[{"data":1,"prerenderedAt":1584},["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-ALSN":25,"$fmU0TDZ6Z6BODEUqHXAkUVnT3N28URzzmkVzj4l3vSFI":26,"ticker-mcap-ALSN":177,"ticker-profile-ALSN":187,"ticker-earnings-ALSN":202,"ticker-congress-ALSN":206,"i-lucide:info":1582},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1411207","Allison Transmission Holdings Inc","Manufacturing","ALSN",[34,48,52,61,76,82,88,99,103,108,111,116,121,125,131,135,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001741824-26-000004-0","4","Bohley G Frederick","See Remarks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741824\u002F000174182426000004\u002F0001741824-26-000004-index.htm",533,113118,"M","2026-06-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001741824-26-000004-1",10,113128,{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":60},"0001741824-26-000004-2",118.38,242,112886,28647.96,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-05-11T00:00:00.000Z","0001193125-26-216801-0","Mell Scott A","CFO & Treasurer",125,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860129\u002F000119312526216801\u002F0001193125-26-216801-index.htm",933,1053,116625,"S","2026-05-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001193125-26-216801-1",89.41,1337,2390,119541.17,{"cik":29,"filedAt":62,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":69,"totalValue":84,"transactionCode":71,"transactionDate":72,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"0001193125-26-216801-2",167125,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":60},"2026-05-08T00:00:00.000Z","0001193125-26-214564-0","BARBOUR D. SCOTT","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716232\u002F000119312526214564\u002F0001193125-26-214564-index.htm",92,11695,"A","2026-05-06","Stock award",{"cik":29,"filedAt":89,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47},"0001193125-26-214564-1",1586,13281,{"cik":29,"filedAt":89,"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":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":60},"0001193125-26-214560-0","Christman Philip J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756611\u002F000119312526214560\u002F0001193125-26-214560-index.htm",8982,{"cik":29,"filedAt":89,"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":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":101,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47},"0001193125-26-214560-1",10568,{"cik":29,"filedAt":89,"filingId":112,"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":113,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":101,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47},"0001193125-26-214561-0","Shivram Krishna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1512863\u002F000119312526214561\u002F0001193125-26-214561-index.htm",9633,{"cik":29,"filedAt":89,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47},"0001193125-26-214562-0","Ostojic Sasha","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942133\u002F000119312526214562\u002F0001193125-26-214562-index.htm",10560,{"cik":29,"filedAt":89,"filingId":122,"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":123,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":101,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47},"0001193125-26-214559-0","Perna Gustave","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942585\u002F000119312526214559\u002F0001193125-26-214559-index.htm",{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"2026-04-16T00:00:00.000Z","0001193125-26-158967-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860129\u002F000119312526158967\u002F0001193125-26-158967-index.htm",2842,"2026-04-14",{"cik":29,"filedAt":126,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"0001193125-26-158967-1",23,2865,{"cik":29,"filedAt":126,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":128,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":130,"intentLabel":59,"signalQuality":60},"0001193125-26-158967-2",128.26,879,1986,112740.54,{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":71,"transactionDate":151,"intentLabel":73,"signalQuality":74,"insiderHistory":152},"2026-03-10T00:00:00.000Z","0001193125-26-100117-0","Scroggins Eric C.","CLO & Asst. Secretary",114.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543507\u002F000119312526100117\u002F0001193125-26-100117-index.htm",1313,17654,150207.2,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"HSY","HERSHEY CO",{"ticker":159,"issuerName":160},"ANET","Arista Networks, Inc.",{"ticker":162,"issuerName":163},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":165,"issuerName":166},"TDG","TransDigm Group INC",{"ticker":168,"issuerName":169},"LEG","LEGGETT & PLATT INC",{"ticker":171,"issuerName":172},"ROK","ROCKWELL AUTOMATION, INC",{"count":174,"fetchedAt":175,"source":176},17,"2026-08-03T00:09:29.654Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},9574129849.120422,"fresh","2026-07-30",4,"2026-04-23",{"count":185,"fetchedAt":186,"source":176},1,"2026-08-03T00:09:29.655Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"David S. Graziosi","Auto - Parts",4000,"2012-03-15","US","IN","Indianapolis","https:\u002F\u002Fwww.allisontransmission.com",0.946,"76.01-137.62","2026-07-18T23:04:32.427Z",{"count":185,"fetchedAt":201,"source":176},"2026-08-03T00:09:29.656Z",{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":185,"fetchedAt":201,"source":176},{"data":207,"meta":1580},{"congressTrades":208,"insiderTrades":209,"priceHistory":227,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":69,"totalValue":84,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":96,"transactionDate":97},{"cik":29,"filedAt":89,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":89,"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":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":96,"transactionDate":97},{"cik":29,"filedAt":89,"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":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":101,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":89,"filingId":112,"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":113,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":101,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":89,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":89,"filingId":122,"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":123,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":101,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":126,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":126,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":128,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":130},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":71,"transactionDate":151},[228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,923,926,929,932,935,938,941,944,946,949,952,955,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1354,1357,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1538,1541,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578],{"date":229,"close":230},"2021-08-06",38.45000076293945,{"date":232,"close":233},"2021-08-13",38.52000045776367,{"date":235,"close":236},"2021-08-20",37.130001068115234,{"date":238,"close":239},"2021-08-27",37.66999816894531,{"date":241,"close":242},"2021-09-03",38.189998626708984,{"date":244,"close":245},"2021-09-10",36.029998779296875,{"date":247,"close":248},"2021-09-17",35.7400016784668,{"date":250,"close":251},"2021-09-24",35.29999923706055,{"date":253,"close":254},"2021-10-01",35.869998931884766,{"date":256,"close":257},"2021-10-08",35.619998931884766,{"date":259,"close":260},"2021-10-15",35.11000061035156,{"date":262,"close":263},"2021-10-22",34.56999969482422,{"date":265,"close":266},"2021-10-29",33.36000061035156,{"date":268,"close":269},"2021-11-05",35.34000015258789,{"date":271,"close":272},"2021-11-12",36.33000183105469,{"date":274,"close":275},"2021-11-19",36.20000076293945,{"date":277,"close":278},"2021-11-26",36.61000061035156,{"date":280,"close":275},"2021-12-03",{"date":282,"close":283},"2021-12-10",34.88999938964844,{"date":285,"close":286},"2021-12-17",34.540000915527344,{"date":288,"close":289},"2021-12-23",34.599998474121094,{"date":291,"close":292},"2021-12-31",36.349998474121094,{"date":294,"close":295},"2022-01-07",38.02000045776367,{"date":297,"close":298},"2022-01-14",41.099998474121094,{"date":300,"close":301},"2022-01-21",38.79999923706055,{"date":303,"close":304},"2022-01-28",38.400001525878906,{"date":306,"close":307},"2022-02-04",38.58000183105469,{"date":309,"close":310},"2022-02-11",39.2599983215332,{"date":312,"close":313},"2022-02-18",40.56999969482422,{"date":315,"close":316},"2022-02-25",39.72999954223633,{"date":318,"close":319},"2022-03-04",40.900001525878906,{"date":321,"close":322},"2022-03-11",38.91999816894531,{"date":324,"close":325},"2022-03-18",39.400001525878906,{"date":327,"close":298},"2022-03-25",{"date":329,"close":330},"2022-04-01",38.66999816894531,{"date":332,"close":333},"2022-04-08",35.43000030517578,{"date":335,"close":336},"2022-04-14",35.15999984741211,{"date":338,"close":339},"2022-04-22",36.47999954223633,{"date":341,"close":342},"2022-04-29",37.439998626708984,{"date":344,"close":345},"2022-05-06",38.54999923706055,{"date":347,"close":348},"2022-05-13",37.97999954223633,{"date":350,"close":351},"2022-05-20",37.459999084472656,{"date":353,"close":354},"2022-05-27",39.599998474121094,{"date":356,"close":357},"2022-06-03",40.9900016784668,{"date":359,"close":360},"2022-06-10",40.27000045776367,{"date":362,"close":363},"2022-06-17",37.63999938964844,{"date":365,"close":366},"2022-06-24",37.970001220703125,{"date":368,"close":369},"2022-07-01",38.38999938964844,{"date":371,"close":372},"2022-07-08",37.88999938964844,{"date":374,"close":375},"2022-07-15",37.380001068115234,{"date":377,"close":378},"2022-07-22",39.029998779296875,{"date":380,"close":381},"2022-07-29",41.869998931884766,{"date":383,"close":384},"2022-08-05",37.709999084472656,{"date":386,"close":387},"2022-08-12",38.77000045776367,{"date":389,"close":390},"2022-08-19",38.689998626708984,{"date":392,"close":393},"2022-08-26",37.13999938964844,{"date":395,"close":396},"2022-09-02",36.150001525878906,{"date":398,"close":399},"2022-09-09",37.029998779296875,{"date":401,"close":260},"2022-09-16",{"date":403,"close":404},"2022-09-23",33.439998626708984,{"date":406,"close":407},"2022-09-30",33.7599983215332,{"date":409,"close":410},"2022-10-07",35.18000030517578,{"date":412,"close":413},"2022-10-14",36.040000915527344,{"date":415,"close":416},"2022-10-21",37.61000061035156,{"date":418,"close":419},"2022-10-28",41.849998474121094,{"date":421,"close":422},"2022-11-04",42.84000015258789,{"date":424,"close":425},"2022-11-11",42.790000915527344,{"date":427,"close":428},"2022-11-18",43.560001373291016,{"date":430,"close":431},"2022-11-25",44.04999923706055,{"date":433,"close":434},"2022-12-02",44.81999969482422,{"date":436,"close":437},"2022-12-09",42.529998779296875,{"date":439,"close":440},"2022-12-16",42.279998779296875,{"date":442,"close":443},"2022-12-23",42.25,{"date":445,"close":446},"2022-12-30",41.599998474121094,{"date":448,"close":443},"2023-01-06",{"date":450,"close":451},"2023-01-13",43.33000183105469,{"date":453,"close":454},"2023-01-20",41.630001068115234,{"date":456,"close":457},"2023-01-27",44.43000030517578,{"date":459,"close":460},"2023-02-03",45.95000076293945,{"date":462,"close":463},"2023-02-10",45.31999969482422,{"date":465,"close":466},"2023-02-17",49.70000076293945,{"date":468,"close":469},"2023-02-24",47.540000915527344,{"date":471,"close":472},"2023-03-03",48.650001525878906,{"date":474,"close":475},"2023-03-10",45.75,{"date":477,"close":381},"2023-03-17",{"date":479,"close":480},"2023-03-24",43.040000915527344,{"date":482,"close":483},"2023-03-31",45.2400016784668,{"date":485,"close":486},"2023-04-06",43.11000061035156,{"date":488,"close":489},"2023-04-14",46.25,{"date":491,"close":492},"2023-04-21",46.349998474121094,{"date":494,"close":495},"2023-04-28",48.790000915527344,{"date":497,"close":498},"2023-05-05",47.2400016784668,{"date":500,"close":501},"2023-05-12",47.810001373291016,{"date":503,"close":504},"2023-05-19",49.34000015258789,{"date":506,"close":507},"2023-05-26",48.56999969482422,{"date":509,"close":510},"2023-06-02",50.88999938964844,{"date":512,"close":513},"2023-06-09",53.040000915527344,{"date":515,"close":516},"2023-06-16",54.11000061035156,{"date":518,"close":519},"2023-06-23",53.939998626708984,{"date":521,"close":522},"2023-06-30",56.459999084472656,{"date":524,"close":525},"2023-07-07",56.66999816894531,{"date":527,"close":528},"2023-07-14",57.869998931884766,{"date":530,"close":531},"2023-07-21",58.25,{"date":533,"close":534},"2023-07-28",58.84000015258789,{"date":536,"close":537},"2023-08-04",58.189998626708984,{"date":539,"close":540},"2023-08-11",59.029998779296875,{"date":542,"close":543},"2023-08-18",58.630001068115234,{"date":545,"close":546},"2023-08-25",58.68000030517578,{"date":548,"close":549},"2023-09-01",60.970001220703125,{"date":551,"close":552},"2023-09-08",59.54999923706055,{"date":554,"close":555},"2023-09-15",59.290000915527344,{"date":557,"close":558},"2023-09-22",59.119998931884766,{"date":560,"close":561},"2023-09-29",59.060001373291016,{"date":563,"close":564},"2023-10-06",59.29999923706055,{"date":566,"close":567},"2023-10-13",58.56999969482422,{"date":569,"close":570},"2023-10-20",57.029998779296875,{"date":572,"close":573},"2023-10-27",51.88999938964844,{"date":575,"close":576},"2023-11-03",52.40999984741211,{"date":578,"close":579},"2023-11-10",53.099998474121094,{"date":581,"close":582},"2023-11-17",54.220001220703125,{"date":584,"close":585},"2023-11-24",54.18000030517578,{"date":587,"close":588},"2023-12-01",54.52000045776367,{"date":590,"close":591},"2023-12-08",54.88999938964844,{"date":593,"close":594},"2023-12-15",58.970001220703125,{"date":596,"close":597},"2023-12-22",58.40999984741211,{"date":599,"close":600},"2023-12-29",58.150001525878906,{"date":602,"close":603},"2024-01-05",55.93000030517578,{"date":605,"close":606},"2024-01-12",56.959999084472656,{"date":608,"close":609},"2024-01-19",57.27000045776367,{"date":611,"close":612},"2024-01-26",60.2599983215332,{"date":614,"close":615},"2024-02-02",61.52000045776367,{"date":617,"close":618},"2024-02-09",61.70000076293945,{"date":620,"close":621},"2024-02-16",70.56999969482422,{"date":623,"close":624},"2024-02-23",74.62999725341797,{"date":626,"close":627},"2024-03-01",75.4000015258789,{"date":629,"close":630},"2024-03-08",74.04000091552734,{"date":632,"close":633},"2024-03-15",75.2699966430664,{"date":635,"close":636},"2024-03-22",79.02999877929688,{"date":638,"close":639},"2024-03-28",81.16000366210938,{"date":641,"close":642},"2024-04-05",82.29000091552734,{"date":644,"close":645},"2024-04-12",80.87999725341797,{"date":647,"close":648},"2024-04-19",78.38999938964844,{"date":650,"close":651},"2024-04-26",74.48999786376953,{"date":653,"close":654},"2024-05-03",74.05999755859375,{"date":656,"close":657},"2024-05-10",76.5199966430664,{"date":659,"close":660},"2024-05-17",75.13999938964844,{"date":662,"close":663},"2024-05-24",75.80000305175781,{"date":665,"close":666},"2024-05-31",75.80999755859375,{"date":668,"close":669},"2024-06-07",73.61000061035156,{"date":671,"close":672},"2024-06-14",72.44000244140625,{"date":674,"close":675},"2024-06-21",74.41000366210938,{"date":677,"close":678},"2024-06-28",75.9000015258789,{"date":680,"close":681},"2024-07-05",74.20999908447266,{"date":683,"close":684},"2024-07-12",77.47000122070312,{"date":686,"close":687},"2024-07-19",83.98999786376953,{"date":689,"close":690},"2024-07-26",87.76000213623047,{"date":692,"close":693},"2024-08-02",83.5999984741211,{"date":695,"close":696},"2024-08-09",85.20999908447266,{"date":698,"close":699},"2024-08-16",85.93000030517578,{"date":701,"close":702},"2024-08-23",90.55999755859375,{"date":704,"close":705},"2024-08-30",92.75,{"date":707,"close":708},"2024-09-06",86.20999908447266,{"date":710,"close":711},"2024-09-13",87.37999725341797,{"date":713,"close":714},"2024-09-20",91.05999755859375,{"date":716,"close":717},"2024-09-27",96.5,{"date":719,"close":720},"2024-10-04",99.05000305175781,{"date":722,"close":723},"2024-10-11",100.25,{"date":725,"close":726},"2024-10-18",100.5999984741211,{"date":728,"close":729},"2024-10-25",98.48999786376953,{"date":731,"close":732},"2024-11-01",107.2699966430664,{"date":734,"close":735},"2024-11-08",118.95999908447266,{"date":737,"close":738},"2024-11-15",116.11000061035156,{"date":740,"close":741},"2024-11-22",119.6500015258789,{"date":743,"close":744},"2024-11-29",118.5,{"date":746,"close":747},"2024-12-06",117.41999816894531,{"date":749,"close":750},"2024-12-13",116.51000213623047,{"date":752,"close":753},"2024-12-20",109.30000305175781,{"date":755,"close":756},"2024-12-27",108.73999786376953,{"date":758,"close":759},"2025-01-03",109.4800033569336,{"date":761,"close":762},"2025-01-10",108.93000030517578,{"date":764,"close":765},"2025-01-17",119.51000213623047,{"date":767,"close":768},"2025-01-24",119.5999984741211,{"date":770,"close":771},"2025-01-31",117.54000091552734,{"date":773,"close":774},"2025-02-07",115.80000305175781,{"date":776,"close":777},"2025-02-14",104.55000305175781,{"date":779,"close":780},"2025-02-21",100.66999816894531,{"date":782,"close":783},"2025-02-28",101.75,{"date":785,"close":786},"2025-03-07",97.9800033569336,{"date":788,"close":789},"2025-03-14",96.12999725341797,{"date":791,"close":792},"2025-03-21",96.63999938964844,{"date":794,"close":795},"2025-03-28",96.05999755859375,{"date":797,"close":798},"2025-04-04",85.94000244140625,{"date":800,"close":801},"2025-04-11",88.81999969482422,{"date":803,"close":804},"2025-04-17",88.77999877929688,{"date":806,"close":807},"2025-04-25",91.79000091552734,{"date":809,"close":810},"2025-05-02",97.25,{"date":812,"close":813},"2025-05-09",98.70999908447266,{"date":815,"close":816},"2025-05-16",106.16000366210938,{"date":818,"close":819},"2025-05-23",102.33999633789062,{"date":821,"close":822},"2025-05-30",103.5199966430664,{"date":824,"close":825},"2025-06-06",103.55999755859375,{"date":827,"close":828},"2025-06-13",98.81999969482422,{"date":830,"close":831},"2025-06-20",90.80000305175781,{"date":833,"close":834},"2025-06-27",94.66000366210938,{"date":836,"close":837},"2025-07-03",97.93000030517578,{"date":839,"close":840},"2025-07-11",91.52999877929688,{"date":842,"close":843},"2025-07-18",86.98999786376953,{"date":845,"close":846},"2025-07-25",89.44000244140625,{"date":848,"close":849},"2025-07-29",88.30000305175781,{"date":851,"close":852},"2025-07-30",87.05000305175781,{"date":854,"close":855},"2025-07-31",90.06999969482422,{"date":857,"close":858},"2025-08-01",87.69000244140625,{"date":860,"close":861},"2025-08-04",88,{"date":863,"close":864},"2025-08-05",86.41999816894531,{"date":866,"close":867},"2025-08-06",88.2699966430664,{"date":869,"close":870},"2025-08-07",87.41000366210938,{"date":872,"close":873},"2025-08-08",87.7300033569336,{"date":875,"close":876},"2025-08-11",88.25,{"date":878,"close":879},"2025-08-12",91.25,{"date":881,"close":882},"2025-08-13",90.69999694824219,{"date":884,"close":885},"2025-08-14",88.87000274658203,{"date":887,"close":888},"2025-08-15",87,{"date":890,"close":891},"2025-08-18",88.4000015258789,{"date":893,"close":894},"2025-08-19",87.79000091552734,{"date":896,"close":897},"2025-08-20",87.29000091552734,{"date":899,"close":900},"2025-08-21",86.44999694824219,{"date":902,"close":903},"2025-08-22",89.30999755859375,{"date":905,"close":906},"2025-08-25",88.36000061035156,{"date":908,"close":909},"2025-08-26",88.3499984741211,{"date":911,"close":912},"2025-08-27",89.19999694824219,{"date":914,"close":915},"2025-08-28",87.73999786376953,{"date":917,"close":918},"2025-08-29",87.30999755859375,{"date":920,"close":690},"2025-09-02",{"date":922,"close":861},"2025-09-03",{"date":924,"close":925},"2025-09-04",89.2300033569336,{"date":927,"close":928},"2025-09-05",90.0199966430664,{"date":930,"close":931},"2025-09-08",89.9800033569336,{"date":933,"close":934},"2025-09-09",88.58000183105469,{"date":936,"close":937},"2025-09-10",88.58999633789062,{"date":939,"close":940},"2025-09-11",90.5,{"date":942,"close":943},"2025-09-12",88.41000366210938,{"date":945,"close":873},"2025-09-15",{"date":947,"close":948},"2025-09-16",87.68000030517578,{"date":950,"close":951},"2025-09-17",87.31999969482422,{"date":953,"close":954},"2025-09-18",89.02999877929688,{"date":956,"close":849},"2025-09-19",{"date":958,"close":959},"2025-09-22",88.37999725341797,{"date":961,"close":711},"2025-09-23",{"date":963,"close":964},"2025-09-24",86.81999969482422,{"date":966,"close":967},"2025-09-25",85.33000183105469,{"date":969,"close":970},"2025-09-26",85.68000030517578,{"date":972,"close":973},"2025-09-29",84.43000030517578,{"date":975,"close":976},"2025-09-30",84.87999725341797,{"date":978,"close":979},"2025-10-01",85.9000015258789,{"date":981,"close":982},"2025-10-02",86.54000091552734,{"date":984,"close":985},"2025-10-03",86.47000122070312,{"date":987,"close":988},"2025-10-06",84.73999786376953,{"date":990,"close":991},"2025-10-07",83.69000244140625,{"date":993,"close":994},"2025-10-08",82.91000366210938,{"date":996,"close":997},"2025-10-09",81.0199966430664,{"date":999,"close":1000},"2025-10-10",79.47000122070312,{"date":1002,"close":1003},"2025-10-13",80.70999908447266,{"date":1005,"close":1006},"2025-10-14",82.12999725341797,{"date":1008,"close":1009},"2025-10-15",83.0999984741211,{"date":1011,"close":1012},"2025-10-16",81.7300033569336,{"date":1014,"close":645},"2025-10-17",{"date":1016,"close":1017},"2025-10-20",81.37999725341797,{"date":1019,"close":1020},"2025-10-21",82.5,{"date":1022,"close":642},"2025-10-22",{"date":1024,"close":1025},"2025-10-23",83.25,{"date":1027,"close":1028},"2025-10-24",82.79000091552734,{"date":1030,"close":1031},"2025-10-27",83.4000015258789,{"date":1033,"close":1034},"2025-10-28",82.11000061035156,{"date":1036,"close":1037},"2025-10-29",81.58999633789062,{"date":1039,"close":1040},"2025-10-30",83.58000183105469,{"date":1042,"close":1043},"2025-10-31",82.55000305175781,{"date":1045,"close":1046},"2025-11-03",81.3499984741211,{"date":1048,"close":1049},"2025-11-04",79.4000015258789,{"date":1051,"close":1052},"2025-11-05",80.76000213623047,{"date":1054,"close":1055},"2025-11-06",81.47000122070312,{"date":1057,"close":1058},"2025-11-07",81.94999694824219,{"date":1060,"close":1061},"2025-11-10",82.77999877929688,{"date":1063,"close":1064},"2025-11-11",81.9800033569336,{"date":1066,"close":1067},"2025-11-12",82.05000305175781,{"date":1069,"close":1070},"2025-11-13",82.30000305175781,{"date":1072,"close":1012},"2025-11-14",{"date":1074,"close":1075},"2025-11-17",79.2699966430664,{"date":1077,"close":1078},"2025-11-18",79.69999694824219,{"date":1080,"close":1081},"2025-11-19",81.29000091552734,{"date":1083,"close":1084},"2025-11-20",81.25,{"date":1086,"close":1087},"2025-11-21",84.31999969482422,{"date":1089,"close":1090},"2025-11-24",85.36000061035156,{"date":1092,"close":1093},"2025-11-25",87.83999633789062,{"date":1095,"close":1096},"2025-11-26",89.45999908447266,{"date":1098,"close":1099},"2025-11-28",88.66000366210938,{"date":1101,"close":1102},"2025-12-01",89.31999969482422,{"date":1104,"close":1102},"2025-12-02",{"date":1106,"close":1107},"2025-12-03",90.5199966430664,{"date":1109,"close":1110},"2025-12-04",90.44999694824219,{"date":1112,"close":1113},"2025-12-05",92.54000091552734,{"date":1115,"close":1116},"2025-12-08",95.08000183105469,{"date":1118,"close":1119},"2025-12-09",93.72000122070312,{"date":1121,"close":1122},"2025-12-10",98.1500015258789,{"date":1124,"close":1125},"2025-12-11",99.47000122070312,{"date":1127,"close":1128},"2025-12-12",99.83999633789062,{"date":1130,"close":1131},"2025-12-15",99.41999816894531,{"date":1133,"close":1134},"2025-12-16",98.69000244140625,{"date":1136,"close":1137},"2025-12-17",98.30999755859375,{"date":1139,"close":1140},"2025-12-18",99.29000091552734,{"date":1142,"close":1143},"2025-12-19",98.72000122070312,{"date":1145,"close":1146},"2025-12-22",100.75,{"date":1148,"close":1149},"2025-12-23",100.4800033569336,{"date":1151,"close":1152},"2025-12-24",100.80000305175781,{"date":1154,"close":1155},"2025-12-26",100.93000030517578,{"date":1157,"close":1158},"2025-12-29",99.8499984741211,{"date":1160,"close":1161},"2025-12-30",98.91000366210938,{"date":1163,"close":1164},"2025-12-31",97.9000015258789,{"date":1166,"close":1167},"2026-01-02",98.94000244140625,{"date":1169,"close":1170},"2026-01-05",97.97000122070312,{"date":1172,"close":1173},"2026-01-06",101.58000183105469,{"date":1175,"close":1176},"2026-01-07",99.45999908447266,{"date":1178,"close":1179},"2026-01-08",102.18000030517578,{"date":1181,"close":1182},"2026-01-09",104.25,{"date":1184,"close":1185},"2026-01-12",105.33999633789062,{"date":1187,"close":1188},"2026-01-13",105.95999908447266,{"date":1190,"close":1191},"2026-01-14",107.9800033569336,{"date":1193,"close":1194},"2026-01-15",111.55000305175781,{"date":1196,"close":1197},"2026-01-16",110.19999694824219,{"date":1199,"close":1200},"2026-01-20",109.37999725341797,{"date":1202,"close":1203},"2026-01-21",110.95999908447266,{"date":1205,"close":1206},"2026-01-22",111.02999877929688,{"date":1208,"close":1209},"2026-01-23",109.56999969482422,{"date":1211,"close":1212},"2026-01-26",109.62999725341797,{"date":1214,"close":1215},"2026-01-27",110.94999694824219,{"date":1217,"close":1218},"2026-01-28",110.58999633789062,{"date":1220,"close":1221},"2026-01-29",111.55999755859375,{"date":1223,"close":1224},"2026-01-30",108.69999694824219,{"date":1226,"close":1227},"2026-02-02",110.23999786376953,{"date":1229,"close":1230},"2026-02-03",111.73999786376953,{"date":1232,"close":1233},"2026-02-04",114.19999694824219,{"date":1235,"close":1236},"2026-02-05",113.75,{"date":1238,"close":1239},"2026-02-06",115.62999725341797,{"date":1241,"close":1242},"2026-02-09",114.97000122070312,{"date":1244,"close":1245},"2026-02-10",115.33000183105469,{"date":1247,"close":1248},"2026-02-11",116.44999694824219,{"date":1250,"close":1251},"2026-02-12",115.75,{"date":1253,"close":1254},"2026-02-13",117.79000091552734,{"date":1256,"close":1257},"2026-02-17",117.45999908447266,{"date":1259,"close":1260},"2026-02-18",116.97000122070312,{"date":1262,"close":1263},"2026-02-19",117.77999877929688,{"date":1265,"close":1266},"2026-02-20",118.8499984741211,{"date":1268,"close":1269},"2026-02-23",116.83999633789062,{"date":1271,"close":1272},"2026-02-24",121.98999786376953,{"date":1274,"close":1275},"2026-02-25",122.72000122070312,{"date":1277,"close":1278},"2026-02-26",124.80999755859375,{"date":1280,"close":1281},"2026-02-27",125.30000305175781,{"date":1283,"close":1284},"2026-03-02",126.91000366210938,{"date":1286,"close":1287},"2026-03-03",124.80000305175781,{"date":1289,"close":1290},"2026-03-04",126.94000244140625,{"date":1292,"close":1293},"2026-03-05",122.13999938964844,{"date":1295,"close":1296},"2026-03-06",116.94000244140625,{"date":151,"close":1298},116.87000274658203,{"date":1300,"close":1301},"2026-03-10",114.63999938964844,{"date":1303,"close":1304},"2026-03-11",113.18000030517578,{"date":1306,"close":1307},"2026-03-12",113.11000061035156,{"date":1309,"close":1310},"2026-03-13",112.81999969482422,{"date":1312,"close":1313},"2026-03-16",113.38999938964844,{"date":1315,"close":1316},"2026-03-17",114.20999908447266,{"date":1318,"close":1319},"2026-03-18",113.2699966430664,{"date":1321,"close":1322},"2026-03-19",112.19000244140625,{"date":1324,"close":1325},"2026-03-20",110.69999694824219,{"date":1327,"close":1328},"2026-03-23",114.66000366210938,{"date":1330,"close":1331},"2026-03-24",117.88999938964844,{"date":1333,"close":1334},"2026-03-25",118.97000122070312,{"date":1336,"close":1337},"2026-03-26",116.31999969482422,{"date":1339,"close":1340},"2026-03-27",114.45999908447266,{"date":1342,"close":1343},"2026-03-30",112.5999984741211,{"date":1345,"close":1346},"2026-03-31",117.05999755859375,{"date":1348,"close":1349},"2026-04-01",118.83999633789062,{"date":1351,"close":1346},"2026-04-02",{"date":1353,"close":1257},"2026-04-06",{"date":1355,"close":1356},"2026-04-07",117.27999877929688,{"date":1358,"close":66},"2026-04-08",{"date":1360,"close":1361},"2026-04-09",127.4800033569336,{"date":1363,"close":1364},"2026-04-10",128.50999450683594,{"date":1366,"close":1367},"2026-04-13",129.60000610351562,{"date":130,"close":1369},128.25999450683594,{"date":1371,"close":1372},"2026-04-15",125.81999969482422,{"date":1374,"close":1375},"2026-04-16",125.69999694824219,{"date":1377,"close":1378},"2026-04-17",128.5,{"date":1380,"close":1381},"2026-04-20",129.74000549316406,{"date":1383,"close":1384},"2026-04-21",131.33999633789062,{"date":1386,"close":1387},"2026-04-22",133.0399932861328,{"date":183,"close":1389},136,{"date":1391,"close":1392},"2026-04-24",135.50999450683594,{"date":1394,"close":1395},"2026-04-27",133.69000244140625,{"date":1397,"close":1398},"2026-04-28",130.02000427246094,{"date":1400,"close":1401},"2026-04-29",129.10000610351562,{"date":1403,"close":1404},"2026-04-30",134.35000610351562,{"date":1406,"close":1407},"2026-05-01",131.22999572753906,{"date":1409,"close":1410},"2026-05-04",129.0399932861328,{"date":1412,"close":1413},"2026-05-05",127.37000274658203,{"date":97,"close":1415},127.69999694824219,{"date":1417,"close":1418},"2026-05-07",123.0199966430664,{"date":72,"close":1420},124.18000030517578,{"date":1422,"close":1423},"2026-05-11",123.72000122070312,{"date":1425,"close":1426},"2026-05-12",119.80000305175781,{"date":1428,"close":1429},"2026-05-13",122.47000122070312,{"date":1431,"close":1432},"2026-05-14",122.3499984741211,{"date":1434,"close":1435},"2026-05-15",116.98999786376953,{"date":1437,"close":1438},"2026-05-18",114.05999755859375,{"date":1440,"close":1441},"2026-05-19",108.01000213623047,{"date":1443,"close":1444},"2026-05-20",108.3499984741211,{"date":1446,"close":1447},"2026-05-21",109.06999969482422,{"date":1449,"close":1450},"2026-05-22",109.87000274658203,{"date":1452,"close":1453},"2026-05-26",114.08999633789062,{"date":1455,"close":1456},"2026-05-27",113.86000061035156,{"date":1458,"close":1459},"2026-05-28",113.5199966430664,{"date":1461,"close":1462},"2026-05-29",113.52999877929688,{"date":1464,"close":1465},"2026-06-01",111.66999816894531,{"date":1467,"close":1468},"2026-06-02",116.13999938964844,{"date":1470,"close":1471},"2026-06-03",119.05000305175781,{"date":45,"close":1473},118.37999725341797,{"date":1475,"close":1251},"2026-06-05",{"date":1477,"close":1478},"2026-06-08",115.4800033569336,{"date":1480,"close":1481},"2026-06-09",117.91000366210938,{"date":1483,"close":1484},"2026-06-10",113.81999969482422,{"date":1486,"close":1487},"2026-06-11",115.5199966430664,{"date":1489,"close":1490},"2026-06-12",117.3499984741211,{"date":1492,"close":1493},"2026-06-15",119.47000122070312,{"date":1495,"close":1496},"2026-06-16",121.02999877929688,{"date":1498,"close":1499},"2026-06-17",118.86000061035156,{"date":1501,"close":1502},"2026-06-18",119.0999984741211,{"date":1504,"close":1505},"2026-06-22",121.12000274658203,{"date":1507,"close":1508},"2026-06-23",117,{"date":1510,"close":1511},"2026-06-24",119.68000030517578,{"date":1513,"close":1514},"2026-06-25",124.5199966430664,{"date":1516,"close":1517},"2026-06-26",119.83999633789062,{"date":1519,"close":1520},"2026-06-29",115.36000061035156,{"date":1522,"close":1523},"2026-06-30",112.73999786376953,{"date":1525,"close":1257},"2026-07-01",{"date":1527,"close":1528},"2026-07-02",116.37000274658203,{"date":1530,"close":1531},"2026-07-06",116.5999984741211,{"date":1533,"close":1534},"2026-07-07",114.16999816894531,{"date":1536,"close":1537},"2026-07-08",111.75,{"date":1539,"close":1540},"2026-07-09",113.77999877929688,{"date":1542,"close":1316},"2026-07-10",{"date":1544,"close":1545},"2026-07-13",115.9800033569336,{"date":1547,"close":1548},"2026-07-14",115.05999755859375,{"date":1550,"close":1551},"2026-07-15",114.29000091552734,{"date":1553,"close":1554},"2026-07-16",115.48999786376953,{"date":1556,"close":1557},"2026-07-17",113.5999984741211,{"date":1559,"close":1560},"2026-07-20",113.66999816894531,{"date":1562,"close":1563},"2026-07-21",116.20999908447266,{"date":1565,"close":1566},"2026-07-22",119.05999755859375,{"date":1568,"close":1569},"2026-07-23",119.63999938964844,{"date":1571,"close":1572},"2026-07-27",121.91000366210938,{"date":1574,"close":1575},"2026-07-28",121.11000061035156,{"date":1577,"close":1328},"2026-07-29",{"date":181,"close":1579},115.44000244140625,{"count":185,"fetchedAt":1581,"source":176},"2026-08-03T00:09:29.684Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785715769521]