[{"data":1,"prerenderedAt":1613},["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-ALB":25,"$ft00HEVVnVkB0BcT4I7UkDCdInMETfrYUmx10oyub5SA":26,"ticker-mcap-ALB":171,"ticker-profile-ALB":180,"ticker-earnings-ALB":194,"ticker-congress-ALB":198,"i-lucide:info":1611},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"915913","ALBEMARLE CORP","Manufacturing","ALB",[34,47,55,63,67,72,78,83,86,91,94,99,103,108,111,126,133,140],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-23T00:00:00.000Z","0000915913-26-000097-0","4","DESALLES BARTOLOMEO EDUARDO","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2142817\u002F000091591326000097\u002F0000915913-26-000097-index.htm",1375,"A","2026-07-21","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-07-06T00:00:00.000Z","0001913598-26-000002-0","Cramer Ralf Hans","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913598\u002F000191359826000002\u002F0001913598-26-000002-index.htm",1250,6629,"2026-07-01",{"cik":29,"filedAt":48,"filingId":56,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":51,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":54,"intentLabel":62,"signalQuality":46},"0001913598-26-000002-1",136.08,929,5700,126418.32,"F","Tax withholding",{"cik":29,"filedAt":48,"filingId":64,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001913598-26-000002-2",36,5736,{"cik":29,"filedAt":48,"filingId":68,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":51,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":54,"intentLabel":62,"signalQuality":46},"0001913598-26-000002-3",13,5723,1769.0400000000002,{"cik":29,"filedAt":48,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001585657-26-000007-0","Wolff Alejandro Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585657\u002F000158565726000007\u002F0001585657-26-000007-index.htm",33,13044,{"cik":29,"filedAt":48,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":52,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001235612-26-000002-0","BRLAS LAURIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235612\u002F000123561226000002\u002F0001235612-26-000002-index.htm",7253,{"cik":29,"filedAt":48,"filingId":84,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001235612-26-000002-1",7289,{"cik":29,"filedAt":48,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001730941-26-000002-0","OConnell Diarmuid B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730941\u002F000173094126000002\u002F0001730941-26-000002-index.htm",8590,{"cik":29,"filedAt":48,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":65,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001730941-26-000002-1",8626,{"cik":29,"filedAt":48,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":52,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0002047429-26-000010-0","Collins Michelle T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047429\u002F000204742926000010\u002F0002047429-26-000010-index.htm",1575,{"cik":29,"filedAt":48,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0002047429-26-000010-1",2,1577,{"cik":29,"filedAt":48,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":52,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001143210-26-000003-0","STEINER GERALD A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1143210\u002F000114321026000003\u002F0001143210-26-000003-index.htm",13196,{"cik":29,"filedAt":48,"filingId":109,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":65,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001143210-26-000003-1",13232,{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-05-19T00:00:00.000Z","0000915913-26-000080-0","Masters J Kent","Chairman & CEO",183.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396415\u002F000091591326000080\u002F0000915913-26-000080-index.htm",3826,100086,700617.12,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":117,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":132},"0000915913-26-000080-1",183.87,11867,88219,2181985.29,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":117,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":139},"0000915913-26-000080-2",184.52,700,87519,129164,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":142,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"2026-04-02T00:00:00.000Z","0000915913-26-000062-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585657\u002F000091591326000062\u002F0000915913-26-000062-index.htm",25,13011,"2026-04-01","manufacturing",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"HSY","HERSHEY CO",{"ticker":153,"issuerName":154},"ANET","Arista Networks, Inc.",{"ticker":156,"issuerName":157},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":159,"issuerName":160},"TDG","TransDigm Group INC",{"ticker":162,"issuerName":163},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":165,"issuerName":166},"CIEN","CIENA CORP",{"count":168,"fetchedAt":169,"source":170},18,"2026-07-31T09:12:14.971Z","sqlite",{"data":172,"meta":177},{"value":173,"quality":174,"closeDate":175,"ageDays":101,"sharesAsOf":176},13430397731.962807,"fresh","2026-07-29","2026-04-29",{"count":178,"fetchedAt":179,"source":170},1,"2026-07-31T09:12:14.973Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Jerry Kent Jr.","Chemicals - Specialty",7800,"1994-02-22","US","NC","Charlotte","https:\u002F\u002Fwww.albemarle.com",1.346,"64.95-221","2026-07-15T10:16:21.182Z",{"count":178,"fetchedAt":179,"source":170},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":179,"source":170},{"data":199,"meta":1609},{"congressTrades":200,"insiderTrades":219,"priceHistory":238,"ticker":32},[201],{"amountLabel":202,"amountMax":203,"amountMid":204,"amountMin":205,"assetDescription":206,"assetType":207,"chamber":208,"district":209,"disclosureDate":210,"filingId":211,"ingestedAt":212,"memberName":213,"memberSlug":214,"owner":215,"party":216,"sourceLink":217,"ticker":32,"transactionDate":122,"type":218},"$1,001 - $15,000",15000,8001,1001,"Albemarle Corp","Stock","senate","AR","2026-06-16","john-boozman|ALB|2026-05-15|Purchase|$1,001 - $15,000|Joint","2026-06-16T17:00:49.261Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F2e076759-19df-458d-a3be-53610b8be5d0\u002F","Purchase",[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":56,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":51,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":64,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":68,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":51,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":52,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":84,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":65,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":52,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":52,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":109,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":65,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":112,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":117,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":112,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":117,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":141,"filingId":142,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":146},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584,1587,1590,1593,1595,1598,1601,1604,1607],{"date":240,"close":241},"2021-08-06",226.7100067138672,{"date":243,"close":244},"2021-08-13",235.22000122070312,{"date":246,"close":247},"2021-08-20",219.67999267578125,{"date":249,"close":250},"2021-08-27",236.64999389648438,{"date":252,"close":253},"2021-09-03",241.86000061035156,{"date":255,"close":256},"2021-09-10",241.1699981689453,{"date":258,"close":259},"2021-09-17",226.85000610351562,{"date":261,"close":262},"2021-09-24",226.39999389648438,{"date":264,"close":265},"2021-10-01",218.88999938964844,{"date":267,"close":268},"2021-10-08",215.05999755859375,{"date":270,"close":271},"2021-10-15",228.77000427246094,{"date":273,"close":274},"2021-10-22",231.50999450683594,{"date":276,"close":277},"2021-10-29",250.47000122070312,{"date":279,"close":280},"2021-11-05",272.510009765625,{"date":282,"close":283},"2021-11-12",276.3999938964844,{"date":285,"close":286},"2021-11-19",281.42999267578125,{"date":288,"close":289},"2021-11-26",266.8500061035156,{"date":291,"close":292},"2021-12-03",251.47000122070312,{"date":294,"close":295},"2021-12-10",262.8699951171875,{"date":297,"close":298},"2021-12-17",229.8699951171875,{"date":300,"close":301},"2021-12-23",227.89999389648438,{"date":303,"close":304},"2021-12-31",233.77000427246094,{"date":306,"close":307},"2022-01-07",236.02000427246094,{"date":309,"close":310},"2022-01-14",233.6699981689453,{"date":312,"close":313},"2022-01-21",212.75,{"date":315,"close":316},"2022-01-28",206.22999572753906,{"date":318,"close":319},"2022-02-04",216.02000427246094,{"date":321,"close":322},"2022-02-11",230.88999938964844,{"date":324,"close":325},"2022-02-18",190.75999450683594,{"date":327,"close":328},"2022-02-25",191.9499969482422,{"date":330,"close":331},"2022-03-04",179.07000732421875,{"date":333,"close":334},"2022-03-11",184.75999450683594,{"date":336,"close":337},"2022-03-18",198.24000549316406,{"date":339,"close":340},"2022-03-25",217.5800018310547,{"date":342,"close":343},"2022-04-01",224.9199981689453,{"date":345,"close":346},"2022-04-08",211,{"date":348,"close":349},"2022-04-14",210.88999938964844,{"date":351,"close":352},"2022-04-22",200.63999938964844,{"date":354,"close":355},"2022-04-29",192.8300018310547,{"date":357,"close":358},"2022-05-06",242.41000366210938,{"date":360,"close":361},"2022-05-13",228.82000732421875,{"date":363,"close":364},"2022-05-20",236.44000244140625,{"date":366,"close":367},"2022-05-27",270.9200134277344,{"date":369,"close":370},"2022-06-03",250.75999450683594,{"date":372,"close":373},"2022-06-10",236.8699951171875,{"date":375,"close":376},"2022-06-17",212.0399932861328,{"date":378,"close":379},"2022-06-24",224.7899932861328,{"date":381,"close":382},"2022-07-01",205.14999389648438,{"date":384,"close":385},"2022-07-08",205.92999267578125,{"date":387,"close":388},"2022-07-15",200.6999969482422,{"date":390,"close":391},"2022-07-22",221.4600067138672,{"date":393,"close":394},"2022-07-29",244.30999755859375,{"date":396,"close":397},"2022-08-05",237.99000549316406,{"date":399,"close":400},"2022-08-12",281.57000732421875,{"date":402,"close":403},"2022-08-19",270.0199890136719,{"date":405,"close":406},"2022-08-26",288.1600036621094,{"date":408,"close":409},"2022-09-02",259.8800048828125,{"date":411,"close":412},"2022-09-09",300.3699951171875,{"date":414,"close":415},"2022-09-16",287.32000732421875,{"date":417,"close":418},"2022-09-23",269.45001220703125,{"date":420,"close":421},"2022-09-30",264.44000244140625,{"date":423,"close":424},"2022-10-07",272.5299987792969,{"date":426,"close":427},"2022-10-14",237.47000122070312,{"date":429,"close":430},"2022-10-21",270.010009765625,{"date":432,"close":433},"2022-10-28",280.1600036621094,{"date":435,"close":436},"2022-11-04",284.989990234375,{"date":438,"close":439},"2022-11-11",325.3800048828125,{"date":441,"close":442},"2022-11-18",276.9800109863281,{"date":444,"close":445},"2022-11-25",272.82000732421875,{"date":447,"close":448},"2022-12-02",284.2799987792969,{"date":450,"close":451},"2022-12-09",253.25,{"date":453,"close":454},"2022-12-16",242.86000061035156,{"date":456,"close":457},"2022-12-23",226.9600067138672,{"date":459,"close":460},"2022-12-30",216.86000061035156,{"date":462,"close":463},"2023-01-06",221.63999938964844,{"date":465,"close":466},"2023-01-13",242.22999572753906,{"date":468,"close":469},"2023-01-20",248.49000549316406,{"date":471,"close":472},"2023-01-27",281.7200012207031,{"date":474,"close":475},"2023-02-03",287.2300109863281,{"date":477,"close":478},"2023-02-10",268.2900085449219,{"date":480,"close":481},"2023-02-17",258.010009765625,{"date":483,"close":484},"2023-02-24",249.52000427246094,{"date":486,"close":487},"2023-03-03",259.3699951171875,{"date":489,"close":490},"2023-03-10",225.1300048828125,{"date":492,"close":493},"2023-03-17",208.49000549316406,{"date":495,"close":496},"2023-03-24",217.7899932861328,{"date":498,"close":499},"2023-03-31",221.0399932861328,{"date":501,"close":502},"2023-04-06",194.67999267578125,{"date":504,"close":505},"2023-04-14",204,{"date":507,"close":508},"2023-04-21",173.75,{"date":510,"close":511},"2023-04-28",185.4600067138672,{"date":513,"close":514},"2023-05-05",179.6999969482422,{"date":516,"close":517},"2023-05-12",195.7899932861328,{"date":519,"close":520},"2023-05-19",204.14999389648438,{"date":522,"close":523},"2023-05-26",203.99000549316406,{"date":525,"close":526},"2023-06-02",208.36000061035156,{"date":528,"close":529},"2023-06-09",220.5,{"date":531,"close":532},"2023-06-16",228.1699981689453,{"date":534,"close":535},"2023-06-23",220.17999267578125,{"date":537,"close":538},"2023-06-30",223.08999633789062,{"date":540,"close":541},"2023-07-07",237.52000427246094,{"date":543,"close":544},"2023-07-14",235.27000427246094,{"date":546,"close":547},"2023-07-21",215.99000549316406,{"date":549,"close":550},"2023-07-28",208.0500030517578,{"date":552,"close":553},"2023-08-04",200.08999633789062,{"date":555,"close":556},"2023-08-11",187.49000549316406,{"date":558,"close":559},"2023-08-18",183.38999938964844,{"date":561,"close":562},"2023-08-25",189.74000549316406,{"date":564,"close":565},"2023-09-01",200.25999450683594,{"date":567,"close":568},"2023-09-08",184.42999267578125,{"date":570,"close":571},"2023-09-15",183.83999633789062,{"date":573,"close":574},"2023-09-22",168.2100067138672,{"date":576,"close":577},"2023-09-29",170.0399932861328,{"date":579,"close":580},"2023-10-06",159.83999633789062,{"date":582,"close":583},"2023-10-13",163.3800048828125,{"date":585,"close":586},"2023-10-20",138.67999267578125,{"date":588,"close":589},"2023-10-27",134.44000244140625,{"date":591,"close":592},"2023-11-03",127.9800033569336,{"date":594,"close":595},"2023-11-10",116.9800033569336,{"date":597,"close":598},"2023-11-17",127.38999938964844,{"date":600,"close":601},"2023-11-24",128.8699951171875,{"date":603,"close":604},"2023-12-01",126.16000366210938,{"date":606,"close":607},"2023-12-08",127.98999786376953,{"date":609,"close":610},"2023-12-15",147.05999755859375,{"date":612,"close":613},"2023-12-22",150.08999633789062,{"date":615,"close":616},"2023-12-29",144.47999572753906,{"date":618,"close":619},"2024-01-05",135.8300018310547,{"date":621,"close":622},"2024-01-12",126.05000305175781,{"date":624,"close":625},"2024-01-19",115.12999725341797,{"date":627,"close":628},"2024-01-26",119.83999633789062,{"date":630,"close":631},"2024-02-02",114.25,{"date":633,"close":634},"2024-02-09",115.77999877929688,{"date":636,"close":637},"2024-02-16",122.58999633789062,{"date":639,"close":640},"2024-02-23",120.6500015258789,{"date":642,"close":643},"2024-03-01",142.8000030517578,{"date":645,"close":646},"2024-03-08",118.33000183105469,{"date":648,"close":649},"2024-03-15",122.13999938964844,{"date":651,"close":652},"2024-03-22",120.86000061035156,{"date":654,"close":655},"2024-03-28",131.74000549316406,{"date":657,"close":658},"2024-04-05",123.44999694824219,{"date":660,"close":661},"2024-04-12",122.58000183105469,{"date":663,"close":664},"2024-04-19",112.1500015258789,{"date":666,"close":667},"2024-04-26",116.87999725341797,{"date":669,"close":670},"2024-05-03",128.10000610351562,{"date":672,"close":673},"2024-05-10",129.6199951171875,{"date":675,"close":676},"2024-05-17",131.1199951171875,{"date":678,"close":679},"2024-05-24",127.58999633789062,{"date":681,"close":637},"2024-05-31",{"date":683,"close":684},"2024-06-07",114.94000244140625,{"date":686,"close":687},"2024-06-14",103.51000213623047,{"date":689,"close":690},"2024-06-21",94.66000366210938,{"date":692,"close":693},"2024-06-28",95.5199966430664,{"date":695,"close":696},"2024-07-05",98.3499984741211,{"date":698,"close":699},"2024-07-12",97.87000274658203,{"date":701,"close":702},"2024-07-19",92.08999633789062,{"date":704,"close":705},"2024-07-26",92.80000305175781,{"date":707,"close":708},"2024-08-02",86.98999786376953,{"date":710,"close":711},"2024-08-09",81.6500015258789,{"date":713,"close":714},"2024-08-16",79.37000274658203,{"date":716,"close":717},"2024-08-23",90.5,{"date":719,"close":720},"2024-08-30",90.25,{"date":722,"close":723},"2024-09-06",76.9000015258789,{"date":725,"close":726},"2024-09-13",87.44000244140625,{"date":728,"close":729},"2024-09-20",86.02999877929688,{"date":731,"close":732},"2024-09-27",96.05000305175781,{"date":734,"close":735},"2024-10-04",102.08999633789062,{"date":737,"close":738},"2024-10-11",102.0199966430664,{"date":740,"close":741},"2024-10-18",95.13999938964844,{"date":743,"close":744},"2024-10-25",93.51000213623047,{"date":746,"close":747},"2024-11-01",98.23999786376953,{"date":749,"close":750},"2024-11-08",100.83999633789062,{"date":752,"close":753},"2024-11-15",103.52999877929688,{"date":755,"close":756},"2024-11-22",108.37999725341797,{"date":758,"close":759},"2024-11-29",107.69999694824219,{"date":761,"close":762},"2024-12-06",104.95999908447266,{"date":764,"close":765},"2024-12-13",99.37999725341797,{"date":767,"close":768},"2024-12-20",88.6500015258789,{"date":770,"close":771},"2024-12-27",88.29000091552734,{"date":773,"close":774},"2025-01-03",87.79000091552734,{"date":776,"close":777},"2025-01-10",86.52999877929688,{"date":779,"close":780},"2025-01-17",97.48999786376953,{"date":782,"close":783},"2025-01-24",88.76000213623047,{"date":785,"close":786},"2025-01-31",84.19000244140625,{"date":788,"close":789},"2025-02-07",77.37000274658203,{"date":791,"close":792},"2025-02-14",81.20999908447266,{"date":794,"close":795},"2025-02-21",81.19999694824219,{"date":797,"close":798},"2025-02-28",77.02999877929688,{"date":800,"close":801},"2025-03-07",75.51000213623047,{"date":803,"close":804},"2025-03-14",75.2300033569336,{"date":806,"close":807},"2025-03-21",77.55999755859375,{"date":809,"close":810},"2025-03-28",72.19000244140625,{"date":812,"close":813},"2025-04-04",58.5099983215332,{"date":815,"close":816},"2025-04-11",56.66999816894531,{"date":818,"close":819},"2025-04-17",52.90999984741211,{"date":821,"close":822},"2025-04-25",57.72999954223633,{"date":824,"close":825},"2025-05-02",60.29999923706055,{"date":827,"close":828},"2025-05-09",57.93000030517578,{"date":830,"close":831},"2025-05-16",60.209999084472656,{"date":833,"close":834},"2025-05-23",57.61000061035156,{"date":836,"close":837},"2025-05-30",55.7599983215332,{"date":839,"close":840},"2025-06-06",59.83000183105469,{"date":842,"close":843},"2025-06-13",60.720001220703125,{"date":845,"close":846},"2025-06-20",56.65999984741211,{"date":848,"close":849},"2025-06-27",64.94999694824219,{"date":851,"close":852},"2025-07-03",67.20999908447266,{"date":854,"close":855},"2025-07-11",70.9800033569336,{"date":857,"close":858},"2025-07-18",77.06999969482422,{"date":860,"close":861},"2025-07-25",83.73999786376953,{"date":863,"close":864},"2025-07-28",74.7699966430664,{"date":866,"close":867},"2025-07-29",71.5999984741211,{"date":869,"close":870},"2025-07-30",68.88999938964844,{"date":872,"close":873},"2025-07-31",67.8499984741211,{"date":875,"close":876},"2025-08-01",67.9000015258789,{"date":878,"close":879},"2025-08-04",68.55999755859375,{"date":881,"close":882},"2025-08-05",68.25,{"date":884,"close":885},"2025-08-06",67.30000305175781,{"date":887,"close":888},"2025-08-07",70.05999755859375,{"date":890,"close":891},"2025-08-08",75.4800033569336,{"date":893,"close":894},"2025-08-11",80.76000213623047,{"date":896,"close":897},"2025-08-12",77.9800033569336,{"date":899,"close":900},"2025-08-13",81.66999816894531,{"date":902,"close":903},"2025-08-14",81.43000030517578,{"date":905,"close":906},"2025-08-15",82.19000244140625,{"date":908,"close":909},"2025-08-18",83.08999633789062,{"date":911,"close":912},"2025-08-19",80.55000305175781,{"date":914,"close":915},"2025-08-20",78.12000274658203,{"date":917,"close":918},"2025-08-21",78.94000244140625,{"date":920,"close":921},"2025-08-22",81.33999633789062,{"date":923,"close":924},"2025-08-25",81.29000091552734,{"date":926,"close":927},"2025-08-26",81.52999877929688,{"date":929,"close":930},"2025-08-27",87.68000030517578,{"date":932,"close":933},"2025-08-28",84.91999816894531,{"date":935,"close":933},"2025-08-29",{"date":937,"close":938},"2025-09-02",79.54000091552734,{"date":940,"close":941},"2025-09-03",80.11000061035156,{"date":943,"close":944},"2025-09-04",79.2699966430664,{"date":946,"close":947},"2025-09-05",81.54000091552734,{"date":949,"close":950},"2025-09-08",82,{"date":952,"close":953},"2025-09-09",72.58000183105469,{"date":955,"close":956},"2025-09-10",73.31999969482422,{"date":958,"close":959},"2025-09-11",75.05000305175781,{"date":961,"close":962},"2025-09-12",75.9800033569336,{"date":964,"close":965},"2025-09-15",81.04000091552734,{"date":967,"close":968},"2025-09-16",80.94000244140625,{"date":970,"close":971},"2025-09-17",80.16000366210938,{"date":973,"close":974},"2025-09-18",80.93000030517578,{"date":976,"close":977},"2025-09-19",81.83999633789062,{"date":979,"close":980},"2025-09-22",80.37999725341797,{"date":982,"close":983},"2025-09-23",80.12000274658203,{"date":985,"close":986},"2025-09-24",81.58000183105469,{"date":988,"close":989},"2025-09-25",84.83000183105469,{"date":991,"close":992},"2025-09-26",88.0999984741211,{"date":994,"close":995},"2025-09-29",86.87999725341797,{"date":997,"close":998},"2025-09-30",81.08000183105469,{"date":1000,"close":1001},"2025-10-01",84.47000122070312,{"date":1003,"close":1004},"2025-10-02",87.61000061035156,{"date":1006,"close":1007},"2025-10-03",88.22000122070312,{"date":1009,"close":1010},"2025-10-06",92.02999877929688,{"date":1012,"close":1013},"2025-10-07",90.52999877929688,{"date":1015,"close":1016},"2025-10-08",91.69000244140625,{"date":1018,"close":1019},"2025-10-09",96.5,{"date":1021,"close":1022},"2025-10-10",89.86000061035156,{"date":1024,"close":1025},"2025-10-13",96.33999633789062,{"date":1027,"close":1028},"2025-10-14",96.23999786376953,{"date":1030,"close":1031},"2025-10-15",98.16000366210938,{"date":1033,"close":1034},"2025-10-16",95.29000091552734,{"date":1036,"close":1037},"2025-10-17",92.73999786376953,{"date":1039,"close":1040},"2025-10-20",96.13999938964844,{"date":1042,"close":1043},"2025-10-21",91.33999633789062,{"date":1045,"close":1046},"2025-10-22",91.2699966430664,{"date":1048,"close":1049},"2025-10-23",97.36000061035156,{"date":1051,"close":1052},"2025-10-24",105.63999938964844,{"date":1054,"close":1055},"2025-10-27",96.2300033569336,{"date":1057,"close":1058},"2025-10-28",96.68000030517578,{"date":1060,"close":1061},"2025-10-29",97.80000305175781,{"date":1063,"close":1064},"2025-10-30",97.88999938964844,{"date":1066,"close":1067},"2025-10-31",98.2300033569336,{"date":1069,"close":1070},"2025-11-03",96.52999877929688,{"date":1072,"close":1073},"2025-11-04",88.44999694824219,{"date":1075,"close":1076},"2025-11-05",91.95999908447266,{"date":1078,"close":1079},"2025-11-06",91.26000213623047,{"date":1081,"close":1082},"2025-11-07",97.18000030517578,{"date":1084,"close":1085},"2025-11-10",103.58000183105469,{"date":1087,"close":1088},"2025-11-11",103.87999725341797,{"date":1090,"close":1091},"2025-11-12",110.31999969482422,{"date":1093,"close":1094},"2025-11-13",114.56999969482422,{"date":1096,"close":1097},"2025-11-14",115.13999938964844,{"date":1099,"close":1100},"2025-11-17",117.69999694824219,{"date":1102,"close":1103},"2025-11-18",121.38999938964844,{"date":1105,"close":1106},"2025-11-19",125.68000030517578,{"date":1108,"close":1109},"2025-11-20",116.41999816894531,{"date":1111,"close":1112},"2025-11-21",116.81999969482422,{"date":1114,"close":1115},"2025-11-24",115.87999725341797,{"date":1117,"close":1118},"2025-11-25",125.26000213623047,{"date":1120,"close":1121},"2025-11-26",126.91000366210938,{"date":1123,"close":1124},"2025-11-28",129.99000549316406,{"date":1126,"close":1127},"2025-12-01",128.3300018310547,{"date":1129,"close":1130},"2025-12-02",128.13999938964844,{"date":1132,"close":1133},"2025-12-03",126.48999786376953,{"date":1135,"close":1136},"2025-12-04",119.13999938964844,{"date":1138,"close":1139},"2025-12-05",125.19000244140625,{"date":1141,"close":1142},"2025-12-08",127.19999694824219,{"date":1144,"close":1145},"2025-12-09",129.2899932861328,{"date":1147,"close":1148},"2025-12-10",133.2100067138672,{"date":1150,"close":1151},"2025-12-11",134.58999633789062,{"date":1153,"close":1154},"2025-12-12",132.74000549316406,{"date":1156,"close":1157},"2025-12-15",132.22000122070312,{"date":1159,"close":1160},"2025-12-16",131.07000732421875,{"date":1162,"close":1163},"2025-12-17",134.7100067138672,{"date":1165,"close":1166},"2025-12-18",140.47999572753906,{"date":1168,"close":1169},"2025-12-19",145.8800048828125,{"date":1171,"close":1172},"2025-12-22",145.3800048828125,{"date":1174,"close":1175},"2025-12-23",146.6999969482422,{"date":1177,"close":1178},"2025-12-24",148.50999450683594,{"date":1180,"close":1181},"2025-12-26",150.00999450683594,{"date":1183,"close":1184},"2025-12-29",144.5800018310547,{"date":1186,"close":1187},"2025-12-30",142.00999450683594,{"date":1189,"close":1190},"2025-12-31",141.44000244140625,{"date":1192,"close":1193},"2026-01-02",143.92999267578125,{"date":1195,"close":1196},"2026-01-05",146.1300048828125,{"date":1198,"close":1199},"2026-01-06",158.14999389648438,{"date":1201,"close":1202},"2026-01-07",161.57000732421875,{"date":1204,"close":1205},"2026-01-08",158.30999755859375,{"date":1207,"close":1208},"2026-01-09",161.2899932861328,{"date":1210,"close":1211},"2026-01-12",169.3300018310547,{"date":1213,"close":1214},"2026-01-13",176.8800048828125,{"date":1216,"close":1217},"2026-01-14",177.5500030517578,{"date":1219,"close":1220},"2026-01-15",173.77999877929688,{"date":1222,"close":1223},"2026-01-16",163.0399932861328,{"date":1225,"close":1226},"2026-01-20",172.5399932861328,{"date":1228,"close":1229},"2026-01-21",180.05999755859375,{"date":1231,"close":1232},"2026-01-22",188.32000732421875,{"date":1234,"close":1235},"2026-01-23",189.50999450683594,{"date":1237,"close":1238},"2026-01-26",189.75,{"date":1240,"close":1241},"2026-01-27",194.17999267578125,{"date":1243,"close":1244},"2026-01-28",184.3300018310547,{"date":1246,"close":1247},"2026-01-29",180.6999969482422,{"date":1249,"close":1250},"2026-01-30",170.6300048828125,{"date":1252,"close":1253},"2026-02-02",164.92999267578125,{"date":1255,"close":1256},"2026-02-03",170.63999938964844,{"date":1258,"close":1259},"2026-02-04",168.66000366210938,{"date":1261,"close":1262},"2026-02-05",156.47999572753906,{"date":1264,"close":1265},"2026-02-06",163.3699951171875,{"date":1267,"close":1268},"2026-02-09",165.75999450683594,{"date":1270,"close":1271},"2026-02-10",168.55999755859375,{"date":1273,"close":1274},"2026-02-11",175.42999267578125,{"date":1276,"close":1277},"2026-02-12",158.92999267578125,{"date":1279,"close":1280},"2026-02-13",166.35000610351562,{"date":1282,"close":1283},"2026-02-17",168.9199981689453,{"date":1285,"close":1286},"2026-02-18",171.22000122070312,{"date":1288,"close":1289},"2026-02-19",168.41000366210938,{"date":1291,"close":1292},"2026-02-20",168.4199981689453,{"date":1294,"close":1295},"2026-02-23",177.52000427246094,{"date":1297,"close":1298},"2026-02-24",186.8300018310547,{"date":1300,"close":1301},"2026-02-25",195.8699951171875,{"date":1303,"close":1304},"2026-02-26",184.92999267578125,{"date":1306,"close":1307},"2026-02-27",178.6699981689453,{"date":1309,"close":1310},"2026-03-02",178.17999267578125,{"date":1312,"close":1313},"2026-03-03",164.72999572753906,{"date":1315,"close":1316},"2026-03-04",168.35000610351562,{"date":1318,"close":1319},"2026-03-05",163.92999267578125,{"date":1321,"close":1322},"2026-03-06",162.2899932861328,{"date":1324,"close":1325},"2026-03-09",169.57000732421875,{"date":1327,"close":1328},"2026-03-10",166.5399932861328,{"date":1330,"close":1331},"2026-03-11",168,{"date":1333,"close":1334},"2026-03-12",163.88999938964844,{"date":1336,"close":1337},"2026-03-13",158.22000122070312,{"date":1339,"close":1340},"2026-03-16",162.44000244140625,{"date":1342,"close":1343},"2026-03-17",166.32000732421875,{"date":1345,"close":1346},"2026-03-18",165.8300018310547,{"date":1348,"close":1349},"2026-03-19",163.25999450683594,{"date":1351,"close":1352},"2026-03-20",156.6999969482422,{"date":1354,"close":1355},"2026-03-23",167.55999755859375,{"date":1357,"close":1358},"2026-03-24",177.05999755859375,{"date":1360,"close":1361},"2026-03-25",181.38999938964844,{"date":1363,"close":1364},"2026-03-26",174.5,{"date":1366,"close":1367},"2026-03-27",179.4499969482422,{"date":1369,"close":1370},"2026-03-30",177.22000122070312,{"date":1372,"close":1373},"2026-03-31",179.52999877929688,{"date":146,"close":1375},178.47000122070312,{"date":1377,"close":1378},"2026-04-02",178.08999633789062,{"date":1380,"close":1381},"2026-04-06",173.02999877929688,{"date":1383,"close":1384},"2026-04-07",173.52999877929688,{"date":1386,"close":1387},"2026-04-08",177.44000244140625,{"date":1389,"close":1390},"2026-04-09",172.35000610351562,{"date":1392,"close":1393},"2026-04-10",173.63999938964844,{"date":1395,"close":1396},"2026-04-13",185.42999267578125,{"date":1398,"close":1399},"2026-04-14",189.86000061035156,{"date":1401,"close":1402},"2026-04-15",185.3800048828125,{"date":1404,"close":1405},"2026-04-16",215.6199951171875,{"date":1407,"close":1408},"2026-04-17",197.75,{"date":1410,"close":1411},"2026-04-20",194.8300018310547,{"date":1413,"close":1414},"2026-04-21",198.4199981689453,{"date":1416,"close":1417},"2026-04-22",194.22000122070312,{"date":1419,"close":1420},"2026-04-23",193.13999938964844,{"date":1422,"close":1423},"2026-04-24",188.3300018310547,{"date":1425,"close":1426},"2026-04-27",199.52999877929688,{"date":1428,"close":1429},"2026-04-28",186.89999389648438,{"date":176,"close":1431},190.8800048828125,{"date":1433,"close":1434},"2026-04-30",196.6999969482422,{"date":1436,"close":1437},"2026-05-01",193.8800048828125,{"date":1439,"close":1440},"2026-05-04",190.69000244140625,{"date":1442,"close":1443},"2026-05-05",194.82000732421875,{"date":1445,"close":1446},"2026-05-06",192.61000061035156,{"date":1448,"close":1449},"2026-05-07",198.35000610351562,{"date":1451,"close":1452},"2026-05-08",203.52000427246094,{"date":1454,"close":1455},"2026-05-11",209.99000549316406,{"date":1457,"close":1458},"2026-05-12",205.52000427246094,{"date":1460,"close":1461},"2026-05-13",200.94000244140625,{"date":1463,"close":1464},"2026-05-14",191.10000610351562,{"date":122,"close":1466},180.3800048828125,{"date":1468,"close":1469},"2026-05-18",175.74000549316406,{"date":1471,"close":1472},"2026-05-19",169,{"date":1474,"close":1475},"2026-05-20",170.2100067138672,{"date":1477,"close":1478},"2026-05-21",169.89999389648438,{"date":1480,"close":1481},"2026-05-22",171.5800018310547,{"date":1483,"close":1484},"2026-05-26",174.69000244140625,{"date":1486,"close":1487},"2026-05-27",177.47000122070312,{"date":1489,"close":1490},"2026-05-28",176.32000732421875,{"date":1492,"close":1493},"2026-05-29",176.4199981689453,{"date":1495,"close":1496},"2026-06-01",171.1300048828125,{"date":1498,"close":1499},"2026-06-02",171.77000427246094,{"date":1501,"close":1502},"2026-06-03",168.33999633789062,{"date":1504,"close":1505},"2026-06-04",165.64999389648438,{"date":1507,"close":1508},"2026-06-05",155.44000244140625,{"date":1510,"close":1511},"2026-06-08",149.83999633789062,{"date":1513,"close":1514},"2026-06-09",152.7899932861328,{"date":1516,"close":1517},"2026-06-10",147.22000122070312,{"date":1519,"close":1520},"2026-06-11",159.05999755859375,{"date":1522,"close":1523},"2026-06-12",170.4199981689453,{"date":1525,"close":1526},"2026-06-15",168.89999389648438,{"date":210,"close":1528},166.11000061035156,{"date":1530,"close":1531},"2026-06-17",166.55999755859375,{"date":1533,"close":1534},"2026-06-18",160.35000610351562,{"date":1536,"close":1537},"2026-06-22",156.69000244140625,{"date":1539,"close":1540},"2026-06-23",149.97999572753906,{"date":1542,"close":1543},"2026-06-24",147.83999633789062,{"date":1545,"close":1546},"2026-06-25",141.0500030517578,{"date":1548,"close":1549},"2026-06-26",133.6999969482422,{"date":1551,"close":1552},"2026-06-29",129.72000122070312,{"date":1554,"close":1555},"2026-06-30",135.02999877929688,{"date":54,"close":1557},136.0800018310547,{"date":1559,"close":1560},"2026-07-02",135.55999755859375,{"date":1562,"close":1563},"2026-07-06",133.8000030517578,{"date":1565,"close":1566},"2026-07-07",129.02000427246094,{"date":1568,"close":1569},"2026-07-08",129.3800048828125,{"date":1571,"close":1572},"2026-07-09",128.4199981689453,{"date":1574,"close":622},"2026-07-10",{"date":1576,"close":1577},"2026-07-13",125.79000091552734,{"date":1579,"close":1580},"2026-07-14",128.75,{"date":1582,"close":1583},"2026-07-15",124.73999786376953,{"date":1585,"close":1586},"2026-07-16",119.45999908447266,{"date":1588,"close":1589},"2026-07-17",120.77999877929688,{"date":1591,"close":1592},"2026-07-20",118.19999694824219,{"date":44,"close":1594},118.62000274658203,{"date":1596,"close":1597},"2026-07-22",117.44999694824219,{"date":1599,"close":1600},"2026-07-23",116.91000366210938,{"date":1602,"close":1603},"2026-07-27",116.18000030517578,{"date":1605,"close":1606},"2026-07-28",113.16000366210938,{"date":175,"close":1608},113.87999725341797,{"count":178,"fetchedAt":1610,"source":170},"2026-07-31T09:12:14.981Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1612},"\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>",1785489134901]