[{"data":1,"prerenderedAt":1570},["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-ALG":25,"$fy0zHFbXZqQuS7gkK_t6XJBJlkwj6Qnvg9jwx3eXzoME":26,"ticker-mcap-ALG":156,"ticker-profile-ALG":165,"ticker-earnings-ALG":179,"ticker-congress-ALG":184,"i-lucide:info":1568},{"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":152},{"identity":28,"transactions":33,"sectorSlug":132,"relatedTickers":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"897077","ALAMO GROUP INC","Manufacturing","ALG",[34,47,56,63,68,73,78,83,88,93,106,120],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T21:47:23.000Z","0002143589-26-000002-0","SEFZIK ANDREW WAYNE","VP General Counsel & Secretary","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2143589\u002F000214358926000002\u002F0002143589-26-000002-index.htm",277,1836,"A","2026-07-08","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-12T19:59:17.000Z","0000897077-26-000061-0","Bauer Robert P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541149\u002F000089707726000061\u002F0000897077-26-000061-index.htm",905,10467,"2026-05-11",{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":53,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-12T00:00:00.000Z","0000897077-26-000069-0","4","Householder Paul D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013378\u002F000089707726000069\u002F0000897077-26-000069-index.htm",2330,{"cik":29,"filedAt":57,"filingId":64,"formType":59,"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":65,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":53,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0001427949-26-000002-0","Jokinen Tracy C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427949\u002F000142794926000002\u002F0001427949-26-000002-index.htm",9143,{"cik":29,"filedAt":57,"filingId":69,"formType":59,"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":70,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":53,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0000897077-26-000067-0","Haley Colleen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047087\u002F000089707726000067\u002F0000897077-26-000067-index.htm",1815,{"cik":29,"filedAt":57,"filingId":74,"formType":59,"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":75,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":53,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0000897077-26-000065-0","Grooms Nina C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897771\u002F000089707726000065\u002F0000897077-26-000065-index.htm",3982,{"cik":29,"filedAt":57,"filingId":79,"formType":59,"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":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":53,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0000897077-26-000071-0","PAROD RICK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253708\u002F000089707726000071\u002F0000897077-26-000071-index.htm",9723,{"cik":29,"filedAt":57,"filingId":84,"formType":59,"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":85,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":53,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0000897077-26-000063-0","Etchart Eric","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1398352\u002F000089707726000063\u002F0000897077-26-000063-index.htm",12662.1062,{"cik":29,"filedAt":57,"filingId":89,"formType":59,"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":90,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":53,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0000897077-26-000073-0","Tekorius Lorie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418143\u002F000089707726000073\u002F0000897077-26-000073-index.htm",5963,{"cik":29,"filedAt":94,"filingId":95,"formType":59,"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":75,"ownerTitle":51,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":105},"2026-03-26T00:00:00.000Z","0000897077-26-000049-0",171.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897771\u002F000089707726000049\u002F0000897077-26-000049-index.htm",233,3077,39985.130000000005,"P","2026-03-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":108,"formType":59,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":102,"intentLabel":117,"signalQuality":118,"insiderHistory":119},"2026-03-25T00:00:00.000Z","0001546251-26-000008-0","Rizzuti Edward","EVP, Corp Dev, IR & Secretary",170.925,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546251\u002F000154625126000008\u002F0001546251-26-000008-index.htm",600,10857,102555,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":121,"filingId":122,"formType":59,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":98,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":129,"transactionDate":130,"intentLabel":131,"signalQuality":46},"2026-03-09T00:00:00.000Z","0000897077-26-000028-0","Kamps Agnes","EVP & CFO, PFO and PAO",173.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014933\u002F000089707726000028\u002F0000897077-26-000028-index.htm",4416,40339.29,"F","2026-03-06","Tax withholding","manufacturing",[134,137,140,143,146,149],{"ticker":135,"issuerName":136},"HSY","HERSHEY CO",{"ticker":138,"issuerName":139},"ANET","Arista Networks, Inc.",{"ticker":141,"issuerName":142},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":144,"issuerName":145},"TDG","TransDigm Group INC",{"ticker":147,"issuerName":148},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":150,"issuerName":151},"CIEN","CIENA CORP",{"count":153,"fetchedAt":154,"source":155},12,"2026-07-31T09:12:15.389Z","sqlite",{"data":157,"meta":163},{"value":158,"quality":159,"closeDate":160,"ageDays":161,"sharesAsOf":162},1920651214.558197,"fresh","2026-07-30",1,"2026-04-24",{"count":161,"fetchedAt":164,"source":155},"2026-07-31T09:12:15.390Z",{"data":166,"meta":178},{"ticker":32,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":25,"marketCap":25,"beta":175,"range52w":176,"fetchedAt":177},"Robert Hureau","Agricultural - Machinery",3750,"1993-03-19","US","TX","Seguin","https:\u002F\u002Fwww.alamo-group.com",1.106,"145.76-233.29","2026-06-17T10:00:36.874Z",{"count":161,"fetchedAt":164,"source":155},{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":161,"fetchedAt":183,"source":155},"2026-07-31T09:12:15.391Z",{"data":185,"meta":1566},{"congressTrades":186,"insiderTrades":187,"priceHistory":200,"ticker":32},[],[188,189,190,191,192,193,194,195,196,197,198,199],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":53,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":64,"formType":59,"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":65,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":53,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":69,"formType":59,"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":70,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":53,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":74,"formType":59,"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":75,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":53,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":79,"formType":59,"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":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":53,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":84,"formType":59,"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":85,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":53,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":89,"formType":59,"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":90,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":53,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":94,"filingId":95,"formType":59,"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":75,"ownerTitle":51,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":107,"filingId":108,"formType":59,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":102},{"cik":29,"filedAt":121,"filingId":122,"formType":59,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":98,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":129,"transactionDate":130},[201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564],{"date":202,"close":203},"2021-08-06",148.38999938964844,{"date":205,"close":206},"2021-08-13",152.14999389648438,{"date":208,"close":209},"2021-08-20",147.1699981689453,{"date":211,"close":212},"2021-08-27",156.35000610351562,{"date":214,"close":215},"2021-09-03",154.38999938964844,{"date":217,"close":218},"2021-09-10",147.02000427246094,{"date":220,"close":221},"2021-09-17",145.22000122070312,{"date":223,"close":224},"2021-09-24",144.6699981689453,{"date":226,"close":227},"2021-10-01",142.25,{"date":229,"close":230},"2021-10-08",143.6300048828125,{"date":232,"close":233},"2021-10-15",147.0500030517578,{"date":235,"close":236},"2021-10-22",149.1699981689453,{"date":238,"close":239},"2021-10-29",151.1999969482422,{"date":241,"close":242},"2021-11-05",156.80999755859375,{"date":244,"close":245},"2021-11-12",156.49000549316406,{"date":247,"close":248},"2021-11-19",151.88999938964844,{"date":250,"close":251},"2021-11-26",149.2100067138672,{"date":253,"close":254},"2021-12-03",143.0800018310547,{"date":256,"close":257},"2021-12-10",149.10000610351562,{"date":259,"close":260},"2021-12-17",140.85000610351562,{"date":262,"close":263},"2021-12-23",143.9199981689453,{"date":265,"close":266},"2021-12-31",147.17999267578125,{"date":268,"close":269},"2022-01-07",156.41000366210938,{"date":271,"close":272},"2022-01-14",158.52000427246094,{"date":274,"close":275},"2022-01-21",148.1699981689453,{"date":277,"close":278},"2022-01-28",141,{"date":280,"close":281},"2022-02-04",136.8800048828125,{"date":283,"close":284},"2022-02-11",138.0800018310547,{"date":286,"close":287},"2022-02-18",136.6199951171875,{"date":289,"close":290},"2022-02-25",137.92999267578125,{"date":292,"close":293},"2022-03-04",143.1999969482422,{"date":295,"close":296},"2022-03-11",143.8699951171875,{"date":298,"close":299},"2022-03-18",149.07000732421875,{"date":301,"close":302},"2022-03-25",147.5399932861328,{"date":304,"close":305},"2022-04-01",142.6300048828125,{"date":307,"close":308},"2022-04-08",134.1199951171875,{"date":310,"close":311},"2022-04-14",136.82000732421875,{"date":313,"close":314},"2022-04-22",134.0399932861328,{"date":316,"close":317},"2022-04-29",126.44000244140625,{"date":319,"close":320},"2022-05-06",116.80000305175781,{"date":322,"close":323},"2022-05-13",113.94000244140625,{"date":325,"close":326},"2022-05-20",111.55999755859375,{"date":328,"close":329},"2022-05-27",117.47000122070312,{"date":331,"close":332},"2022-06-03",119.87999725341797,{"date":334,"close":335},"2022-06-10",113.9000015258789,{"date":337,"close":338},"2022-06-17",113.2699966430664,{"date":340,"close":341},"2022-06-24",118.55999755859375,{"date":343,"close":344},"2022-07-01",118.4800033569336,{"date":346,"close":347},"2022-07-08",116.62999725341797,{"date":349,"close":350},"2022-07-15",115.58999633789062,{"date":352,"close":353},"2022-07-22",120.76000213623047,{"date":355,"close":356},"2022-07-29",129.41000366210938,{"date":358,"close":359},"2022-08-05",134.5800018310547,{"date":361,"close":362},"2022-08-12",140.3800048828125,{"date":364,"close":365},"2022-08-19",137.2100067138672,{"date":367,"close":368},"2022-08-26",133.10000610351562,{"date":370,"close":371},"2022-09-02",128.4199981689453,{"date":373,"close":374},"2022-09-09",131.75,{"date":376,"close":377},"2022-09-16",123.66999816894531,{"date":379,"close":380},"2022-09-23",120.81999969482422,{"date":382,"close":383},"2022-09-30",122.2699966430664,{"date":385,"close":386},"2022-10-07",132.83999633789062,{"date":388,"close":389},"2022-10-14",136.30999755859375,{"date":391,"close":392},"2022-10-21",148.9600067138672,{"date":394,"close":395},"2022-10-28",149.50999450683594,{"date":397,"close":398},"2022-11-04",143.50999450683594,{"date":400,"close":401},"2022-11-11",153.49000549316406,{"date":403,"close":404},"2022-11-18",150.11000061035156,{"date":406,"close":407},"2022-11-25",149.52999877929688,{"date":409,"close":410},"2022-12-02",152.22000122070312,{"date":412,"close":413},"2022-12-09",145.74000549316406,{"date":415,"close":416},"2022-12-16",137.85000610351562,{"date":418,"close":419},"2022-12-23",141.52999877929688,{"date":421,"close":422},"2022-12-30",141.60000610351562,{"date":424,"close":425},"2023-01-06",148.75,{"date":427,"close":428},"2023-01-13",155.41000366210938,{"date":430,"close":431},"2023-01-20",150.41000366210938,{"date":433,"close":434},"2023-01-27",154.0800018310547,{"date":436,"close":437},"2023-02-03",160.47000122070312,{"date":439,"close":440},"2023-02-10",155.25999450683594,{"date":442,"close":443},"2023-02-17",163.16000366210938,{"date":445,"close":446},"2023-02-24",178.25,{"date":448,"close":449},"2023-03-03",184.4499969482422,{"date":451,"close":452},"2023-03-10",173.86000061035156,{"date":454,"close":455},"2023-03-17",173.19000244140625,{"date":457,"close":458},"2023-03-24",176.66000366210938,{"date":460,"close":461},"2023-03-31",184.16000366210938,{"date":463,"close":464},"2023-04-06",167.5500030517578,{"date":466,"close":467},"2023-04-14",176.57000732421875,{"date":469,"close":470},"2023-04-21",180.27999877929688,{"date":472,"close":473},"2023-04-28",176.72999572753906,{"date":475,"close":476},"2023-05-05",179.2899932861328,{"date":478,"close":479},"2023-05-12",178.07000732421875,{"date":481,"close":482},"2023-05-19",177.94000244140625,{"date":484,"close":485},"2023-05-26",172.86000061035156,{"date":487,"close":488},"2023-06-02",178.57000732421875,{"date":490,"close":491},"2023-06-09",181.3000030517578,{"date":493,"close":494},"2023-06-16",184.52999877929688,{"date":496,"close":497},"2023-06-23",181.42999267578125,{"date":499,"close":500},"2023-06-30",183.91000366210938,{"date":502,"close":503},"2023-07-07",180.1300048828125,{"date":505,"close":506},"2023-07-14",191.1999969482422,{"date":508,"close":509},"2023-07-21",193.67999267578125,{"date":511,"close":512},"2023-07-28",191.16000366210938,{"date":514,"close":515},"2023-08-04",180.91000366210938,{"date":517,"close":518},"2023-08-11",174.86000061035156,{"date":520,"close":521},"2023-08-18",170.42999267578125,{"date":523,"close":524},"2023-08-25",170.24000549316406,{"date":526,"close":527},"2023-09-01",177.50999450683594,{"date":529,"close":530},"2023-09-08",167.77000427246094,{"date":532,"close":533},"2023-09-15",171.17999267578125,{"date":535,"close":536},"2023-09-22",171.02999877929688,{"date":538,"close":485},"2023-09-29",{"date":540,"close":541},"2023-10-06",173.77000427246094,{"date":543,"close":544},"2023-10-13",170.44000244140625,{"date":546,"close":547},"2023-10-20",164.02000427246094,{"date":549,"close":550},"2023-10-27",158.92999267578125,{"date":552,"close":553},"2023-11-03",180.8699951171875,{"date":555,"close":556},"2023-11-10",180.14999389648438,{"date":558,"close":559},"2023-11-17",186.02999877929688,{"date":561,"close":562},"2023-11-24",186.8800048828125,{"date":564,"close":565},"2023-12-01",187.44000244140625,{"date":567,"close":568},"2023-12-08",192.1199951171875,{"date":570,"close":571},"2023-12-15",202.30999755859375,{"date":573,"close":574},"2023-12-22",211.8000030517578,{"date":576,"close":577},"2023-12-29",210.19000244140625,{"date":579,"close":580},"2024-01-05",200.3800048828125,{"date":582,"close":583},"2024-01-12",203.07000732421875,{"date":585,"close":586},"2024-01-19",205.13999938964844,{"date":588,"close":589},"2024-01-26",213,{"date":591,"close":592},"2024-02-02",217.75,{"date":594,"close":595},"2024-02-09",218.35000610351562,{"date":597,"close":598},"2024-02-16",217.3300018310547,{"date":600,"close":601},"2024-02-23",203.5500030517578,{"date":603,"close":604},"2024-03-01",202.67999267578125,{"date":606,"close":607},"2024-03-08",203.27000427246094,{"date":609,"close":610},"2024-03-15",205.02000427246094,{"date":612,"close":613},"2024-03-22",214.35000610351562,{"date":615,"close":616},"2024-03-28",228.3300018310547,{"date":618,"close":619},"2024-04-05",218.60000610351562,{"date":621,"close":622},"2024-04-12",213.88999938964844,{"date":624,"close":625},"2024-04-19",202.33999633789062,{"date":627,"close":628},"2024-04-26",198.52000427246094,{"date":630,"close":631},"2024-05-03",193.97000122070312,{"date":633,"close":634},"2024-05-10",198.42999267578125,{"date":636,"close":637},"2024-05-17",194.24000549316406,{"date":639,"close":640},"2024-05-24",192.1300048828125,{"date":642,"close":643},"2024-05-31",189.99000549316406,{"date":645,"close":646},"2024-06-07",184.99000549316406,{"date":648,"close":649},"2024-06-14",175.0500030517578,{"date":651,"close":652},"2024-06-21",174.92999267578125,{"date":654,"close":655},"2024-06-28",173,{"date":657,"close":658},"2024-07-05",165.72000122070312,{"date":660,"close":661},"2024-07-12",172.9199981689453,{"date":663,"close":664},"2024-07-19",183.5399932861328,{"date":666,"close":667},"2024-07-26",194.9600067138672,{"date":669,"close":670},"2024-08-02",175.08999633789062,{"date":672,"close":673},"2024-08-09",172.32000732421875,{"date":675,"close":676},"2024-08-16",177.6699981689453,{"date":678,"close":679},"2024-08-23",184.32000732421875,{"date":681,"close":682},"2024-08-30",185.39999389648438,{"date":684,"close":521},"2024-09-06",{"date":686,"close":687},"2024-09-13",178.83999633789062,{"date":689,"close":690},"2024-09-20",181.14999389648438,{"date":692,"close":693},"2024-09-27",181.08999633789062,{"date":695,"close":696},"2024-10-04",175.75999450683594,{"date":698,"close":699},"2024-10-11",177.00999450683594,{"date":701,"close":702},"2024-10-18",177.5399932861328,{"date":704,"close":705},"2024-10-25",171.77999877929688,{"date":707,"close":708},"2024-11-01",187.47999572753906,{"date":710,"close":711},"2024-11-08",195.5800018310547,{"date":713,"close":714},"2024-11-15",194.30999755859375,{"date":716,"close":717},"2024-11-22",198.10000610351562,{"date":719,"close":720},"2024-11-29",199.9499969482422,{"date":722,"close":723},"2024-12-06",196.08999633789062,{"date":725,"close":726},"2024-12-13",193.10000610351562,{"date":728,"close":729},"2024-12-20",188.33999633789062,{"date":731,"close":682},"2024-12-27",{"date":733,"close":734},"2025-01-03",182.0399932861328,{"date":736,"close":737},"2025-01-10",172.89999389648438,{"date":739,"close":740},"2025-01-17",182.35000610351562,{"date":742,"close":743},"2025-01-24",185.52999877929688,{"date":745,"close":746},"2025-01-31",185.55999755859375,{"date":748,"close":749},"2025-02-07",185.00999450683594,{"date":751,"close":752},"2025-02-14",184.55999755859375,{"date":754,"close":755},"2025-02-21",188.89999389648438,{"date":757,"close":758},"2025-02-28",174.97999572753906,{"date":760,"close":761},"2025-03-07",183.66000366210938,{"date":763,"close":764},"2025-03-14",185.91000366210938,{"date":766,"close":767},"2025-03-21",183.55999755859375,{"date":769,"close":770},"2025-03-28",180.83999633789062,{"date":772,"close":773},"2025-04-04",165.80999755859375,{"date":775,"close":776},"2025-04-11",171.1300048828125,{"date":778,"close":779},"2025-04-17",167.4600067138672,{"date":781,"close":782},"2025-04-25",168.5500030517578,{"date":784,"close":785},"2025-05-02",173.9600067138672,{"date":787,"close":788},"2025-05-09",191.41000366210938,{"date":790,"close":791},"2025-05-16",203.19000244140625,{"date":793,"close":794},"2025-05-23",197.02000427246094,{"date":796,"close":797},"2025-05-30",198.0399932861328,{"date":799,"close":800},"2025-06-06",207.16000366210938,{"date":802,"close":803},"2025-06-13",212.4600067138672,{"date":805,"close":806},"2025-06-20",214.50999450683594,{"date":808,"close":809},"2025-06-27",217.10000610351562,{"date":811,"close":812},"2025-07-03",226.2100067138672,{"date":814,"close":815},"2025-07-11",225.94000244140625,{"date":817,"close":818},"2025-07-18",217.14999389648438,{"date":820,"close":821},"2025-07-25",219.55999755859375,{"date":823,"close":824},"2025-07-29",216.83999633789062,{"date":826,"close":827},"2025-07-30",216.27999877929688,{"date":829,"close":830},"2025-07-31",222.5800018310547,{"date":832,"close":833},"2025-08-01",215.6199951171875,{"date":835,"close":836},"2025-08-04",226.6300048828125,{"date":838,"close":839},"2025-08-05",226.1199951171875,{"date":841,"close":842},"2025-08-06",224.77000427246094,{"date":844,"close":845},"2025-08-07",222,{"date":847,"close":830},"2025-08-08",{"date":849,"close":850},"2025-08-11",221.64999389648438,{"date":852,"close":853},"2025-08-12",227.00999450683594,{"date":855,"close":856},"2025-08-13",232.4199981689453,{"date":858,"close":859},"2025-08-14",226.4199981689453,{"date":861,"close":862},"2025-08-15",222.27999877929688,{"date":864,"close":865},"2025-08-18",225.00999450683594,{"date":867,"close":868},"2025-08-19",220.17999267578125,{"date":870,"close":871},"2025-08-20",214.41000366210938,{"date":873,"close":874},"2025-08-21",212.69000244140625,{"date":876,"close":877},"2025-08-22",221.52000427246094,{"date":879,"close":880},"2025-08-25",218.85000610351562,{"date":882,"close":883},"2025-08-26",217.97000122070312,{"date":885,"close":886},"2025-08-27",217.5399932861328,{"date":888,"close":889},"2025-08-28",215.00999450683594,{"date":891,"close":892},"2025-08-29",211.4600067138672,{"date":894,"close":895},"2025-09-02",208.77000427246094,{"date":897,"close":898},"2025-09-03",207.85000610351562,{"date":900,"close":901},"2025-09-04",210.5500030517578,{"date":903,"close":904},"2025-09-05",209.22000122070312,{"date":906,"close":907},"2025-09-08",211.77000427246094,{"date":909,"close":910},"2025-09-09",207.9600067138672,{"date":912,"close":913},"2025-09-10",206.10000610351562,{"date":915,"close":916},"2025-09-11",211.25999450683594,{"date":918,"close":919},"2025-09-12",205.63999938964844,{"date":921,"close":922},"2025-09-15",204.4199981689453,{"date":924,"close":925},"2025-09-16",205.3000030517578,{"date":927,"close":928},"2025-09-17",201.74000549316406,{"date":930,"close":931},"2025-09-18",204.10000610351562,{"date":933,"close":934},"2025-09-19",198.4600067138672,{"date":936,"close":937},"2025-09-22",197.75,{"date":939,"close":940},"2025-09-23",196.8000030517578,{"date":942,"close":943},"2025-09-24",194.11000061035156,{"date":945,"close":946},"2025-09-25",192.3000030517578,{"date":948,"close":949},"2025-09-26",192.6199951171875,{"date":951,"close":952},"2025-09-29",190.42999267578125,{"date":954,"close":955},"2025-09-30",190.89999389648438,{"date":957,"close":958},"2025-10-01",189.14999389648438,{"date":960,"close":961},"2025-10-02",191.57000732421875,{"date":963,"close":964},"2025-10-03",191.66000366210938,{"date":966,"close":967},"2025-10-06",188.75,{"date":969,"close":970},"2025-10-07",187.80999755859375,{"date":972,"close":973},"2025-10-08",189.4600067138672,{"date":975,"close":976},"2025-10-09",185.49000549316406,{"date":978,"close":979},"2025-10-10",182.5500030517578,{"date":981,"close":982},"2025-10-13",181.99000549316406,{"date":984,"close":985},"2025-10-14",183.27999877929688,{"date":987,"close":988},"2025-10-15",184.02999877929688,{"date":990,"close":991},"2025-10-16",183.9499969482422,{"date":993,"close":994},"2025-10-17",180.8300018310547,{"date":996,"close":997},"2025-10-20",183.25999450683594,{"date":999,"close":1000},"2025-10-21",185.75999450683594,{"date":1002,"close":1003},"2025-10-22",187.10000610351562,{"date":1005,"close":1006},"2025-10-23",187.57000732421875,{"date":1008,"close":1009},"2025-10-24",188.10000610351562,{"date":1011,"close":1012},"2025-10-27",185.02000427246094,{"date":1014,"close":1015},"2025-10-28",182.47000122070312,{"date":1017,"close":1018},"2025-10-29",180.25999450683594,{"date":1020,"close":1021},"2025-10-30",176.88999938964844,{"date":1023,"close":1024},"2025-10-31",178.72000122070312,{"date":1026,"close":1027},"2025-11-03",177.4499969482422,{"date":1029,"close":1030},"2025-11-04",174.7899932861328,{"date":1032,"close":1033},"2025-11-05",177.22000122070312,{"date":1035,"close":1036},"2025-11-06",173.13999938964844,{"date":1038,"close":1039},"2025-11-07",166.86000061035156,{"date":1041,"close":1042},"2025-11-10",165.41000366210938,{"date":1044,"close":1045},"2025-11-11",164.4199981689453,{"date":1047,"close":1048},"2025-11-12",167.35000610351562,{"date":1050,"close":1051},"2025-11-13",165.66000366210938,{"date":1053,"close":1054},"2025-11-14",162.4499969482422,{"date":1056,"close":1057},"2025-11-17",161.66000366210938,{"date":1059,"close":1060},"2025-11-18",162.85000610351562,{"date":1062,"close":1063},"2025-11-19",159.4600067138672,{"date":1065,"close":1066},"2025-11-20",157.8000030517578,{"date":1068,"close":1069},"2025-11-21",161.00999450683594,{"date":1071,"close":1072},"2025-11-24",159.8800048828125,{"date":1074,"close":1075},"2025-11-25",163.63999938964844,{"date":1077,"close":1078},"2025-11-26",160.94000244140625,{"date":1080,"close":1081},"2025-11-28",160.3699951171875,{"date":1083,"close":1084},"2025-12-01",162.91000366210938,{"date":1086,"close":1087},"2025-12-02",161.89999389648438,{"date":1089,"close":1090},"2025-12-03",165.58999633789062,{"date":1092,"close":1093},"2025-12-04",166.67999267578125,{"date":1095,"close":1096},"2025-12-05",164.86000061035156,{"date":1098,"close":1099},"2025-12-08",163.02999877929688,{"date":1101,"close":1102},"2025-12-09",162.44000244140625,{"date":1104,"close":1105},"2025-12-10",166.88999938964844,{"date":1107,"close":1108},"2025-12-11",174,{"date":1110,"close":1111},"2025-12-12",177.35000610351562,{"date":1113,"close":1114},"2025-12-15",178.02999877929688,{"date":1116,"close":1117},"2025-12-16",178.3699951171875,{"date":1119,"close":1120},"2025-12-17",173.61000061035156,{"date":1122,"close":1123},"2025-12-18",172.38999938964844,{"date":1125,"close":1126},"2025-12-19",173.8699951171875,{"date":1128,"close":1129},"2025-12-22",172.33999633789062,{"date":1131,"close":1132},"2025-12-23",173.60000610351562,{"date":1134,"close":1120},"2025-12-24",{"date":1136,"close":1137},"2025-12-26",174.36000061035156,{"date":1139,"close":1129},"2025-12-29",{"date":1141,"close":1142},"2025-12-30",170.57000732421875,{"date":1144,"close":1145},"2025-12-31",167.8699951171875,{"date":1147,"close":521},"2026-01-02",{"date":1149,"close":1150},"2026-01-05",182.1300048828125,{"date":1152,"close":1153},"2026-01-06",182.9600067138672,{"date":1155,"close":1156},"2026-01-07",182.02000427246094,{"date":1158,"close":1159},"2026-01-08",186.50999450683594,{"date":1161,"close":1162},"2026-01-09",186.91000366210938,{"date":1164,"close":1165},"2026-01-12",188.11000061035156,{"date":1167,"close":1168},"2026-01-13",188.86000061035156,{"date":1170,"close":1171},"2026-01-14",190.67999267578125,{"date":1173,"close":1174},"2026-01-15",193.0500030517578,{"date":1176,"close":1177},"2026-01-16",192.5800018310547,{"date":1179,"close":1180},"2026-01-20",188.67999267578125,{"date":1182,"close":1183},"2026-01-21",191.9499969482422,{"date":1185,"close":1186},"2026-01-22",192.77999877929688,{"date":1188,"close":1189},"2026-01-23",191.13999938964844,{"date":1191,"close":1192},"2026-01-26",192.1699981689453,{"date":1194,"close":1195},"2026-01-27",193.3300018310547,{"date":1197,"close":955},"2026-01-28",{"date":1199,"close":1200},"2026-01-29",193.02000427246094,{"date":1202,"close":1203},"2026-01-30",195.30999755859375,{"date":1205,"close":1206},"2026-02-02",195,{"date":1208,"close":1209},"2026-02-03",195.52000427246094,{"date":1211,"close":1212},"2026-02-04",203.22999572753906,{"date":1214,"close":1215},"2026-02-05",202.69000244140625,{"date":1217,"close":1218},"2026-02-06",208.3800048828125,{"date":1220,"close":1221},"2026-02-09",208.3000030517578,{"date":1223,"close":1224},"2026-02-10",207.32000732421875,{"date":1226,"close":1227},"2026-02-11",210.25999450683594,{"date":1229,"close":1230},"2026-02-12",209.1999969482422,{"date":1232,"close":1233},"2026-02-13",210.83999633789062,{"date":1235,"close":1236},"2026-02-17",208.89999389648438,{"date":1238,"close":1239},"2026-02-18",203.00999450683594,{"date":1241,"close":1242},"2026-02-19",210.27999877929688,{"date":1244,"close":1245},"2026-02-20",213.4600067138672,{"date":1247,"close":1248},"2026-02-23",211.17999267578125,{"date":1250,"close":1251},"2026-02-24",215.14999389648438,{"date":1253,"close":1254},"2026-02-25",213.08999633789062,{"date":1256,"close":1257},"2026-02-26",216.5,{"date":1259,"close":1260},"2026-02-27",213.52999877929688,{"date":1262,"close":1263},"2026-03-02",218.47000122070312,{"date":1265,"close":1266},"2026-03-03",184.77999877929688,{"date":1268,"close":1269},"2026-03-04",178.00999450683594,{"date":1271,"close":1272},"2026-03-05",173.1300048828125,{"date":130,"close":1274},168.1300048828125,{"date":1276,"close":1277},"2026-03-09",167.89999389648438,{"date":1279,"close":1280},"2026-03-10",170.10000610351562,{"date":1282,"close":1283},"2026-03-11",175.9199981689453,{"date":1285,"close":1286},"2026-03-12",170.14999389648438,{"date":1288,"close":1289},"2026-03-13",170.77999877929688,{"date":1291,"close":1292},"2026-03-16",169.92999267578125,{"date":1294,"close":1295},"2026-03-17",166.7899932861328,{"date":1297,"close":1298},"2026-03-18",167.6999969482422,{"date":1300,"close":1301},"2026-03-19",163.1699981689453,{"date":1303,"close":1304},"2026-03-20",159.8000030517578,{"date":1306,"close":1307},"2026-03-23",167.25999450683594,{"date":102,"close":1309},171.22999572753906,{"date":1311,"close":1312},"2026-03-25",169.14999389648438,{"date":1314,"close":1315},"2026-03-26",168.58999633789062,{"date":1317,"close":1318},"2026-03-27",167,{"date":1320,"close":1321},"2026-03-30",164.32000732421875,{"date":1323,"close":1324},"2026-03-31",164.97000122070312,{"date":1326,"close":1327},"2026-04-01",170,{"date":1329,"close":1330},"2026-04-02",168.1999969482422,{"date":1332,"close":1333},"2026-04-06",167.6199951171875,{"date":1335,"close":1330},"2026-04-07",{"date":1337,"close":1338},"2026-04-08",176.3000030517578,{"date":1340,"close":1341},"2026-04-09",179.0399932861328,{"date":1343,"close":1021},"2026-04-10",{"date":1345,"close":1346},"2026-04-13",176.55999755859375,{"date":1348,"close":1349},"2026-04-14",175.9600067138672,{"date":1351,"close":1352},"2026-04-15",168.75,{"date":1354,"close":1355},"2026-04-16",167.97000122070312,{"date":1357,"close":1358},"2026-04-17",172.11000061035156,{"date":1360,"close":1361},"2026-04-20",172.9600067138672,{"date":1363,"close":1364},"2026-04-21",169.17999267578125,{"date":1366,"close":1367},"2026-04-22",169.25,{"date":1369,"close":1370},"2026-04-23",174.35000610351562,{"date":162,"close":1372},171.88999938964844,{"date":1374,"close":1375},"2026-04-27",172.02999877929688,{"date":1377,"close":1378},"2026-04-28",168.77000427246094,{"date":1380,"close":1381},"2026-04-29",168.3699951171875,{"date":1383,"close":1384},"2026-04-30",173.44000244140625,{"date":1386,"close":1387},"2026-05-01",171.35000610351562,{"date":1389,"close":1390},"2026-05-04",167.38999938964844,{"date":1392,"close":1393},"2026-05-05",166.97000122070312,{"date":1395,"close":1396},"2026-05-06",170.85000610351562,{"date":1398,"close":1399},"2026-05-07",166.1999969482422,{"date":1401,"close":1402},"2026-05-08",163.75999450683594,{"date":55,"close":1404},154.8000030517578,{"date":1406,"close":1407},"2026-05-12",151.6300048828125,{"date":1409,"close":1407},"2026-05-13",{"date":1411,"close":1412},"2026-05-14",151.97999572753906,{"date":1414,"close":1415},"2026-05-15",147.27000427246094,{"date":1417,"close":1418},"2026-05-18",151.22000122070312,{"date":1420,"close":1421},"2026-05-19",149.9600067138672,{"date":1423,"close":1424},"2026-05-20",152.16000366210938,{"date":1426,"close":1427},"2026-05-21",149.8300018310547,{"date":1429,"close":1430},"2026-05-22",150.02000427246094,{"date":1432,"close":1433},"2026-05-26",152.5800018310547,{"date":1435,"close":1436},"2026-05-27",153.83999633789062,{"date":1438,"close":1439},"2026-05-28",152.47999572753906,{"date":1441,"close":1442},"2026-05-29",150.7100067138672,{"date":1444,"close":1445},"2026-06-01",149.86000061035156,{"date":1447,"close":1448},"2026-06-02",152.75999450683594,{"date":1450,"close":1451},"2026-06-03",150.1199951171875,{"date":1453,"close":1454},"2026-06-04",151.67999267578125,{"date":1456,"close":1457},"2026-06-05",149.3699951171875,{"date":1459,"close":1460},"2026-06-08",150.6699981689453,{"date":1462,"close":1463},"2026-06-09",152.9600067138672,{"date":1465,"close":1466},"2026-06-10",150.86000061035156,{"date":1468,"close":1469},"2026-06-11",154.41000366210938,{"date":1471,"close":1472},"2026-06-12",153.74000549316406,{"date":1474,"close":1475},"2026-06-15",152.05999755859375,{"date":1477,"close":1478},"2026-06-16",153.42999267578125,{"date":1480,"close":1481},"2026-06-17",156.1699981689453,{"date":1483,"close":1484},"2026-06-18",161.35000610351562,{"date":1486,"close":1487},"2026-06-22",161.0500030517578,{"date":1489,"close":1490},"2026-06-23",159.0800018310547,{"date":1492,"close":1493},"2026-06-24",163.52000427246094,{"date":1495,"close":1496},"2026-06-25",168.0399932861328,{"date":1498,"close":1499},"2026-06-26",168.8000030517578,{"date":1501,"close":1502},"2026-06-29",167.49000549316406,{"date":1504,"close":1505},"2026-06-30",164.49000549316406,{"date":1507,"close":1508},"2026-07-01",166.3000030517578,{"date":1510,"close":1511},"2026-07-02",170.25,{"date":1513,"close":1514},"2026-07-06",170.88999938964844,{"date":1516,"close":1517},"2026-07-07",166.16000366210938,{"date":44,"close":1519},162.9499969482422,{"date":1521,"close":1522},"2026-07-09",162.14999389648438,{"date":1524,"close":1525},"2026-07-10",161.47999572753906,{"date":1527,"close":1528},"2026-07-13",162.24000549316406,{"date":1530,"close":443},"2026-07-14",{"date":1532,"close":1533},"2026-07-15",162.72999572753906,{"date":1535,"close":1536},"2026-07-16",165.7100067138672,{"date":1538,"close":1539},"2026-07-17",162.42999267578125,{"date":1541,"close":1542},"2026-07-20",160.11000061035156,{"date":1544,"close":1545},"2026-07-21",161.17999267578125,{"date":1547,"close":1548},"2026-07-22",163.75,{"date":1550,"close":1551},"2026-07-23",165.0399932861328,{"date":1553,"close":1554},"2026-07-24",165.35000610351562,{"date":1556,"close":1557},"2026-07-27",164.42999267578125,{"date":1559,"close":1560},"2026-07-28",164.24000549316406,{"date":1562,"close":1563},"2026-07-29",156.9499969482422,{"date":160,"close":1565},157.83999633789062,{"count":161,"fetchedAt":1567,"source":155},"2026-07-31T09:12:15.420Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1569},"\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>",1785489135324]