[{"data":1,"prerenderedAt":1631},["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-AIR":25,"$f1A_ddLXn1-LWG8t6lO6JfiiYnq3s2oC5q_c3slxSwRk":26,"ticker-mcap-AIR":211,"ticker-profile-AIR":221,"ticker-earnings-AIR":235,"ticker-congress-AIR":240,"i-lucide:info":1629},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1750","AAR CORP","Manufacturing","AIR",[34,48,52,60,64,72,76,84,88,92,100,104,111,117,123,129,138,144,150,161,169,174,179,184],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T18:03:39.000Z","0000001750-26-000090-0","4","Pachapa Eric","VP-CAO & Controller","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679985\u002F000000175026000090\u002F0000001750-26-000090-index.htm",1390,27080.32,"A","2026-07-23","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000090-1",2086,29166.32,{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T18:02:05.000Z","0000001750-26-000088-0","Wolin Dylan Zachary","Senior VP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115093\u002F000000175026000088\u002F0000001750-26-000088-index.htm",3862,11442,{"cik":29,"filedAt":53,"filingId":61,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000088-1",5793,17235,{"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":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T17:58:39.000Z","0000001750-26-000084-0","Jessup Christopher A.","Senior Vice President-CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782618\u002F000000175026000084\u002F0000001750-26-000084-index.htm",5360,78395.525,{"cik":29,"filedAt":65,"filingId":73,"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":69,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000084-1",8041,86436.525,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T17:57:02.000Z","0000001750-26-000082-0","Holmes John McClain III","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554880\u002F000000175026000082\u002F0000001750-26-000082-index.htm",20082,290102,{"cik":29,"filedAt":77,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000082-1",30123,320225,{"cik":29,"filedAt":77,"filingId":89,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000082-2",161500,481725,{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T00:00:00.000Z","0000001750-26-000086-0","Garascia Jessica A.","Senior VP, GC, CAO & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806647\u002F000000175026000086\u002F0000001750-26-000086-index.htm",3460,37824,{"cik":29,"filedAt":93,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000001750-26-000086-1",5191,43015,{"cik":29,"filedAt":105,"filingId":106,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":110,"intentLabel":46,"signalQuality":47},"2026-07-15T19:05:13.000Z","0000001750-26-000080-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806647\u002F000000175026000080\u002F0000001750-26-000080-index.htm",4807,34364,"2026-07-14",{"cik":29,"filedAt":112,"filingId":113,"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":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":110,"intentLabel":46,"signalQuality":47},"2026-07-15T17:20:12.000Z","0000001750-26-000078-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679985\u002F000000175026000078\u002F0000001750-26-000078-index.htm",3445,25690.32,{"cik":29,"filedAt":118,"filingId":119,"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":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":110,"intentLabel":46,"signalQuality":47},"2026-07-15T17:17:53.000Z","0000001750-26-000076-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782618\u002F000000175026000076\u002F0000001750-26-000076-index.htm",7267,73035.525,{"cik":29,"filedAt":124,"filingId":125,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":110,"intentLabel":46,"signalQuality":47},"2026-07-15T17:16:01.000Z","0000001750-26-000074-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554880\u002F000000175026000074\u002F0000001750-26-000074-index.htm",34956,270020,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":137,"intentLabel":46,"signalQuality":47},"2026-06-03T13:38:34.000Z","0000001750-26-000070-0","Lord Ellen M.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857165\u002F000000175026000070\u002F0000001750-26-000070-index.htm",1364,14396,"2026-06-01",{"cik":29,"filedAt":139,"filingId":140,"formType":25,"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":141,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":135,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":137,"intentLabel":46,"signalQuality":47},"2026-06-03T13:35:09.000Z","0000001750-26-000068-0","DIETRICH JOHN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226022\u002F000000175026000068\u002F0000001750-26-000068-index.htm",8426,{"cik":29,"filedAt":145,"filingId":146,"formType":25,"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":147,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":135,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":137,"intentLabel":46,"signalQuality":47},"2026-06-02T20:59:23.000Z","0000001750-26-000045-0","Edwards Jeffrey N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1293146\u002F000000175026000045\u002F0000001750-26-000045-index.htm",5955,{"cik":29,"filedAt":151,"filingId":152,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":157,"transactionDate":158,"intentLabel":159,"signalQuality":160},"2026-01-15T00:00:00.000Z","0000001750-26-000010-0",48.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750\u002F000000175026000010\u002F0000001750-26-000010-index.htm",16802,808008.18,"M","2026-01-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":151,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":25,"totalValue":164,"transactionCode":165,"transactionDate":158,"intentLabel":166,"signalQuality":167,"insiderHistory":168},"0000001750-26-000010-1",98.9251,1662139.5302,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":151,"filingId":170,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":171,"sharesOwnedAfter":25,"totalValue":172,"transactionCode":157,"transactionDate":173,"intentLabel":159,"signalQuality":160},"0000001750-26-000010-2",3947,189811.23,"2026-01-14",{"cik":29,"filedAt":151,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":154,"shares":171,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":165,"transactionDate":173,"intentLabel":166,"signalQuality":167,"insiderHistory":178},"0000001750-26-000010-3",99.407,392359.429,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":151,"filingId":180,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":154,"shares":182,"sharesOwnedAfter":25,"totalValue":183,"transactionCode":157,"transactionDate":173,"intentLabel":159,"signalQuality":160},"0000001750-26-000010-4",37.66,6000,225959.99999999997,{"cik":29,"filedAt":151,"filingId":185,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":154,"shares":182,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":165,"transactionDate":173,"intentLabel":166,"signalQuality":167,"insiderHistory":187},"0000001750-26-000010-5",596442,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"ANET","Arista Networks, Inc.",{"ticker":194,"issuerName":195},"HSY","HERSHEY CO",{"ticker":197,"issuerName":198},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":200,"issuerName":201},"TDG","TransDigm Group INC",{"ticker":203,"issuerName":204},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":206,"issuerName":207},"LZB","LA-Z-BOY INC",{"count":5,"fetchedAt":209,"source":210},"2026-07-25T00:11:50.551Z","sqlite",{"data":212,"meta":218},{"value":213,"quality":214,"closeDate":215,"ageDays":216,"sharesAsOf":217},5073920536.124542,"fresh","2026-07-22",3,"2026-02-28",{"count":219,"fetchedAt":220,"source":210},1,"2026-07-25T00:11:50.552Z",{"data":222,"meta":234},{"ticker":32,"ceo":223,"industry":224,"fullTimeEmployees":225,"ipoDate":226,"country":227,"state":228,"city":229,"website":230,"exchangeShort":25,"marketCap":25,"beta":231,"range52w":232,"fetchedAt":233},"John McClain Holmes","Aerospace & Defense",5700,"1980-03-17","US","IL","Wood Dale","https:\u002F\u002Fwww.aarcorp.com",1.14,"66.75-135.185","2026-06-18T16:00:42.485Z",{"count":219,"fetchedAt":220,"source":210},{"data":236,"meta":238},{"ticker":32,"points":237},[],{"count":219,"fetchedAt":239,"source":210},"2026-07-25T00:11:50.553Z",{"data":241,"meta":1627},{"congressTrades":242,"insiderTrades":243,"priceHistory":268,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":61,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"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":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":65,"filingId":73,"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":69,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":77,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":77,"filingId":89,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":93,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":105,"filingId":106,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":110},{"cik":29,"filedAt":112,"filingId":113,"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":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":110},{"cik":29,"filedAt":118,"filingId":119,"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":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":110},{"cik":29,"filedAt":124,"filingId":125,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":110},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":137},{"cik":29,"filedAt":139,"filingId":140,"formType":25,"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":141,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":135,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":137},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"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":147,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":135,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":137},{"cik":29,"filedAt":151,"filingId":152,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":157,"transactionDate":158},{"cik":29,"filedAt":151,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":25,"totalValue":164,"transactionCode":165,"transactionDate":158},{"cik":29,"filedAt":151,"filingId":170,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":171,"sharesOwnedAfter":25,"totalValue":172,"transactionCode":157,"transactionDate":173},{"cik":29,"filedAt":151,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":154,"shares":171,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":165,"transactionDate":173},{"cik":29,"filedAt":151,"filingId":180,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":154,"shares":182,"sharesOwnedAfter":25,"totalValue":183,"transactionCode":157,"transactionDate":173},{"cik":29,"filedAt":151,"filingId":185,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":154,"shares":182,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":165,"transactionDate":173},[269,272,275,278,281,284,287,290,293,296,299,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,960,963,965,968,971,974,977,980,983,986,989,992,995,997,1000,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1610,1613,1616,1619,1622,1625],{"date":270,"close":271},"2021-07-30",35.7599983215332,{"date":273,"close":274},"2021-08-06",34.45000076293945,{"date":276,"close":277},"2021-08-13",34.06999969482422,{"date":279,"close":280},"2021-08-20",32.36000061035156,{"date":282,"close":283},"2021-08-27",34.400001525878906,{"date":285,"close":286},"2021-09-03",33.72999954223633,{"date":288,"close":289},"2021-09-10",32.099998474121094,{"date":291,"close":292},"2021-09-17",31.90999984741211,{"date":294,"close":295},"2021-09-24",32.900001525878906,{"date":297,"close":298},"2021-10-01",33.650001525878906,{"date":300,"close":286},"2021-10-08",{"date":302,"close":303},"2021-10-15",33.84000015258789,{"date":305,"close":306},"2021-10-22",34.959999084472656,{"date":308,"close":309},"2021-10-29",35.369998931884766,{"date":311,"close":312},"2021-11-05",39.38999938964844,{"date":314,"close":315},"2021-11-12",38.20000076293945,{"date":317,"close":318},"2021-11-19",36.36000061035156,{"date":320,"close":321},"2021-11-26",34.349998474121094,{"date":323,"close":324},"2021-12-03",33.33000183105469,{"date":326,"close":327},"2021-12-10",35.41999816894531,{"date":329,"close":330},"2021-12-17",35.75,{"date":332,"close":333},"2021-12-23",38.5,{"date":335,"close":336},"2021-12-31",39.029998779296875,{"date":338,"close":339},"2022-01-07",41.66999816894531,{"date":341,"close":342},"2022-01-14",42.810001373291016,{"date":344,"close":345},"2022-01-21",39.83000183105469,{"date":347,"close":348},"2022-01-28",39.40999984741211,{"date":350,"close":351},"2022-02-04",39.650001525878906,{"date":353,"close":354},"2022-02-11",41.619998931884766,{"date":356,"close":357},"2022-02-18",43.11000061035156,{"date":359,"close":360},"2022-02-25",43.58000183105469,{"date":362,"close":363},"2022-03-04",43.810001373291016,{"date":365,"close":366},"2022-03-11",45.33000183105469,{"date":368,"close":369},"2022-03-18",45.41999816894531,{"date":371,"close":372},"2022-03-25",50.93000030517578,{"date":374,"close":375},"2022-04-01",48.619998931884766,{"date":377,"close":378},"2022-04-08",48.86000061035156,{"date":380,"close":381},"2022-04-14",50.52000045776367,{"date":383,"close":384},"2022-04-22",48.849998474121094,{"date":386,"close":387},"2022-04-29",46.97999954223633,{"date":389,"close":390},"2022-05-06",46.93000030517578,{"date":392,"close":393},"2022-05-13",45.599998474121094,{"date":395,"close":396},"2022-05-20",44.849998474121094,{"date":398,"close":399},"2022-05-27",49.65999984741211,{"date":401,"close":402},"2022-06-03",48.7400016784668,{"date":404,"close":405},"2022-06-10",45.810001373291016,{"date":407,"close":408},"2022-06-17",40.189998626708984,{"date":410,"close":411},"2022-06-24",41.38999938964844,{"date":413,"close":414},"2022-07-01",42,{"date":416,"close":417},"2022-07-08",42.25,{"date":419,"close":339},"2022-07-15",{"date":421,"close":422},"2022-07-22",41.34000015258789,{"date":424,"close":425},"2022-07-29",44.529998779296875,{"date":427,"close":428},"2022-08-05",45.130001068115234,{"date":430,"close":431},"2022-08-12",47.099998474121094,{"date":433,"close":434},"2022-08-19",46.540000915527344,{"date":436,"close":437},"2022-08-26",44.81999969482422,{"date":439,"close":440},"2022-09-02",42.56999969482422,{"date":442,"close":443},"2022-09-09",43.029998779296875,{"date":445,"close":446},"2022-09-16",38.33000183105469,{"date":448,"close":449},"2022-09-23",35.310001373291016,{"date":451,"close":452},"2022-09-30",35.81999969482422,{"date":454,"close":455},"2022-10-07",38.279998779296875,{"date":457,"close":458},"2022-10-14",38.369998931884766,{"date":460,"close":461},"2022-10-21",42.709999084472656,{"date":463,"close":464},"2022-10-28",44.97999954223633,{"date":466,"close":467},"2022-11-04",43.06999969482422,{"date":469,"close":470},"2022-11-11",44.91999816894531,{"date":472,"close":473},"2022-11-18",46.0099983215332,{"date":475,"close":476},"2022-11-25",46.54999923706055,{"date":478,"close":479},"2022-12-02",47.560001373291016,{"date":481,"close":369},"2022-12-09",{"date":483,"close":484},"2022-12-16",44.4900016784668,{"date":486,"close":487},"2022-12-23",42.88999938964844,{"date":489,"close":490},"2022-12-30",44.900001525878906,{"date":492,"close":493},"2023-01-06",46.09000015258789,{"date":495,"close":496},"2023-01-13",49.25,{"date":498,"close":499},"2023-01-20",48.20000076293945,{"date":501,"close":502},"2023-01-27",50.20000076293945,{"date":504,"close":505},"2023-02-03",51.939998626708984,{"date":507,"close":508},"2023-02-10",51.40999984741211,{"date":510,"close":511},"2023-02-17",54.41999816894531,{"date":513,"close":514},"2023-02-24",54.709999084472656,{"date":516,"close":517},"2023-03-03",56.599998474121094,{"date":519,"close":520},"2023-03-10",52.58000183105469,{"date":522,"close":523},"2023-03-17",50.63999938964844,{"date":525,"close":526},"2023-03-24",54.650001525878906,{"date":528,"close":529},"2023-03-31",54.54999923706055,{"date":531,"close":532},"2023-04-06",53.31999969482422,{"date":534,"close":535},"2023-04-14",54.130001068115234,{"date":537,"close":538},"2023-04-21",54.25,{"date":540,"close":541},"2023-04-28",52.779998779296875,{"date":543,"close":544},"2023-05-05",53.130001068115234,{"date":546,"close":547},"2023-05-12",51.68000030517578,{"date":549,"close":550},"2023-05-19",53.27000045776367,{"date":552,"close":553},"2023-05-26",52.220001220703125,{"date":555,"close":535},"2023-06-02",{"date":557,"close":558},"2023-06-09",55.18000030517578,{"date":560,"close":561},"2023-06-16",55.45000076293945,{"date":563,"close":564},"2023-06-23",55.119998931884766,{"date":566,"close":567},"2023-06-30",57.7599983215332,{"date":569,"close":570},"2023-07-07",57.36000061035156,{"date":572,"close":573},"2023-07-14",58.34000015258789,{"date":575,"close":576},"2023-07-21",60,{"date":578,"close":579},"2023-07-28",58.29999923706055,{"date":581,"close":582},"2023-08-04",59.959999084472656,{"date":584,"close":585},"2023-08-11",60.09000015258789,{"date":587,"close":588},"2023-08-18",59.66999816894531,{"date":590,"close":591},"2023-08-25",60.470001220703125,{"date":593,"close":594},"2023-09-01",61.5099983215332,{"date":596,"close":597},"2023-09-08",57.810001373291016,{"date":599,"close":600},"2023-09-15",59.709999084472656,{"date":602,"close":603},"2023-09-22",60.08000183105469,{"date":605,"close":606},"2023-09-29",59.529998779296875,{"date":608,"close":609},"2023-10-06",59.5099983215332,{"date":611,"close":612},"2023-10-13",58.06999969482422,{"date":614,"close":615},"2023-10-20",58.13999938964844,{"date":617,"close":618},"2023-10-27",56.939998626708984,{"date":620,"close":621},"2023-11-03",62.95000076293945,{"date":623,"close":624},"2023-11-10",64.05000305175781,{"date":626,"close":627},"2023-11-17",66.83999633789062,{"date":629,"close":630},"2023-11-24",68.88999938964844,{"date":632,"close":633},"2023-12-01",69.8499984741211,{"date":635,"close":636},"2023-12-08",69.5,{"date":638,"close":639},"2023-12-15",70.95999908447266,{"date":641,"close":642},"2023-12-22",63.56999969482422,{"date":644,"close":645},"2023-12-29",62.400001525878906,{"date":647,"close":576},"2024-01-05",{"date":649,"close":650},"2024-01-12",59.560001373291016,{"date":652,"close":653},"2024-01-19",58.810001373291016,{"date":655,"close":597},"2024-01-26",{"date":657,"close":658},"2024-02-02",62.04999923706055,{"date":660,"close":661},"2024-02-09",63.25,{"date":663,"close":664},"2024-02-16",68.26000213623047,{"date":666,"close":667},"2024-02-23",65.95999908447266,{"date":669,"close":670},"2024-03-01",66.62000274658203,{"date":672,"close":673},"2024-03-08",64.5,{"date":675,"close":676},"2024-03-15",62.849998474121094,{"date":678,"close":679},"2024-03-22",60.119998931884766,{"date":681,"close":682},"2024-03-28",59.869998931884766,{"date":684,"close":685},"2024-04-05",61.40999984741211,{"date":687,"close":688},"2024-04-12",60.790000915527344,{"date":690,"close":691},"2024-04-19",64.12000274658203,{"date":693,"close":694},"2024-04-26",68.2699966430664,{"date":696,"close":697},"2024-05-03",69.91999816894531,{"date":699,"close":700},"2024-05-10",72.18000030517578,{"date":702,"close":703},"2024-05-17",71.23999786376953,{"date":705,"close":706},"2024-05-24",71.33000183105469,{"date":708,"close":709},"2024-05-31",70.98999786376953,{"date":711,"close":712},"2024-06-07",66.95999908447266,{"date":714,"close":715},"2024-06-14",67,{"date":717,"close":709},"2024-06-21",{"date":719,"close":720},"2024-06-28",72.69999694824219,{"date":722,"close":723},"2024-07-05",71.13999938964844,{"date":725,"close":726},"2024-07-12",74.19000244140625,{"date":728,"close":729},"2024-07-19",64.41999816894531,{"date":731,"close":670},"2024-07-26",{"date":733,"close":734},"2024-08-02",60.189998626708984,{"date":736,"close":737},"2024-08-09",60.16999816894531,{"date":739,"close":740},"2024-08-16",63.130001068115234,{"date":742,"close":743},"2024-08-23",64.88999938964844,{"date":745,"close":746},"2024-08-30",65.77999877929688,{"date":748,"close":749},"2024-09-06",63.91999816894531,{"date":751,"close":752},"2024-09-13",67.63999938964844,{"date":754,"close":755},"2024-09-20",69.27999877929688,{"date":757,"close":758},"2024-09-27",64.68000030517578,{"date":760,"close":761},"2024-10-04",65.4800033569336,{"date":763,"close":594},"2024-10-11",{"date":765,"close":766},"2024-10-18",61.970001220703125,{"date":768,"close":769},"2024-10-25",61.150001525878906,{"date":771,"close":772},"2024-11-01",58.400001525878906,{"date":774,"close":775},"2024-11-08",65.87000274658203,{"date":777,"close":778},"2024-11-15",66.1500015258789,{"date":780,"close":781},"2024-11-22",69.08000183105469,{"date":783,"close":784},"2024-11-29",69.5199966430664,{"date":786,"close":787},"2024-12-06",67.62999725341797,{"date":789,"close":790},"2024-12-13",63.220001220703125,{"date":792,"close":793},"2024-12-20",60.56999969482422,{"date":795,"close":796},"2024-12-27",60.400001525878906,{"date":798,"close":799},"2025-01-03",62.5,{"date":801,"close":802},"2025-01-10",67.72000122070312,{"date":804,"close":805},"2025-01-17",70.20999908447266,{"date":807,"close":808},"2025-01-24",70.52999877929688,{"date":810,"close":811},"2025-01-31",67.76000213623047,{"date":813,"close":814},"2025-02-07",67.31999969482422,{"date":816,"close":817},"2025-02-14",64.83000183105469,{"date":819,"close":820},"2025-02-21",61.869998931884766,{"date":822,"close":823},"2025-02-28",65.0199966430664,{"date":825,"close":826},"2025-03-07",64.5199966430664,{"date":828,"close":829},"2025-03-14",67.23999786376953,{"date":831,"close":832},"2025-03-21",67.93000030517578,{"date":834,"close":835},"2025-03-28",57.13999938964844,{"date":837,"close":838},"2025-04-04",50.08000183105469,{"date":840,"close":841},"2025-04-11",53.38999938964844,{"date":843,"close":844},"2025-04-17",52.810001373291016,{"date":846,"close":847},"2025-04-25",52.849998474121094,{"date":849,"close":850},"2025-05-02",56.7599983215332,{"date":852,"close":853},"2025-05-09",59.81999969482422,{"date":855,"close":856},"2025-05-16",62.68000030517578,{"date":858,"close":859},"2025-05-23",59.7599983215332,{"date":861,"close":685},"2025-05-30",{"date":863,"close":864},"2025-06-06",66.87999725341797,{"date":866,"close":867},"2025-06-13",68.62999725341797,{"date":869,"close":870},"2025-06-20",67.5199966430664,{"date":872,"close":873},"2025-06-27",69.04000091552734,{"date":875,"close":876},"2025-07-03",71.45999908447266,{"date":878,"close":879},"2025-07-11",74.83999633789062,{"date":881,"close":882},"2025-07-18",83.63999938964844,{"date":884,"close":885},"2025-07-21",80.55000305175781,{"date":887,"close":888},"2025-07-22",79.01000213623047,{"date":890,"close":891},"2025-07-23",79.44999694824219,{"date":893,"close":894},"2025-07-24",77.5,{"date":896,"close":897},"2025-07-25",76.4800033569336,{"date":899,"close":900},"2025-07-28",76.80000305175781,{"date":902,"close":903},"2025-07-29",76.0999984741211,{"date":905,"close":906},"2025-07-30",75.81999969482422,{"date":908,"close":909},"2025-07-31",74.70999908447266,{"date":911,"close":912},"2025-08-01",72.98999786376953,{"date":914,"close":915},"2025-08-04",73.54000091552734,{"date":917,"close":918},"2025-08-05",72.4000015258789,{"date":920,"close":921},"2025-08-06",72.08000183105469,{"date":923,"close":924},"2025-08-07",72.05999755859375,{"date":926,"close":927},"2025-08-08",74.79000091552734,{"date":929,"close":930},"2025-08-11",75.4000015258789,{"date":932,"close":933},"2025-08-12",78.01000213623047,{"date":935,"close":936},"2025-08-13",78.68000030517578,{"date":938,"close":939},"2025-08-14",77.1500015258789,{"date":941,"close":942},"2025-08-15",75.37999725341797,{"date":944,"close":945},"2025-08-18",75.75,{"date":947,"close":948},"2025-08-19",73.8499984741211,{"date":950,"close":951},"2025-08-20",71.7699966430664,{"date":953,"close":954},"2025-08-21",71.7300033569336,{"date":956,"close":906},"2025-08-22",{"date":958,"close":959},"2025-08-25",75.08999633789062,{"date":961,"close":962},"2025-08-26",76.79000091552734,{"date":964,"close":906},"2025-08-27",{"date":966,"close":967},"2025-08-28",75.80999755859375,{"date":969,"close":970},"2025-08-29",75.66000366210938,{"date":972,"close":973},"2025-09-02",76.37000274658203,{"date":975,"close":976},"2025-09-03",75.68000030517578,{"date":978,"close":979},"2025-09-04",77.11000061035156,{"date":981,"close":982},"2025-09-05",75.30000305175781,{"date":984,"close":985},"2025-09-08",74.7699966430664,{"date":987,"close":988},"2025-09-09",73.91999816894531,{"date":990,"close":991},"2025-09-10",74.05000305175781,{"date":993,"close":994},"2025-09-11",75.31999969482422,{"date":996,"close":726},"2025-09-12",{"date":998,"close":999},"2025-09-15",74.43000030517578,{"date":1001,"close":945},"2025-09-16",{"date":1003,"close":1004},"2025-09-17",74.76000213623047,{"date":1006,"close":1007},"2025-09-18",75.93000030517578,{"date":1009,"close":982},"2025-09-19",{"date":1011,"close":1012},"2025-09-22",76.9000015258789,{"date":1014,"close":1015},"2025-09-23",78.3499984741211,{"date":1017,"close":1018},"2025-09-24",81.62000274658203,{"date":1020,"close":1021},"2025-09-25",82.66000366210938,{"date":1023,"close":1024},"2025-09-26",86.33999633789062,{"date":1026,"close":1027},"2025-09-29",87.9000015258789,{"date":1029,"close":1030},"2025-09-30",89.66999816894531,{"date":1032,"close":1033},"2025-10-01",84.33999633789062,{"date":1035,"close":1036},"2025-10-02",83.94999694824219,{"date":1038,"close":1039},"2025-10-03",81.80000305175781,{"date":1041,"close":1042},"2025-10-06",83.3499984741211,{"date":1044,"close":1045},"2025-10-07",83.05999755859375,{"date":1047,"close":1048},"2025-10-08",84.01000213623047,{"date":1050,"close":1051},"2025-10-09",81.2699966430664,{"date":1053,"close":1054},"2025-10-10",78.31999969482422,{"date":1056,"close":1057},"2025-10-13",81.27999877929688,{"date":1059,"close":1060},"2025-10-14",82.93000030517578,{"date":1062,"close":1063},"2025-10-15",82.79000091552734,{"date":1065,"close":1066},"2025-10-16",82.86000061035156,{"date":1068,"close":1069},"2025-10-17",83.01000213623047,{"date":1071,"close":1072},"2025-10-20",84.0199966430664,{"date":1074,"close":1075},"2025-10-21",84.7300033569336,{"date":1077,"close":1078},"2025-10-22",81.33000183105469,{"date":1080,"close":1081},"2025-10-23",85.69000244140625,{"date":1083,"close":1084},"2025-10-24",86.4800033569336,{"date":1086,"close":1087},"2025-10-27",84.58999633789062,{"date":1089,"close":1090},"2025-10-28",84.55999755859375,{"date":1092,"close":1093},"2025-10-29",84.83999633789062,{"date":1095,"close":1096},"2025-10-30",84.22000122070312,{"date":1098,"close":1099},"2025-10-31",84.20999908447266,{"date":1101,"close":1102},"2025-11-03",85.7300033569336,{"date":1104,"close":1105},"2025-11-04",83.95999908447266,{"date":1107,"close":1108},"2025-11-05",83.5999984741211,{"date":1110,"close":1111},"2025-11-06",82.25,{"date":1113,"close":1114},"2025-11-07",82.41999816894531,{"date":1116,"close":1117},"2025-11-10",83.30999755859375,{"date":1119,"close":1120},"2025-11-11",83.83999633789062,{"date":1122,"close":1123},"2025-11-12",83.6500015258789,{"date":1125,"close":1126},"2025-11-13",80.08000183105469,{"date":1128,"close":1129},"2025-11-14",81.80999755859375,{"date":1131,"close":1132},"2025-11-17",78.94999694824219,{"date":1134,"close":1135},"2025-11-18",77.76000213623047,{"date":1137,"close":1138},"2025-11-19",78.55999755859375,{"date":1140,"close":1141},"2025-11-20",77.3499984741211,{"date":1143,"close":1144},"2025-11-21",77.69000244140625,{"date":1146,"close":1147},"2025-11-24",79.66999816894531,{"date":1149,"close":1150},"2025-11-25",82.51000213623047,{"date":1152,"close":1153},"2025-11-26",82.9800033569336,{"date":1155,"close":1156},"2025-11-28",83.20999908447266,{"date":1158,"close":1159},"2025-12-01",81.5999984741211,{"date":1161,"close":1162},"2025-12-02",82.87999725341797,{"date":1164,"close":1165},"2025-12-03",82.63999938964844,{"date":1167,"close":1168},"2025-12-04",83.79000091552734,{"date":1170,"close":1171},"2025-12-05",82.69999694824219,{"date":1173,"close":1174},"2025-12-08",81.12999725341797,{"date":1176,"close":1177},"2025-12-09",79.47000122070312,{"date":1179,"close":1111},"2025-12-10",{"date":1181,"close":1033},"2025-12-11",{"date":1183,"close":1184},"2025-12-12",83.68000030517578,{"date":1186,"close":1187},"2025-12-15",82.70999908447266,{"date":1189,"close":1190},"2025-12-16",81.48999786376953,{"date":1192,"close":1193},"2025-12-17",81.20999908447266,{"date":1195,"close":1196},"2025-12-18",81.87999725341797,{"date":1198,"close":1187},"2025-12-19",{"date":1200,"close":1201},"2025-12-22",86.18000030517578,{"date":1203,"close":1204},"2025-12-23",85.44000244140625,{"date":1206,"close":1207},"2025-12-24",86.02999877929688,{"date":1209,"close":1210},"2025-12-26",85.06999969482422,{"date":1212,"close":1213},"2025-12-29",84.51000213623047,{"date":1215,"close":1216},"2025-12-30",83.5199966430664,{"date":1218,"close":1063},"2025-12-31",{"date":1220,"close":1221},"2026-01-02",84.44999694824219,{"date":1223,"close":1224},"2026-01-05",88.0199966430664,{"date":1226,"close":1227},"2026-01-06",89.45999908447266,{"date":1229,"close":1230},"2026-01-07",91.33999633789062,{"date":1232,"close":1233},"2026-01-08",94.7300033569336,{"date":1235,"close":1236},"2026-01-09",97.02999877929688,{"date":1238,"close":1239},"2026-01-12",98.2300033569336,{"date":158,"close":1241},97.70999908447266,{"date":173,"close":1243},101.08000183105469,{"date":1245,"close":1246},"2026-01-15",105.73999786376953,{"date":1248,"close":1249},"2026-01-16",105.08000183105469,{"date":1251,"close":1252},"2026-01-20",103.66999816894531,{"date":1254,"close":1255},"2026-01-21",107.05999755859375,{"date":1257,"close":1258},"2026-01-22",107.73999786376953,{"date":1260,"close":1261},"2026-01-23",105.66000366210938,{"date":1263,"close":1264},"2026-01-26",104.26000213623047,{"date":1266,"close":1267},"2026-01-27",105.47000122070312,{"date":1269,"close":1270},"2026-01-28",104.05999755859375,{"date":1272,"close":1273},"2026-01-29",106.66999816894531,{"date":1275,"close":1276},"2026-01-30",105.91000366210938,{"date":1278,"close":1279},"2026-02-02",108,{"date":1281,"close":1282},"2026-02-03",109.88999938964844,{"date":1284,"close":1285},"2026-02-04",107.12999725341797,{"date":1287,"close":1288},"2026-02-05",106.87000274658203,{"date":1290,"close":1291},"2026-02-06",113.08999633789062,{"date":1293,"close":1294},"2026-02-09",114.33999633789062,{"date":1296,"close":1297},"2026-02-10",113.11000061035156,{"date":1299,"close":1300},"2026-02-11",113.56999969482422,{"date":1302,"close":1303},"2026-02-12",113.22000122070312,{"date":1305,"close":1306},"2026-02-13",112.9800033569336,{"date":1308,"close":1309},"2026-02-17",113.54000091552734,{"date":1311,"close":1312},"2026-02-18",114.62999725341797,{"date":1314,"close":1315},"2026-02-19",115.55000305175781,{"date":1317,"close":1318},"2026-02-20",116.97000122070312,{"date":1320,"close":1321},"2026-02-23",116.69000244140625,{"date":1323,"close":1324},"2026-02-24",118.26000213623047,{"date":1326,"close":1327},"2026-02-25",117.05999755859375,{"date":1329,"close":1330},"2026-02-26",118.16999816894531,{"date":1332,"close":1333},"2026-02-27",117.16999816894531,{"date":1335,"close":1336},"2026-03-02",119.7699966430664,{"date":1338,"close":1339},"2026-03-03",116.83999633789062,{"date":1341,"close":1342},"2026-03-04",118.61000061035156,{"date":1344,"close":1345},"2026-03-05",110.70999908447266,{"date":1347,"close":1348},"2026-03-06",108.5199966430664,{"date":1350,"close":1351},"2026-03-09",107.87000274658203,{"date":1353,"close":1354},"2026-03-10",108.30000305175781,{"date":1356,"close":1357},"2026-03-11",108.31999969482422,{"date":1359,"close":1360},"2026-03-12",103.77999877929688,{"date":1362,"close":1363},"2026-03-13",101.91000366210938,{"date":1365,"close":1366},"2026-03-16",105.63999938964844,{"date":1368,"close":1369},"2026-03-17",108.76000213623047,{"date":1371,"close":1372},"2026-03-18",108.8499984741211,{"date":1374,"close":1375},"2026-03-19",109.20999908447266,{"date":1377,"close":1378},"2026-03-20",101.33000183105469,{"date":1380,"close":1381},"2026-03-23",103.48999786376953,{"date":1383,"close":1384},"2026-03-24",107.80999755859375,{"date":1386,"close":1387},"2026-03-25",118.5199966430664,{"date":1389,"close":1390},"2026-03-26",110.81999969482422,{"date":1392,"close":1393},"2026-03-27",107.25,{"date":1395,"close":1396},"2026-03-30",103.16000366210938,{"date":1398,"close":1399},"2026-03-31",109.45999908447266,{"date":1401,"close":1402},"2026-04-01",111.37000274658203,{"date":1404,"close":1405},"2026-04-02",109.77999877929688,{"date":1407,"close":1408},"2026-04-06",114,{"date":1410,"close":1411},"2026-04-07",113.86000061035156,{"date":1413,"close":1414},"2026-04-08",120.77999877929688,{"date":1416,"close":1417},"2026-04-09",123.04000091552734,{"date":1419,"close":1420},"2026-04-10",120.83000183105469,{"date":1422,"close":1423},"2026-04-13",123.7699966430664,{"date":1425,"close":1426},"2026-04-14",125.98999786376953,{"date":1428,"close":1429},"2026-04-15",122.75,{"date":1431,"close":1432},"2026-04-16",118.51000213623047,{"date":1434,"close":1417},"2026-04-17",{"date":1436,"close":1437},"2026-04-20",121.97000122070312,{"date":1439,"close":1440},"2026-04-21",116.54000091552734,{"date":1442,"close":1443},"2026-04-22",111.5,{"date":1445,"close":1446},"2026-04-23",112.08000183105469,{"date":1448,"close":1449},"2026-04-24",110.54000091552734,{"date":1451,"close":1452},"2026-04-27",110.19999694824219,{"date":1454,"close":1455},"2026-04-28",108.86000061035156,{"date":1457,"close":1458},"2026-04-29",105.69000244140625,{"date":1460,"close":1461},"2026-04-30",110.37000274658203,{"date":1463,"close":1464},"2026-05-01",110.3499984741211,{"date":1466,"close":1467},"2026-05-04",109.55999755859375,{"date":1469,"close":1470},"2026-05-05",111.9000015258789,{"date":1472,"close":1473},"2026-05-06",118.70999908447266,{"date":1475,"close":1476},"2026-05-07",117.81999969482422,{"date":1478,"close":1479},"2026-05-08",117.77999877929688,{"date":1481,"close":1482},"2026-05-11",117.56999969482422,{"date":1484,"close":1485},"2026-05-12",111.51000213623047,{"date":1487,"close":1488},"2026-05-13",107.47000122070312,{"date":1490,"close":1491},"2026-05-14",108.63999938964844,{"date":1493,"close":1494},"2026-05-15",104.55000305175781,{"date":1496,"close":1497},"2026-05-18",103.79000091552734,{"date":1499,"close":1500},"2026-05-19",100.88999938964844,{"date":1502,"close":1503},"2026-05-20",107.51000213623047,{"date":1505,"close":1506},"2026-05-21",108.44000244140625,{"date":1508,"close":1509},"2026-05-22",108.41000366210938,{"date":1511,"close":1512},"2026-05-26",112.73999786376953,{"date":1514,"close":1515},"2026-05-27",112.81999969482422,{"date":1517,"close":1518},"2026-05-28",114.97000122070312,{"date":1520,"close":1521},"2026-05-29",112.62000274658203,{"date":137,"close":1523},109.98999786376953,{"date":1525,"close":1526},"2026-06-02",110.61000061035156,{"date":1528,"close":1529},"2026-06-03",111.36000061035156,{"date":1531,"close":1532},"2026-06-04",115.52999877929688,{"date":1534,"close":1535},"2026-06-05",116.6500015258789,{"date":1537,"close":1538},"2026-06-08",114.72000122070312,{"date":1540,"close":1541},"2026-06-09",120.12999725341797,{"date":1543,"close":1544},"2026-06-10",117.36000061035156,{"date":1546,"close":1547},"2026-06-11",127.2300033569336,{"date":1549,"close":1550},"2026-06-12",129.00999450683594,{"date":1552,"close":1553},"2026-06-15",131.17999267578125,{"date":1555,"close":1556},"2026-06-16",129.9600067138672,{"date":1558,"close":1559},"2026-06-17",132.13999938964844,{"date":1561,"close":1562},"2026-06-18",134.8800048828125,{"date":1564,"close":1565},"2026-06-22",134.27999877929688,{"date":1567,"close":1568},"2026-06-23",132.25999450683594,{"date":1570,"close":1571},"2026-06-24",132.94000244140625,{"date":1573,"close":1574},"2026-06-25",138.50999450683594,{"date":1576,"close":1577},"2026-06-26",143.13999938964844,{"date":1579,"close":1580},"2026-06-29",141.85000610351562,{"date":1582,"close":1583},"2026-06-30",142.92999267578125,{"date":1585,"close":1586},"2026-07-01",142.75999450683594,{"date":1588,"close":1589},"2026-07-02",140.11000061035156,{"date":1591,"close":1592},"2026-07-06",143.61000061035156,{"date":1594,"close":1595},"2026-07-07",136.6300048828125,{"date":1597,"close":1598},"2026-07-08",133.3000030517578,{"date":1600,"close":1601},"2026-07-09",136.57000732421875,{"date":1603,"close":1604},"2026-07-10",135.6699981689453,{"date":1606,"close":1607},"2026-07-13",130.89999389648438,{"date":110,"close":1609},134.4600067138672,{"date":1611,"close":1612},"2026-07-15",135.72999572753906,{"date":1614,"close":1615},"2026-07-16",133.47999572753906,{"date":1617,"close":1618},"2026-07-17",135.33999633789062,{"date":1620,"close":1621},"2026-07-20",135.69000244140625,{"date":1623,"close":1624},"2026-07-21",141.39999389648438,{"date":215,"close":1626},127.5999984741211,{"count":219,"fetchedAt":1628,"source":210},"2026-07-25T00:11:50.561Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1630},"\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>",1784938310489]