676},"2023-06-16",169.0800018310547,{"date":678,"close":679},"2023-06-23",168.47000122070312,{"date":681,"close":682},"2023-06-30",183.3300018310547,{"date":684,"close":685},"2023-07-07",173.07000732421875,{"date":687,"close":688},"2023-07-14",179.85000610351562,{"date":690,"close":691},"2023-07-21",175.52000427246094,{"date":693,"close":694},"2023-07-28",192.89999389648438,{"date":696,"close":697},"2023-08-04",175.74000549316406,{"date":699,"close":700},"2023-08-11",167.11000061035156,{"date":702,"close":703},"2023-08-18",164.4499969482422,{"date":705,"close":706},"2023-08-25",168.5500030517578,{"date":708,"close":694},"2023-09-01",{"date":710,"close":711},"2023-09-08",176.75999450683594,{"date":713,"close":714},"2023-09-15",167.27000427246094,{"date":716,"close":717},"2023-09-22",156.32000732421875,{"date":719,"close":720},"2023-09-29",163.0500030517578,{"date":722,"close":723},"2023-10-06",162.14999389648438,{"date":725,"close":726},"2023-10-13",160.3699951171875,{"date":728,"close":729},"2023-10-20",144.58999633789062,{"date":731,"close":732},"2023-10-27",138.0399932861328,{"date":734,"close":735},"2023-11-03",131.11000061035156,{"date":737,"close":738},"2023-11-10",131.30999755859375,{"date":740,"close":741},"2023-11-17",132.02000427246094,{"date":743,"close":744},"2023-11-24",128.36000061035156,{"date":746,"close":747},"2023-12-01",125.86000061035156,{"date":749,"close":750},"2023-12-08",122.69000244140625,{"date":752,"close":753},"2023-12-15",136.08999633789062,{"date":755,"close":756},"2023-12-22",133.42999267578125,{"date":758,"close":759},"2023-12-29",129.69000244140625,{"date":761,"close":762},"2024-01-05",117.83000183105469,{"date":764,"close":765},"2024-01-12",114.12000274658203,{"date":767,"close":768},"2024-01-19",131.63999938964844,{"date":770,"close":771},"2024-01-26",131.2899932861328,{"date":773,"close":774},"2024-02-02",131.6199951171875,{"date":776,"close":777},"2024-02-09",125.31999969482422,{"date":779,"close":780},"2024-02-16",116.77999877929688,{"date":782,"close":783},"2024-02-23",109.6500015258789,{"date":785,"close":786},"2024-03-01",116.2699966430664,{"date":788,"close":789},"2024-03-08",111.91000366210938,{"date":791,"close":792},"2024-03-15",107.61000061035156,{"date":794,"close":795},"2024-03-22",112.66000366210938,{"date":797,"close":798},"2024-03-28",111.5199966430664,{"date":800,"close":801},"2024-04-05",105.23999786376953,{"date":803,"close":804},"2024-04-12",104.61000061035156,{"date":806,"close":807},"2024-04-19",94.79000091552734,{"date":809,"close":810},"2024-04-26",103.05999755859375,{"date":812,"close":813},"2024-05-03",111.44999694824219,{"date":815,"close":816},"2024-05-10",113.79000091552734,{"date":818,"close":819},"2024-05-17",113.2300033569336,{"date":821,"close":822},"2024-05-24",111.37000274658203,{"date":824,"close":825},"2024-05-31",112.48999786376953,{"date":827,"close":828},"2024-06-07",124.95999908447266,{"date":830,"close":831},"2024-06-14",138.72999572753906,{"date":833,"close":834},"2024-06-21",137.67999267578125,{"date":836,"close":837},"2024-06-28",142.19000244140625,{"date":839,"close":840},"2024-07-05",141.80999755859375,{"date":842,"close":843},"2024-07-12",148.74000549316406,{"date":845,"close":846},"2024-07-19",127.95999908447266,{"date":848,"close":849},"2024-07-26",123.55000305175781,{"date":851,"close":852},"2024-08-02",106.33000183105469,{"date":854,"close":855},"2024-08-09",112.47000122070312,{"date":857,"close":858},"2024-08-16",115.47000122070312,{"date":860,"close":861},"2024-08-23",114.22000122070312,{"date":863,"close":864},"2024-08-30",109.33000183105469,{"date":866,"close":867},"2024-09-06",96.9800033569336,{"date":869,"close":870},"2024-09-13",103.2699966430664,{"date":872,"close":873},"2024-09-20",101.29000091552734,{"date":875,"close":876},"2024-09-27",107.37000274658203,{"date":878,"close":879},"2024-10-04",100.27999877929688,{"date":881,"close":882},"2024-10-11",101.18000030517578,{"date":884,"close":885},"2024-10-18",92.26000213623047,{"date":887,"close":888},"2024-10-25",89.88999938964844,{"date":890,"close":891},"2024-11-01",86.08999633789062,{"date":893,"close":894},"2024-11-08",85.08000183105469,{"date":896,"close":897},"2024-11-15",73.22000122070312,{"date":899,"close":900},"2024-11-22",75.06999969482422,{"date":902,"close":903},"2024-11-29",74.23999786376953,{"date":905,"close":906},"2024-12-06",74.19000244140625,{"date":908,"close":909},"2024-12-13",75.29000091552734,{"date":911,"close":912},"2024-12-20",69.47000122070312,{"date":914,"close":915},"2024-12-27",71.23999786376953,{"date":917,"close":918},"2025-01-03",71.95999908447266,{"date":920,"close":473},"2025-01-10",{"date":922,"close":923},"2025-01-17",71.61000061035156,{"date":925,"close":926},"2025-01-24",70.81999969482422,{"date":928,"close":929},"2025-01-31",68,{"date":931,"close":932},"2025-02-07",63.869998931884766,{"date":934,"close":425},"2025-02-14",{"date":936,"close":937},"2025-02-21",63.11000061035156,{"date":939,"close":940},"2025-02-28",54.790000915527344,{"date":942,"close":943},"2025-03-07",60.630001068115234,{"date":945,"close":946},"2025-03-14",58.470001220703125,{"date":948,"close":949},"2025-03-21",55.900001525878906,{"date":951,"close":952},"2025-03-28",49.709999084472656,{"date":954,"close":955},"2025-04-04",42.41999816894531,{"date":957,"close":958},"2025-04-11",47.04999923706055,{"date":960,"close":961},"2025-04-17",44.779998779296875,{"date":963,"close":964},"2025-04-25",49.84000015258789,{"date":966,"close":967},"2025-05-02",52.29999923706055,{"date":969,"close":970},"2025-05-09",57.65999984741211,{"date":972,"close":973},"2025-05-16",61.58000183105469,{"date":975,"close":976},"2025-05-23",58.31999969482422,{"date":978,"close":979},"2025-05-30",56.34000015258789,{"date":981,"close":982},"2025-06-06",63.5099983215332,{"date":984,"close":985},"2025-06-13",65.06999969482422,{"date":987,"close":988},"2025-06-20",66.0199966430664,{"date":990,"close":991},"2025-06-27",69.69000244140625,{"date":993,"close":994},"2025-07-03",73.04000091552734,{"date":996,"close":997},"2025-07-11",74.86000061035156,{"date":999,"close":1000},"2025-07-18",70.95999908447266,{"date":1002,"close":1003},"2025-07-21",74.54000091552734,{"date":1005,"close":1006},"2025-07-22",75.25,{"date":1008,"close":1009},"2025-07-23",74.83999633789062,{"date":1011,"close":1012},"2025-07-24",72.8499984741211,{"date":1014,"close":1015},"2025-07-25",73.4000015258789,{"date":1017,"close":1018},"2025-07-28",75.37999725341797,{"date":1020,"close":1021},"2025-07-29",73.16999816894531,{"date":1023,"close":1024},"2025-07-30",72.88999938964844,{"date":1026,"close":1027},"2025-07-31",67.69000244140625,{"date":1029,"close":1030},"2025-08-01",68.75,{"date":1032,"close":1033},"2025-08-04",70.87999725341797,{"date":1035,"close":1036},"2025-08-05",78.01000213623047,{"date":1038,"close":1039},"2025-08-06",75.72000122070312,{"date":1041,"close":1042},"2025-08-07",79.51000213623047,{"date":1044,"close":1045},"2025-08-08",79.41999816894531,{"date":1047,"close":1048},"2025-08-11",78,{"date":1050,"close":1051},"2025-08-12",81.31999969482422,{"date":1053,"close":1054},"2025-08-13",84.97000122070312,{"date":1056,"close":1057},"2025-08-14",83.76000213623047,{"date":1059,"close":1060},"2025-08-15",80.51000213623047,{"date":1062,"close":1063},"2025-08-18",80.7300033569336,{"date":1065,"close":1066},"2025-08-19",80.19999694824219,{"date":1068,"close":1069},"2025-08-20",79.06999969482422,{"date":1071,"close":485},"2025-08-21",{"date":1073,"close":1074},"2025-08-22",81.29000091552734,{"date":1076,"close":1077},"2025-08-25",80.37999725341797,{"date":1079,"close":1080},"2025-08-26",80.91000366210938,{"date":1082,"close":1083},"2025-08-27",81.91999816894531,{"date":1085,"close":1086},"2025-08-28",82.01000213623047,{"date":1088,"close":1089},"2025-08-29",80.04000091552734,{"date":1091,"close":1092},"2025-09-02",79.5999984741211,{"date":1094,"close":1095},"2025-09-03",78.69000244140625,{"date":1097,"close":1098},"2025-09-04",78.79000091552734,{"date":1100,"close":1101},"2025-09-05",80.61000061035156,{"date":1103,"close":1104},"2025-09-08",81.81999969482422,{"date":1106,"close":1107},"2025-09-09",83.08000183105469,{"date":1109,"close":1110},"2025-09-10",83.27999877929688,{"date":1112,"close":1113},"2025-09-11",86.36000061035156,{"date":1115,"close":1116},"2025-09-12",85.55000305175781,{"date":1118,"close":1119},"2025-09-15",87.30000305175781,{"date":1121,"close":1122},"2025-09-16",89.80999755859375,{"date":1124,"close":1125},"2025-09-17",91.0999984741211,{"date":1127,"close":1128},"2025-09-18",96.66000366210938,{"date":1130,"close":1131},"2025-09-19",95.6500015258789,{"date":1133,"close":1134},"2025-09-22",100.44000244140625,{"date":1136,"close":1137},"2025-09-23",98.47000122070312,{"date":1139,"close":1140},"2025-09-24",97.16000366210938,{"date":1142,"close":1143},"2025-09-25",97.12999725341797,{"date":1145,"close":1146},"2025-09-26",97.4800033569336,{"date":1148,"close":1149},"2025-09-29",96.69999694824219,{"date":1151,"close":1152},"2025-09-30",97.63999938964844,{"date":1154,"close":1155},"2025-10-01",94.76000213623047,{"date":1157,"close":1158},"2025-10-02",93.56999969482422,{"date":1160,"close":1161},"2025-10-03",88.70999908447266,{"date":1163,"close":1164},"2025-10-06",87.69000244140625,{"date":1166,"close":1167},"2025-10-07",83.66000366210938,{"date":1169,"close":1170},"2025-10-08",84.47000122070312,{"date":1172,"close":1173},"2025-10-09",84.61000061035156,{"date":1175,"close":1176},"2025-10-10",79.19000244140625,{"date":1178,"close":598},"2025-10-13",{"date":1180,"close":1077},"2025-10-14",{"date":1182,"close":1183},"2025-10-15",83.7699966430664,{"date":1185,"close":1186},"2025-10-16",83.62000274658203,{"date":1188,"close":1189},"2025-10-17",82.87999725341797,{"date":1191,"close":1192},"2025-10-20",83.87999725341797,{"date":1194,"close":1195},"2025-10-21",83.29000091552734,{"date":1197,"close":1198},"2025-10-22",81.4000015258789,{"date":1200,"close":1201},"2025-10-23",84.36000061035156,{"date":1203,"close":1204},"2025-10-24",83.30999755859375,{"date":1206,"close":1207},"2025-10-27",83.25,{"date":1209,"close":1210},"2025-10-28",82.29000091552734,{"date":1212,"close":1213},"2025-10-29",83.13999938964844,{"date":1215,"close":1216},"2025-10-30",81.83999633789062,{"date":1218,"close":1219},"2025-10-31",79.55999755859375,{"date":1221,"close":1222},"2025-11-03",82.73999786376953,{"date":1224,"close":1060},"2025-11-04",{"date":1226,"close":1227},"2025-11-05",84.44999694824219,{"date":1229,"close":1230},"2025-11-06",82.13999938964844,{"date":1232,"close":1233},"2025-11-07",85.73999786376953,{"date":1235,"close":1236},"2025-11-10",87.41999816894531,{"date":1238,"close":1239},"2025-11-11",85.58000183105469,{"date":1241,"close":1242},"2025-11-12",85.41999816894531,{"date":1244,"close":1245},"2025-11-13",82.62000274658203,{"date":1247,"close":1248},"2025-11-14",81.54000091552734,{"date":1250,"close":482},"2025-11-17",{"date":1252,"close":1253},"2025-11-18",77.69999694824219,{"date":1255,"close":1256},"2025-11-19",77.8499984741211,{"date":1258,"close":1259},"2025-11-20",74.12000274658203,{"date":1261,"close":1262},"2025-11-21",76.87999725341797,{"date":1264,"close":1265},"2025-11-24",78.88999938964844,{"date":1267,"close":1268},"2025-11-25",82.75,{"date":1270,"close":1271},"2025-11-26",82.12999725341797,{"date":1273,"close":1274},"2025-11-28",82.7699966430664,{"date":1276,"close":1277},"2025-12-01",81.51000213623047,{"date":1279,"close":1280},"2025-12-02",82.43000030517578,{"date":1282,"close":1283},"2025-12-03",88.0199966430664,{"date":1285,"close":1286},"2025-12-04",89.0999984741211,{"date":1288,"close":1289},"2025-12-05",90.81999969482422,{"date":1291,"close":1292},"2025-12-08",91.13999938964844,{"date":1294,"close":1295},"2025-12-09",88.94999694824219,{"date":1297,"close":1298},"2025-12-10",90.33999633789062,{"date":1300,"close":1301},"2025-12-11",89.08000183105469,{"date":1303,"close":1304},"2025-12-12",85.61000061035156,{"date":1306,"close":1307},"2025-12-15",87.26000213623047,{"date":1309,"close":1310},"2025-12-16",86.31999969482422,{"date":1312,"close":1313},"2025-12-17",81.6500015258789,{"date":1315,"close":1316},"2025-12-18",81.12999725341797,{"date":1318,"close":1319},"2025-12-19",82.72000122070312,{"date":1321,"close":1322},"2025-12-22",83.1500015258789,{"date":1324,"close":1325},"2025-12-23",83.69999694824219,{"date":1327,"close":1328},"2025-12-24",82.80000305175781,{"date":1330,"close":1331},"2025-12-26",82.61000061035156,{"date":1333,"close":1104},"2025-12-29",{"date":1335,"close":1336},"2025-12-30",81.55000305175781,{"date":1338,"close":1339},"2025-12-31",80.33999633789062,{"date":1341,"close":1342},"2026-01-02",86.12000274658203,{"date":1344,"close":1345},"2026-01-05",89.04000091552734,{"date":1347,"close":1348},"2026-01-06",93.9000015258789,{"date":1350,"close":1351},"2026-01-07",92.98999786376953,{"date":1353,"close":888},"2026-01-08",{"date":1355,"close":1356},"2026-01-09",93.0999984741211,{"date":1358,"close":1359},"2026-01-12",95.72000122070312,{"date":1361,"close":1362},"2026-01-13",97.04000091552734,{"date":1364,"close":1365},"2026-01-14",93.22000122070312,{"date":1367,"close":1368},"2026-01-15",96.5,{"date":1370,"close":1371},"2026-01-16",93.12000274658203,{"date":1373,"close":1374},"2026-01-20",88.16000366210938,{"date":1376,"close":1377},"2026-01-21",93.41999816894531,{"date":1379,"close":1380},"2026-01-22",94.95999908447266,{"date":1382,"close":1383},"2026-01-23",91.12000274658203,{"date":1385,"close":1386},"2026-01-26",89.16999816894531,{"date":1388,"close":1389},"2026-01-27",91.04000091552734,{"date":1391,"close":1392},"2026-01-28",91.2300033569336,{"date":1394,"close":1395},"2026-01-29",92.19999694824219,{"date":1397,"close":1398},"2026-01-30",88.06999969482422,{"date":1400,"close":1401},"2026-02-02",88.80999755859375,{"date":1403,"close":1404},"2026-02-03",84.37000274658203,{"date":1406,"close":1407},"2026-02-04",82.76000213623047,{"date":1409,"close":1410},"2026-02-05",81.48999786376953,{"date":1412,"close":1413},"2026-02-06",86.08000183105469,{"date":1415,"close":1416},"2026-02-09",85.47000122070312,{"date":1418,"close":1419},"2026-02-10",89.05000305175781,{"date":1421,"close":1422},"2026-02-11",91.81999969482422,{"date":1424,"close":1425},"2026-02-12",90.54000091552734,{"date":1427,"close":1428},"2026-02-13",94.55000305175781,{"date":1430,"close":1431},"2026-02-17",98.5,{"date":1433,"close":1086},"2026-02-18",{"date":1435,"close":1436},"2026-02-19",80.62000274658203,{"date":1438,"close":1439},"2026-02-20",80.16000366210938,{"date":1441,"close":1098},"2026-02-23",{"date":1443,"close":1444},"2026-02-24",81.7699966430664,{"date":1446,"close":1447},"2026-02-25",80.0199966430664,{"date":1449,"close":1450},"2026-02-26",83.58000183105469,{"date":1452,"close":1331},"2026-02-27",{"date":1454,"close":1455},"2026-03-02",86.58000183105469,{"date":1457,"close":1458},"2026-03-03",85.87999725341797,{"date":1460,"close":1461},"2026-03-04",86.62000274658203,{"date":1463,"close":1464},"2026-03-05",85.91000366210938,{"date":1466,"close":1467},"2026-03-06",82.23999786376953,{"date":1469,"close":1470},"2026-03-09",84.05999755859375,{"date":1472,"close":1473},"2026-03-10",85.81999969482422,{"date":1475,"close":1476},"2026-03-11",86.22000122070312,{"date":1478,"close":1479},"2026-03-12",85.18000030517578,{"date":1481,"close":1482},"2026-03-13",83.19000244140625,{"date":1484,"close":1485},"2026-03-16",84.55000305175781,{"date":1487,"close":1488},"2026-03-17",85.1500015258789,{"date":1490,"close":1233},"2026-03-18",{"date":1492,"close":1493},"2026-03-19",87.12000274658203,{"date":1495,"close":1496},"2026-03-20",84.43000030517578,{"date":1498,"close":1499},"2026-03-23",85.7699966430664,{"date":1501,"close":1502},"2026-03-24",94.38999938964844,{"date":1504,"close":1505},"2026-03-25",100.8499984741211,{"date":1507,"close":1508},"2026-03-26",98.3499984741211,{"date":1510,"close":1511},"2026-03-27",97.3499984741211,{"date":1513,"close":1514},"2026-03-30",90.43000030517578,{"date":1516,"close":1517},"2026-03-31",93.08000183105469,{"date":1519,"close":1520},"2026-04-01",95.51000213623047,{"date":1522,"close":1523},"2026-04-02",95.08999633789062,{"date":1525,"close":1526},"2026-04-06",97.5,{"date":1528,"close":1529},"2026-04-07",96.87000274658203,{"date":1531,"close":1532},"2026-04-08",104.6500015258789,{"date":1534,"close":1535},"2026-04-09",108.23999786376953,{"date":1537,"close":1538},"2026-04-10",110.37000274658203,{"date":1540,"close":1541},"2026-04-13",110.73999786376953,{"date":1543,"close":1544},"2026-04-14",113.05999755859375,{"date":1546,"close":1547},"2026-04-15",117.87999725341797,{"date":1549,"close":1550},"2026-04-16",118.76000213623047,{"date":1552,"close":1553},"2026-04-17",118.7300033569336,{"date":1555,"close":1556},"2026-04-20",131.02000427246094,{"date":1558,"close":1559},"2026-04-21",133.19000244140625,{"date":1561,"close":1562},"2026-04-22",139.92999267578125,{"date":1564,"close":1565},"2026-04-23",139.86000061035156,{"date":1567,"close":1568},"2026-04-24",143.1300048828125,{"date":1570,"close":1571},"2026-04-27",137.4600067138672,{"date":1573,"close":1574},"2026-04-28",134.02000427246094,{"date":1576,"close":1577},"2026-04-29",133.61000061035156,{"date":1579,"close":1580},"2026-04-30",139.11000061035156,{"date":1582,"close":1583},"2026-05-01",139.99000549316406,{"date":1585,"close":1586},"2026-05-04",141.8699951171875,{"date":312,"close":1588},139.6999969482422,{"date":1590,"close":1591},"2026-05-06",171,{"date":1593,"close":1594},"2026-05-07",158.66000366210938,{"date":1596,"close":1597},"2026-05-08",163.02999877929688,{"date":1599,"close":1600},"2026-05-11",165.0800018310547,{"date":1602,"close":1603},"2026-05-12",161.63999938964844,{"date":1605,"close":723},"2026-05-13",{"date":1607,"close":1603},"2026-05-14",{"date":135,"close":1609},155.17999267578125,{"date":1611,"close":1612},"2026-05-18",146.24000549316406,{"date":1614,"close":1615},"2026-05-19",143.22999572753906,{"date":1617,"close":1618},"2026-05-20",149.55999755859375,{"date":1620,"close":1621},"2026-05-21",152.50999450683594,{"date":124,"close":1623},156.94000244140625,{"date":1625,"close":1626},"2026-05-26",164.27000427246094,{"date":113,"close":1628},157.91000366210938,{"date":1630,"close":1631},"2026-05-28",155.5500030517578,{"date":1633,"close":1634},"2026-05-29",150.41000366210938,{"date":1636,"close":1637},"2026-06-01",150.4199981689453,{"date":101,"close":1639},158.77999877929688,{"date":86,"close":1641},159.19000244140625,{"date":1643,"close":1644},"2026-06-04",161.8699951171875,{"date":1646,"close":1647},"2026-06-05",147.16000366210938,{"date":1649,"close":1650},"2026-06-08",154.75999450683594,{"date":1652,"close":1653},"2026-06-09",164.57000732421875,{"date":1655,"close":1656},"2026-06-10",157.42999267578125,{"date":1658,"close":1659},"2026-06-11",173.57000732421875,{"date":1661,"close":1662},"2026-06-12",180.1199951171875,{"date":74,"close":1664},191.60000610351562,{"date":63,"close":1666},176.85000610351562,{"date":1668,"close":1669},"2026-06-17",175.4499969482422,{"date":1671,"close":1672},"2026-06-18",187.52999877929688,{"date":1674,"close":1675},"2026-06-22",183.9199981689453,{"date":1677,"close":1678},"2026-06-23",171.05999755859375,{"date":1680,"close":1681},"2026-06-24",168.91000366210938,{"date":1683,"close":1684},"2026-06-25",180.6999969482422,{"date":1686,"close":1687},"2026-06-26",173.22999572753906,{"date":1689,"close":1690},"2026-06-29",176.1300048828125,{"date":1692,"close":1693},"2026-06-30",189.4499969482422,{"date":1695,"close":1696},"2026-07-01",178.3300018310547,{"date":1698,"close":1699},"2026-07-02",144.5,{"date":1701,"close":1702},"2026-07-06",139.97000122070312,{"date":1704,"close":1705},"2026-07-07",131.5399932861328,{"date":1707,"close":1708},"2026-07-08",135.42999267578125,{"date":1710,"close":1711},"2026-07-09",142.92999267578125,{"date":1713,"close":1714},"2026-07-10",143.35000610351562,{"date":1716,"close":1717},"2026-07-13",136.55999755859375,{"date":1719,"close":1720},"2026-07-14",142.24000549316406,{"date":47,"close":1722},145.00999450683594,{"date":1724,"close":1725},"2026-07-16",139.33999633789062,{"date":1727,"close":1728},"2026-07-17",136.4199981689453,{"date":310,"close":1730},131.6999969482422,{"count":90,"fetchedAt":1732,"source":305},"2026-07-22T14:08:26.052Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1734},"\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>",1784729305951]