[{"data":1,"prerenderedAt":1574},["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-ACU":25,"$fCP9KLZpQhPWAZR98yP9pnJQ3RsA3PVBYgqTqfW9XjAM":26,"ticker-mcap-ACU":199,"ticker-profile-ACU":209,"ticker-earnings-ACU":223,"ticker-congress-ACU":227,"i-lucide:info":1572},{"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":195},{"identity":28,"transactions":33,"sectorSlug":175,"relatedTickers":176},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2098","ACME UNITED CORP","Manufacturing","ACU",[34,50,59,68,73,84,90,100,106,112,117,130,140,148,154,159,165],{"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},"2026-07-31T00:00:00.000Z","0001193125-26-328701-0","4","DRISCOLL PAUL G","Chief Financial Officer","D",24.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213237\u002F000119312526328701\u002F0001193125-26-328701-index.htm",15000,65398,373800,"M","2026-07-29","Option exercise (held)","mechanical-buy",{"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001193125-26-328701-1",59.9,10300,55098,616970,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-328709-0","JOHNSEN WALTER C","Chairman and CEO",23.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1014360\u002F000119312526328709\u002F0001193125-26-328709-index.htm",30000,344999,719700,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":64,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001193125-26-328709-1",20361,324638,1219623.9,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49},"2026-07-27T00:00:00.000Z","0001193125-26-318155-0","OLSCHAN BRIAN S","President and COO",22.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213244\u002F000119312526318155\u002F0001193125-26-318155-index.htm",35000,76172,793100,"2026-07-24",{"cik":29,"filedAt":74,"filingId":85,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":79,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":56,"transactionDate":83,"intentLabel":57,"signalQuality":58},"0001193125-26-318155-1",53.94,24091,52081,1299468.54,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49},"2026-07-24T00:00:00.000Z","0001193125-26-316156-0","HOLDEN RICHMOND Y JR","",21.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213240\u002F000119312526316156\u002F0001193125-26-316156-index.htm",1500,16750,31800,{"cik":29,"filedAt":91,"filingId":101,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":56,"transactionDate":83,"intentLabel":57,"signalQuality":58},"0001193125-26-316156-1",52.45,606,16144,31784.7,{"cik":29,"filedAt":91,"filingId":107,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49},"0001193125-26-316156-2",21.75,1900,18044,41325,{"cik":29,"filedAt":91,"filingId":113,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":56,"transactionDate":83,"intentLabel":57,"signalQuality":58},"0001193125-26-316156-3",788,17256,41330.600000000006,{"cik":29,"filedAt":118,"filingId":119,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":128,"insiderHistory":129},"2026-05-29T00:00:00.000Z","0001193125-26-248438-0",42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213244\u002F000119312526248438\u002F0001193125-26-248438-index.htm",4833,41172,202986,"S","2026-05-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":58},"0001193125-26-248439-0",42.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1014360\u002F000119312526248439\u002F0001193125-26-248439-index.htm",5834,314999,246369.81999999998,"G","2026-05-27","Gift",{"cik":29,"filedAt":141,"filingId":142,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":147,"intentLabel":48,"signalQuality":49},"2026-05-22T00:00:00.000Z","0001193125-26-237132-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213244\u002F000119312526237132\u002F0001193125-26-237132-index.htm",20000,61209,498400.00000000006,"2026-05-21",{"cik":29,"filedAt":141,"filingId":149,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":143,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":56,"transactionDate":147,"intentLabel":57,"signalQuality":58},"0001193125-26-237132-1",43.21,15204,46005,656964.84,{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":157,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":158,"intentLabel":48,"signalQuality":49},"2026-05-15T00:00:00.000Z","0001193125-26-227138-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1014360\u002F000119312526227138\u002F0001193125-26-227138-index.htm","2026-05-13",{"cik":29,"filedAt":155,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":157,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":56,"transactionDate":158,"intentLabel":57,"signalQuality":58},"0001193125-26-227138-1",40.53,24166,320833,979447.98,{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":94,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":137,"transactionDate":174,"intentLabel":139,"signalQuality":58},"2026-03-05T00:00:00.000Z","0001193125-26-093892-0","MURPHY SUSAN H",44.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223199\u002F000119312526093892\u002F0001193125-26-093892-index.htm",1200,5967,52896,"2026-03-03","manufacturing",[177,180,183,186,189,192],{"ticker":178,"issuerName":179},"HSY","HERSHEY CO",{"ticker":181,"issuerName":182},"ANET","Arista Networks, Inc.",{"ticker":184,"issuerName":185},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":187,"issuerName":188},"TDG","TransDigm Group INC",{"ticker":190,"issuerName":191},"LEG","LEGGETT & PLATT INC",{"ticker":193,"issuerName":194},"ROK","ROCKWELL AUTOMATION, INC",{"count":196,"fetchedAt":197,"source":198},17,"2026-08-03T00:09:18.865Z","sqlite",{"data":200,"meta":206},{"value":201,"quality":202,"closeDate":203,"ageDays":204,"sharesAsOf":205},214256484.82575607,"fresh","2026-07-30",4,"2026-04-30",{"count":207,"fetchedAt":208,"source":198},1,"2026-08-03T00:09:18.867Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Walter C. Johnsen","Household & Personal Products",649,"1980-03-17","US","CT","Shelton","https:\u002F\u002Fwww.acmeunited.com",0.489,"35.5-50","2026-07-20T23:04:06.856Z",{"count":207,"fetchedAt":208,"source":198},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":207,"fetchedAt":208,"source":198},{"data":228,"meta":1570},{"congressTrades":229,"insiderTrades":230,"priceHistory":248,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":64,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":56,"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":85,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":79,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":56,"transactionDate":83},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":91,"filingId":101,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":56,"transactionDate":83},{"cik":29,"filedAt":91,"filingId":107,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":91,"filingId":113,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":56,"transactionDate":83},{"cik":29,"filedAt":118,"filingId":119,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":118,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":141,"filingId":142,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":147},{"cik":29,"filedAt":141,"filingId":149,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":143,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":56,"transactionDate":147},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":157,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":158},{"cik":29,"filedAt":155,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":157,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":56,"transactionDate":158},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":94,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":137,"transactionDate":174},[249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,739,742,745,748,751,754,757,760,763,766,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,942,945,948,950,953,956,959,962,965,967,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1197,1200,1203,1206,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1294,1296,1299,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1377,1380,1383,1385,1388,1391,1394,1396,1399,1402,1404,1406,1408,1411,1414,1417,1419,1421,1423,1425,1427,1429,1431,1433,1436,1438,1440,1443,1446,1448,1450,1453,1456,1459,1462,1464,1467,1470,1472,1475,1478,1481,1483,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1568],{"date":250,"close":251},"2021-08-06",40.36000061035156,{"date":253,"close":254},"2021-08-13",38.40999984741211,{"date":256,"close":257},"2021-08-20",39.41999816894531,{"date":259,"close":260},"2021-08-27",39.779998779296875,{"date":262,"close":263},"2021-09-03",40.68000030517578,{"date":265,"close":266},"2021-09-10",39.970001220703125,{"date":268,"close":269},"2021-09-17",37.5099983215332,{"date":271,"close":272},"2021-09-24",33.5099983215332,{"date":274,"close":275},"2021-10-01",33.2599983215332,{"date":277,"close":278},"2021-10-08",32.560001373291016,{"date":280,"close":281},"2021-10-15",36.0099983215332,{"date":283,"close":284},"2021-10-22",37.81999969482422,{"date":286,"close":287},"2021-10-29",37,{"date":289,"close":290},"2021-11-05",35.79999923706055,{"date":292,"close":293},"2021-11-12",36,{"date":295,"close":293},"2021-11-19",{"date":297,"close":298},"2021-11-26",32.9900016784668,{"date":300,"close":301},"2021-12-03",33.59000015258789,{"date":303,"close":304},"2021-12-10",33.189998626708984,{"date":306,"close":307},"2021-12-17",32.369998931884766,{"date":309,"close":310},"2021-12-23",35.619998931884766,{"date":312,"close":313},"2021-12-31",33.70000076293945,{"date":315,"close":316},"2022-01-07",33.029998779296875,{"date":318,"close":319},"2022-01-14",32.70000076293945,{"date":321,"close":322},"2022-01-21",31.450000762939453,{"date":324,"close":325},"2022-01-28",32.29999923706055,{"date":327,"close":328},"2022-02-04",32.0099983215332,{"date":330,"close":331},"2022-02-11",32.709999084472656,{"date":333,"close":334},"2022-02-18",33.790000915527344,{"date":336,"close":337},"2022-02-25",33,{"date":339,"close":340},"2022-03-04",34.900001525878906,{"date":342,"close":343},"2022-03-11",33.25,{"date":345,"close":346},"2022-03-18",34.90999984741211,{"date":348,"close":349},"2022-03-25",34.099998474121094,{"date":351,"close":352},"2022-04-01",33.7599983215332,{"date":354,"close":343},"2022-04-08",{"date":356,"close":357},"2022-04-14",32.650001525878906,{"date":359,"close":360},"2022-04-22",32.4900016784668,{"date":362,"close":298},"2022-04-29",{"date":364,"close":365},"2022-05-06",34.09000015258789,{"date":367,"close":368},"2022-05-13",32.40999984741211,{"date":370,"close":371},"2022-05-20",32,{"date":373,"close":374},"2022-05-27",32.95000076293945,{"date":376,"close":377},"2022-06-03",33.34000015258789,{"date":379,"close":380},"2022-06-10",32.959999084472656,{"date":382,"close":383},"2022-06-17",30.3799991607666,{"date":385,"close":386},"2022-06-24",30.079999923706055,{"date":388,"close":389},"2022-07-01",31.899999618530273,{"date":391,"close":392},"2022-07-08",31.399999618530273,{"date":394,"close":395},"2022-07-15",29.270000457763672,{"date":397,"close":398},"2022-07-22",32.029998779296875,{"date":400,"close":401},"2022-07-29",28.799999237060547,{"date":403,"close":404},"2022-08-05",28.420000076293945,{"date":406,"close":407},"2022-08-12",28.229999542236328,{"date":409,"close":410},"2022-08-19",28.309999465942383,{"date":412,"close":413},"2022-08-26",27.799999237060547,{"date":415,"close":416},"2022-09-02",27.59000015258789,{"date":418,"close":419},"2022-09-09",28.110000610351562,{"date":421,"close":422},"2022-09-16",26.329999923706055,{"date":424,"close":425},"2022-09-23",26.31999969482422,{"date":427,"close":428},"2022-09-30",23.020000457763672,{"date":430,"close":431},"2022-10-07",23.799999237060547,{"date":433,"close":434},"2022-10-14",24.56999969482422,{"date":436,"close":437},"2022-10-21",23,{"date":439,"close":440},"2022-10-28",24.270000457763672,{"date":442,"close":443},"2022-11-04",23.989999771118164,{"date":445,"close":446},"2022-11-11",25.389999389648438,{"date":448,"close":449},"2022-11-18",24.770000457763672,{"date":451,"close":452},"2022-11-25",24.790000915527344,{"date":454,"close":455},"2022-12-02",23.770000457763672,{"date":457,"close":458},"2022-12-09",23.90999984741211,{"date":460,"close":461},"2022-12-16",23.639999389648438,{"date":463,"close":464},"2022-12-23",22.270000457763672,{"date":466,"close":467},"2022-12-30",21.899999618530273,{"date":469,"close":470},"2023-01-06",22,{"date":472,"close":473},"2023-01-13",22.889999389648438,{"date":475,"close":476},"2023-01-20",21.56999969482422,{"date":478,"close":479},"2023-01-27",23.399999618530273,{"date":481,"close":482},"2023-02-03",24.030000686645508,{"date":484,"close":485},"2023-02-10",24.329999923706055,{"date":487,"close":488},"2023-02-17",24.579999923706055,{"date":490,"close":491},"2023-02-24",24.06999969482422,{"date":493,"close":494},"2023-03-03",25.549999237060547,{"date":496,"close":497},"2023-03-10",24.899999618530273,{"date":499,"close":500},"2023-03-17",23.299999237060547,{"date":502,"close":503},"2023-03-24",22.5,{"date":505,"close":437},"2023-03-31",{"date":507,"close":508},"2023-04-06",25.020000457763672,{"date":510,"close":511},"2023-04-14",25.649999618530273,{"date":513,"close":514},"2023-04-21",26.989999771118164,{"date":516,"close":517},"2023-04-28",26.200000762939453,{"date":519,"close":520},"2023-05-05",26.239999771118164,{"date":522,"close":523},"2023-05-12",25.739999771118164,{"date":525,"close":452},"2023-05-19",{"date":527,"close":528},"2023-05-26",25.809999465942383,{"date":530,"close":531},"2023-06-02",25.729999542236328,{"date":533,"close":534},"2023-06-09",25.350000381469727,{"date":536,"close":537},"2023-06-16",24.700000762939453,{"date":539,"close":540},"2023-06-23",25.43000030517578,{"date":542,"close":543},"2023-06-30",24.940000534057617,{"date":545,"close":546},"2023-07-07",26.43000030517578,{"date":548,"close":549},"2023-07-14",25,{"date":551,"close":552},"2023-07-21",26.219999313354492,{"date":554,"close":555},"2023-07-28",27.489999771118164,{"date":557,"close":558},"2023-08-04",31.6299991607666,{"date":560,"close":561},"2023-08-11",37.560001373291016,{"date":563,"close":564},"2023-08-18",30.459999084472656,{"date":566,"close":567},"2023-08-25",31.190000534057617,{"date":569,"close":570},"2023-09-01",29.65999984741211,{"date":572,"close":511},"2023-09-08",{"date":574,"close":575},"2023-09-15",31.139999389648438,{"date":577,"close":578},"2023-09-22",29.079999923706055,{"date":580,"close":581},"2023-09-29",29.889999389648438,{"date":583,"close":584},"2023-10-06",28.079999923706055,{"date":586,"close":587},"2023-10-13",26.920000076293945,{"date":589,"close":590},"2023-10-20",28.440000534057617,{"date":592,"close":593},"2023-10-27",30.399999618530273,{"date":595,"close":596},"2023-11-03",33.09000015258789,{"date":598,"close":599},"2023-11-10",31.020000457763672,{"date":601,"close":602},"2023-11-17",37.4900016784668,{"date":604,"close":605},"2023-11-24",37.59000015258789,{"date":607,"close":608},"2023-12-01",35.75,{"date":610,"close":611},"2023-12-08",39.9900016784668,{"date":613,"close":614},"2023-12-15",40.869998931884766,{"date":616,"close":617},"2023-12-22",42.119998931884766,{"date":619,"close":620},"2023-12-29",42.86000061035156,{"date":622,"close":623},"2024-01-05",42.189998626708984,{"date":625,"close":626},"2024-01-12",43.040000915527344,{"date":628,"close":629},"2024-01-19",48.790000915527344,{"date":631,"close":632},"2024-01-26",47.400001525878906,{"date":634,"close":635},"2024-02-02",48.380001068115234,{"date":637,"close":638},"2024-02-09",49.84000015258789,{"date":640,"close":641},"2024-02-16",49.599998474121094,{"date":643,"close":644},"2024-02-23",49.79999923706055,{"date":646,"close":647},"2024-03-01",44.15999984741211,{"date":649,"close":650},"2024-03-08",39.720001220703125,{"date":652,"close":653},"2024-03-15",41.7599983215332,{"date":655,"close":656},"2024-03-22",43.290000915527344,{"date":658,"close":659},"2024-03-28",46.9900016784668,{"date":661,"close":662},"2024-04-05",46.369998931884766,{"date":664,"close":665},"2024-04-12",42.5,{"date":667,"close":668},"2024-04-19",38.58000183105469,{"date":670,"close":671},"2024-04-26",41.099998474121094,{"date":673,"close":674},"2024-05-03",42.54999923706055,{"date":676,"close":677},"2024-05-10",40.720001220703125,{"date":679,"close":680},"2024-05-17",39.18000030517578,{"date":682,"close":683},"2024-05-24",39.349998474121094,{"date":685,"close":686},"2024-05-31",35.4900016784668,{"date":688,"close":689},"2024-06-07",36.40999984741211,{"date":691,"close":313},"2024-06-14",{"date":693,"close":694},"2024-06-21",34.540000915527344,{"date":696,"close":697},"2024-06-28",35.06999969482422,{"date":699,"close":700},"2024-07-05",34.88999938964844,{"date":702,"close":703},"2024-07-12",36.029998779296875,{"date":705,"close":706},"2024-07-19",38.47999954223633,{"date":708,"close":709},"2024-07-26",43.59000015258789,{"date":711,"close":712},"2024-08-02",40.5099983215332,{"date":714,"close":715},"2024-08-09",38.630001068115234,{"date":717,"close":718},"2024-08-16",40.70000076293945,{"date":720,"close":721},"2024-08-23",43.689998626708984,{"date":723,"close":724},"2024-08-30",44.09000015258789,{"date":726,"close":727},"2024-09-06",43,{"date":729,"close":730},"2024-09-13",42.70000076293945,{"date":732,"close":733},"2024-09-20",42.099998474121094,{"date":735,"close":736},"2024-09-27",40.349998474121094,{"date":738,"close":617},"2024-10-04",{"date":740,"close":741},"2024-10-11",43.380001068115234,{"date":743,"close":744},"2024-10-18",41.20000076293945,{"date":746,"close":747},"2024-10-25",40.25,{"date":749,"close":750},"2024-11-01",39.65999984741211,{"date":752,"close":753},"2024-11-08",41.5099983215332,{"date":755,"close":756},"2024-11-15",41.970001220703125,{"date":758,"close":759},"2024-11-22",42.959999084472656,{"date":761,"close":762},"2024-11-29",44.5099983215332,{"date":764,"close":765},"2024-12-06",44.47999954223633,{"date":767,"close":656},"2024-12-13",{"date":769,"close":770},"2024-12-20",37.88999938964844,{"date":772,"close":773},"2024-12-27",36.81999969482422,{"date":775,"close":776},"2025-01-03",36.810001373291016,{"date":778,"close":779},"2025-01-10",35.11000061035156,{"date":781,"close":782},"2025-01-17",37.20000076293945,{"date":784,"close":785},"2025-01-24",36.27000045776367,{"date":787,"close":788},"2025-01-31",36.25,{"date":790,"close":791},"2025-02-07",37.70000076293945,{"date":793,"close":794},"2025-02-14",38.11000061035156,{"date":796,"close":797},"2025-02-21",37.060001373291016,{"date":799,"close":800},"2025-02-28",39.09000015258789,{"date":802,"close":803},"2025-03-07",37.310001373291016,{"date":805,"close":806},"2025-03-14",40.849998474121094,{"date":808,"close":809},"2025-03-21",39.91999816894531,{"date":811,"close":812},"2025-03-28",40.16999816894531,{"date":814,"close":815},"2025-04-04",37.83000183105469,{"date":817,"close":818},"2025-04-11",37.95000076293945,{"date":820,"close":821},"2025-04-17",41.380001068115234,{"date":823,"close":824},"2025-04-25",41.54999923706055,{"date":826,"close":827},"2025-05-02",38.34000015258789,{"date":829,"close":830},"2025-05-09",37.869998931884766,{"date":832,"close":833},"2025-05-16",39.810001373291016,{"date":835,"close":836},"2025-05-23",38.88999938964844,{"date":838,"close":839},"2025-05-30",39.79999923706055,{"date":841,"close":842},"2025-06-06",39.68000030517578,{"date":844,"close":845},"2025-06-13",37.5,{"date":847,"close":848},"2025-06-20",39.11000061035156,{"date":850,"close":851},"2025-06-27",40.08000183105469,{"date":853,"close":854},"2025-07-03",43.630001068115234,{"date":856,"close":727},"2025-07-11",{"date":858,"close":859},"2025-07-18",41.61000061035156,{"date":861,"close":862},"2025-07-25",43.279998779296875,{"date":864,"close":865},"2025-07-29",42.61000061035156,{"date":867,"close":868},"2025-07-30",40.599998474121094,{"date":870,"close":871},"2025-07-31",40.18000030517578,{"date":873,"close":874},"2025-08-01",40.130001068115234,{"date":876,"close":877},"2025-08-04",41.189998626708984,{"date":879,"close":880},"2025-08-05",41.540000915527344,{"date":882,"close":883},"2025-08-06",41.4900016784668,{"date":885,"close":886},"2025-08-07",40.65999984741211,{"date":888,"close":889},"2025-08-08",40.90999984741211,{"date":891,"close":653},"2025-08-11",{"date":893,"close":894},"2025-08-12",43.400001525878906,{"date":896,"close":897},"2025-08-13",44.58000183105469,{"date":899,"close":900},"2025-08-14",43.0099983215332,{"date":902,"close":903},"2025-08-15",40.91999816894531,{"date":905,"close":906},"2025-08-18",40.27000045776367,{"date":908,"close":909},"2025-08-19",39.459999084472656,{"date":911,"close":809},"2025-08-20",{"date":913,"close":914},"2025-08-21",40.04999923706055,{"date":916,"close":917},"2025-08-22",43.189998626708984,{"date":919,"close":920},"2025-08-25",41.689998626708984,{"date":922,"close":923},"2025-08-26",41.27000045776367,{"date":925,"close":926},"2025-08-27",41.02000045776367,{"date":928,"close":929},"2025-08-28",42.88999938964844,{"date":931,"close":932},"2025-08-29",43.02000045776367,{"date":934,"close":935},"2025-09-02",42.47999954223633,{"date":937,"close":938},"2025-09-03",42.349998474121094,{"date":940,"close":941},"2025-09-04",44.43000030517578,{"date":943,"close":944},"2025-09-05",44.36000061035156,{"date":946,"close":947},"2025-09-08",43.880001068115234,{"date":949,"close":730},"2025-09-09",{"date":951,"close":952},"2025-09-10",41.81999969482422,{"date":954,"close":955},"2025-09-11",43.709999084472656,{"date":957,"close":958},"2025-09-12",41.029998779296875,{"date":960,"close":961},"2025-09-15",40.709999084472656,{"date":963,"close":964},"2025-09-16",41.290000915527344,{"date":966,"close":961},"2025-09-17",{"date":968,"close":620},"2025-09-18",{"date":970,"close":971},"2025-09-19",43.4900016784668,{"date":973,"close":974},"2025-09-22",42.2599983215332,{"date":976,"close":958},"2025-09-23",{"date":978,"close":979},"2025-09-24",41.63999938964844,{"date":981,"close":982},"2025-09-25",41.43000030517578,{"date":984,"close":985},"2025-09-26",41.45000076293945,{"date":987,"close":988},"2025-09-29",40.59000015258789,{"date":990,"close":991},"2025-09-30",41.18000030517578,{"date":993,"close":994},"2025-10-01",41.209999084472656,{"date":996,"close":997},"2025-10-02",40.470001220703125,{"date":999,"close":1000},"2025-10-03",39.88999938964844,{"date":1002,"close":1003},"2025-10-06",40,{"date":1005,"close":1006},"2025-10-07",39.25,{"date":1008,"close":1009},"2025-10-08",39.470001220703125,{"date":1011,"close":1012},"2025-10-09",38.709999084472656,{"date":1014,"close":1015},"2025-10-10",38.29999923706055,{"date":1017,"close":1018},"2025-10-13",38.22999954223633,{"date":1020,"close":1021},"2025-10-14",38.369998931884766,{"date":1023,"close":1024},"2025-10-15",38.349998474121094,{"date":1026,"close":1027},"2025-10-16",37.90999984741211,{"date":1029,"close":1030},"2025-10-17",38.220001220703125,{"date":1032,"close":1033},"2025-10-20",38.45000076293945,{"date":1035,"close":1036},"2025-10-21",37.75,{"date":1038,"close":706},"2025-10-22",{"date":1040,"close":1041},"2025-10-23",38.849998474121094,{"date":1043,"close":1044},"2025-10-24",39.369998931884766,{"date":1046,"close":1047},"2025-10-27",38.959999084472656,{"date":1049,"close":668},"2025-10-28",{"date":1051,"close":1052},"2025-10-29",38.38999938964844,{"date":1054,"close":1055},"2025-10-30",38.31999969482422,{"date":1057,"close":1058},"2025-10-31",38.0099983215332,{"date":1060,"close":1061},"2025-11-03",37.93000030517578,{"date":1063,"close":1064},"2025-11-04",37.68000030517578,{"date":1066,"close":1067},"2025-11-05",38.040000915527344,{"date":1069,"close":1070},"2025-11-06",37.349998474121094,{"date":1072,"close":1073},"2025-11-07",36.84000015258789,{"date":1075,"close":1076},"2025-11-10",36.869998931884766,{"date":1078,"close":1079},"2025-11-11",36.90999984741211,{"date":1081,"close":1082},"2025-11-12",36.54999923706055,{"date":1084,"close":1085},"2025-11-13",37.150001525878906,{"date":1087,"close":1076},"2025-11-14",{"date":1089,"close":1090},"2025-11-17",35.939998626708984,{"date":1092,"close":1093},"2025-11-18",35.65999984741211,{"date":1095,"close":1096},"2025-11-19",35.709999084472656,{"date":1098,"close":1099},"2025-11-20",35.5,{"date":1101,"close":1102},"2025-11-21",36.880001068115234,{"date":1104,"close":1105},"2025-11-24",36.599998474121094,{"date":1107,"close":1108},"2025-11-25",37.119998931884766,{"date":1110,"close":1111},"2025-11-26",37.04999923706055,{"date":1113,"close":287},"2025-11-28",{"date":1115,"close":1082},"2025-12-01",{"date":1117,"close":1118},"2025-12-02",37.66999816894531,{"date":1120,"close":1121},"2025-12-03",38.15999984741211,{"date":1123,"close":1124},"2025-12-04",37.2400016784668,{"date":1126,"close":1127},"2025-12-05",37.06999969482422,{"date":1129,"close":1130},"2025-12-08",35.720001220703125,{"date":1132,"close":1133},"2025-12-09",35.689998626708984,{"date":1135,"close":1111},"2025-12-10",{"date":1137,"close":1138},"2025-12-11",38.869998931884766,{"date":1140,"close":1141},"2025-12-12",40.459999084472656,{"date":1143,"close":1144},"2025-12-15",40.79999923706055,{"date":1146,"close":1147},"2025-12-16",41.84000015258789,{"date":1149,"close":1150},"2025-12-17",42.38999938964844,{"date":1152,"close":1153},"2025-12-18",42.18000030517578,{"date":1155,"close":1156},"2025-12-19",42.369998931884766,{"date":1158,"close":1159},"2025-12-22",41.560001373291016,{"date":1161,"close":1162},"2025-12-23",41.599998474121094,{"date":1164,"close":1165},"2025-12-24",41.08000183105469,{"date":1167,"close":1168},"2025-12-26",40.58000183105469,{"date":1170,"close":1171},"2025-12-29",40.61000061035156,{"date":1173,"close":1174},"2025-12-30",40.369998931884766,{"date":1176,"close":1177},"2025-12-31",40.310001373291016,{"date":1179,"close":1180},"2026-01-02",40.209999084472656,{"date":1182,"close":747},"2026-01-05",{"date":1184,"close":1185},"2026-01-06",40.040000915527344,{"date":1187,"close":1188},"2026-01-07",41.70000076293945,{"date":1190,"close":1191},"2026-01-08",42.29999923706055,{"date":1193,"close":1194},"2026-01-09",42.40999984741211,{"date":1196,"close":727},"2026-01-12",{"date":1198,"close":1199},"2026-01-13",43.11000061035156,{"date":1201,"close":1202},"2026-01-14",43.29999923706055,{"date":1204,"close":1205},"2026-01-15",43.91999816894531,{"date":1207,"close":721},"2026-01-16",{"date":1209,"close":1210},"2026-01-20",42.7599983215332,{"date":1212,"close":1205},"2026-01-21",{"date":1214,"close":1215},"2026-01-22",44.290000915527344,{"date":1217,"close":1218},"2026-01-23",42.27000045776367,{"date":1220,"close":1221},"2026-01-26",42.02000045776367,{"date":1223,"close":1224},"2026-01-27",41.5,{"date":1226,"close":1227},"2026-01-28",41.150001525878906,{"date":1229,"close":1230},"2026-01-29",41.459999084472656,{"date":1232,"close":1233},"2026-01-30",41.790000915527344,{"date":1235,"close":1236},"2026-02-02",43.45000076293945,{"date":1238,"close":1239},"2026-02-03",43.20000076293945,{"date":1241,"close":1242},"2026-02-04",44,{"date":1244,"close":1245},"2026-02-05",44.02000045776367,{"date":1247,"close":1248},"2026-02-06",44.61000061035156,{"date":1250,"close":1251},"2026-02-09",44.189998626708984,{"date":1253,"close":1242},"2026-02-10",{"date":1255,"close":1256},"2026-02-11",43.790000915527344,{"date":1258,"close":1259},"2026-02-12",44.13999938964844,{"date":1261,"close":1262},"2026-02-13",44.22999954223633,{"date":1264,"close":1265},"2026-02-17",44.31999969482422,{"date":1267,"close":1268},"2026-02-18",43.869998931884766,{"date":1270,"close":721},"2026-02-19",{"date":1272,"close":1273},"2026-02-20",44.79999923706055,{"date":1275,"close":1276},"2026-02-23",43.939998626708984,{"date":1278,"close":1279},"2026-02-24",44.97999954223633,{"date":1281,"close":1282},"2026-02-25",45.470001220703125,{"date":1284,"close":1285},"2026-02-26",45.880001068115234,{"date":1287,"close":1288},"2026-02-27",45.0099983215332,{"date":1290,"close":1291},"2026-03-02",44.77000045776367,{"date":174,"close":1293},44.08000183105469,{"date":1295,"close":724},"2026-03-04",{"date":1297,"close":1298},"2026-03-05",43.54999923706055,{"date":1300,"close":665},"2026-03-06",{"date":1302,"close":854},"2026-03-09",{"date":1304,"close":1305},"2026-03-10",43.18000030517578,{"date":1307,"close":1308},"2026-03-11",43.15999984741211,{"date":1310,"close":1311},"2026-03-12",42.66999816894531,{"date":1313,"close":1314},"2026-03-13",43.79999923706055,{"date":1316,"close":1317},"2026-03-16",46,{"date":1319,"close":1320},"2026-03-17",44.849998474121094,{"date":1322,"close":1323},"2026-03-18",43.310001373291016,{"date":1325,"close":1326},"2026-03-19",43.959999084472656,{"date":1328,"close":1329},"2026-03-20",43.40999984741211,{"date":1331,"close":1332},"2026-03-23",45,{"date":1334,"close":762},"2026-03-24",{"date":1336,"close":941},"2026-03-25",{"date":1338,"close":1339},"2026-03-26",44.18000030517578,{"date":1341,"close":1342},"2026-03-27",43.86000061035156,{"date":1344,"close":1345},"2026-03-30",44.11000061035156,{"date":1347,"close":1348},"2026-03-31",44.90999984741211,{"date":1350,"close":1351},"2026-04-01",44.91999816894531,{"date":1353,"close":1354},"2026-04-02",44.790000915527344,{"date":1356,"close":1357},"2026-04-06",44.439998626708984,{"date":1359,"close":947},"2026-04-07",{"date":1361,"close":1362},"2026-04-08",45.25,{"date":1364,"close":1365},"2026-04-09",45.88999938964844,{"date":1367,"close":1368},"2026-04-10",44.810001373291016,{"date":1370,"close":1371},"2026-04-13",45.9900016784668,{"date":1373,"close":1374},"2026-04-14",45.220001220703125,{"date":1376,"close":724},"2026-04-15",{"date":1378,"close":1379},"2026-04-16",44.959999084472656,{"date":1381,"close":1382},"2026-04-17",46.029998779296875,{"date":1384,"close":1382},"2026-04-20",{"date":1386,"close":1387},"2026-04-21",45.959999084472656,{"date":1389,"close":1390},"2026-04-22",45.529998779296875,{"date":1392,"close":1393},"2026-04-23",43.47999954223633,{"date":1395,"close":1194},"2026-04-24",{"date":1397,"close":1398},"2026-04-27",41.9900016784668,{"date":1400,"close":1401},"2026-04-28",41.65999984741211,{"date":1403,"close":671},"2026-04-29",{"date":205,"close":1405},40.7599983215332,{"date":1407,"close":952},"2026-05-01",{"date":1409,"close":1410},"2026-05-04",40.84000015258789,{"date":1412,"close":1413},"2026-05-05",41.90999984741211,{"date":1415,"close":1416},"2026-05-06",42.220001220703125,{"date":1418,"close":952},"2026-05-07",{"date":1420,"close":859},"2026-05-08",{"date":1422,"close":1162},"2026-05-11",{"date":1424,"close":671},"2026-05-12",{"date":158,"close":1426},40.529998779296875,{"date":1428,"close":920},"2026-05-14",{"date":1430,"close":677},"2026-05-15",{"date":1432,"close":1162},"2026-05-18",{"date":1434,"close":1435},"2026-05-19",42.09000015258789,{"date":1437,"close":1150},"2026-05-20",{"date":147,"close":1439},43.209999084472656,{"date":1441,"close":1442},"2026-05-22",42.15999984741211,{"date":1444,"close":1445},"2026-05-26",42.060001373291016,{"date":138,"close":1447},41.59000015258789,{"date":126,"close":1449},42.41999816894531,{"date":1451,"close":1452},"2026-05-29",42.20000076293945,{"date":1454,"close":1455},"2026-06-01",42.58000183105469,{"date":1457,"close":1458},"2026-06-02",42.08000183105469,{"date":1460,"close":1461},"2026-06-03",42.540000915527344,{"date":1463,"close":647},"2026-06-04",{"date":1465,"close":1466},"2026-06-05",43.72999954223633,{"date":1468,"close":1469},"2026-06-08",43.540000915527344,{"date":1471,"close":1245},"2026-06-09",{"date":1473,"close":1474},"2026-06-10",44.86000061035156,{"date":1476,"close":1477},"2026-06-11",45.47999954223633,{"date":1479,"close":1480},"2026-06-12",45.54999923706055,{"date":1482,"close":1279},"2026-06-15",{"date":1484,"close":1357},"2026-06-16",{"date":1486,"close":1215},"2026-06-17",{"date":1488,"close":1489},"2026-06-18",45.380001068115234,{"date":1491,"close":1492},"2026-06-22",45.06999969482422,{"date":1494,"close":1495},"2026-06-23",46.119998931884766,{"date":1497,"close":1498},"2026-06-24",46.7400016784668,{"date":1500,"close":1501},"2026-06-25",47.560001373291016,{"date":1503,"close":1504},"2026-06-26",48.939998626708984,{"date":1506,"close":1507},"2026-06-29",48.22999954223633,{"date":1509,"close":1510},"2026-06-30",47.720001220703125,{"date":1512,"close":1513},"2026-07-01",48.599998474121094,{"date":1515,"close":1516},"2026-07-02",47.61000061035156,{"date":1518,"close":1519},"2026-07-06",47.0099983215332,{"date":1521,"close":1522},"2026-07-07",47.5,{"date":1524,"close":1525},"2026-07-08",47.790000915527344,{"date":1527,"close":1528},"2026-07-09",48.0099983215332,{"date":1530,"close":1531},"2026-07-10",47.29999923706055,{"date":1533,"close":1534},"2026-07-13",47.459999084472656,{"date":1536,"close":1498},"2026-07-14",{"date":1538,"close":1539},"2026-07-15",47.290000915527344,{"date":1541,"close":1542},"2026-07-16",47.52000045776367,{"date":1544,"close":1545},"2026-07-17",47.54999923706055,{"date":1547,"close":1548},"2026-07-20",47,{"date":1550,"close":1551},"2026-07-21",46.619998931884766,{"date":1553,"close":1554},"2026-07-22",45.900001525878906,{"date":1556,"close":1557},"2026-07-23",52.45000076293945,{"date":83,"close":1559},53.939998626708984,{"date":1561,"close":1562},"2026-07-27",56.83000183105469,{"date":1564,"close":1565},"2026-07-28",59.54999923706055,{"date":47,"close":1567},59.900001525878906,{"date":203,"close":1569},56.22999954223633,{"count":207,"fetchedAt":1571,"source":198},"2026-08-03T00:09:18.891Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1573},"\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>",1785715758767]