[{"data":1,"prerenderedAt":1588},["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-ALV":25,"$fgWZIyLKdtl-cFOJ2fjJ-NZYvdNZy0ogE8eQPOLDqJao":26,"ticker-mcap-ALV":182,"ticker-profile-ALV":192,"ticker-earnings-ALV":206,"ticker-congress-ALV":210,"i-lucide:info":1586},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1034670","AUTOLIV INC","Manufacturing","ALV",[34,50,61,67,73,79,85,94,100,105,111,116,122,127,133,136,142,147],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T13:30:02.000Z","0001193125-26-270402-0","Carlson Jan","","D",130.001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321553\u002F000119312526270402\u002F0001193125-26-270402-index.htm",19607,60000,2548929.6070000003,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T14:30:07.000Z","0001193125-26-216004-0","BRLAS LAURIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235612\u002F000119312526216004\u002F0001193125-26-216004-index.htm",1756,9981,"M","2026-05-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":55,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T14:30:05.000Z","0001193125-26-216003-0","Lissalde Frederic","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521439\u002F000119312526216003\u002F0001193125-26-216003-index.htm",8869,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":55,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T14:30:04.000Z","0001193125-26-216002-0","Karaboutis Adriana","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619963\u002F000119312526216002\u002F0001193125-26-216002-index.htm",2844,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":55,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T14:30:02.000Z","0001193125-26-216000-0","Senko Thaddeus","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733318\u002F000119312526216000\u002F0001193125-26-216000-index.htm",13120,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":55,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:11.000Z","0001193125-26-215860-0","LUNDSTEDT MARTIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1863689\u002F000119312526215860\u002F0001193125-26-215860-index.htm",7150,{"cik":29,"filedAt":80,"filingId":86,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215860-1",121.01,395,6755,47798.950000000004,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:09.000Z","0001193125-26-215859-0","JOHANSSON LEIF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224838\u002F000119312526215859\u002F0001193125-26-215859-index.htm",14713,{"cik":29,"filedAt":95,"filingId":101,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":98,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215859-1",176,14537,21297.760000000002,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:07.000Z","0001193125-26-215858-0","Liu Xiaozhi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533996\u002F000119312526215858\u002F0001193125-26-215858-index.htm",16983,{"cik":29,"filedAt":106,"filingId":112,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":109,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215858-1",263,16720,31825.63,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":55,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:06.000Z","0001193125-26-215857-0","LUNDGREN GUSTAV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1944234\u002F000119312526215857\u002F0001193125-26-215857-index.htm",4865,{"cik":29,"filedAt":117,"filingId":123,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":120,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215857-1",132,4733,15973.320000000002,{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":55,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:04.000Z","0001193125-26-215856-0","Kortuem Franz-Josef","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603600\u002F000119312526215856\u002F0001193125-26-215856-index.htm",7305,{"cik":29,"filedAt":128,"filingId":134,"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":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":131,"shares":124,"sharesOwnedAfter":135,"totalValue":126,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215856-1",7173,{"cik":29,"filedAt":137,"filingId":138,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-11T13:00:03.000Z","0001193125-26-215855-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321553\u002F000119312526215855\u002F0001193125-26-215855-index.htm",2728,80221,{"cik":29,"filedAt":137,"filingId":143,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":91,"transactionDate":58,"intentLabel":92,"signalQuality":93},"0001193125-26-215855-1",614,79607,74300.14,{"cik":29,"filedAt":148,"filingId":149,"formType":150,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":156,"intentLabel":47,"signalQuality":48,"insiderHistory":157},"2026-02-27T00:00:00.000Z","0001193125-26-079251-0","4",120.4035,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603600\u002F000119312526079251\u002F0001193125-26-079251-index.htm",8300,5549,999349.0499999999,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"HSY","HERSHEY CO",{"ticker":164,"issuerName":165},"ANET","Arista Networks, Inc.",{"ticker":167,"issuerName":168},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":170,"issuerName":171},"TDG","TransDigm Group INC",{"ticker":173,"issuerName":174},"LEG","LEGGETT & PLATT INC",{"ticker":176,"issuerName":177},"ROK","ROCKWELL AUTOMATION, INC",{"count":179,"fetchedAt":180,"source":181},18,"2026-08-03T00:09:29.975Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},9220917204.381134,"fresh","2026-07-31",3,"2026-04-10",{"count":190,"fetchedAt":191,"source":181},1,"2026-08-03T00:09:29.976Z",{"data":193,"meta":204},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":25,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"Mikael Bratt","Auto - Parts",59310,"1997-04-28","SE","Stockholm","https:\u002F\u002Fwww.autoliv.com",1.348,"99.16-132.17","2026-06-16T08:00:35.161Z",{"count":190,"fetchedAt":205,"source":181},"2026-08-03T00:09:29.977Z",{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":205,"source":181},{"data":211,"meta":1584},{"congressTrades":212,"insiderTrades":213,"priceHistory":232,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":55,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":55,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":55,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":55,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":80,"filingId":86,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":95,"filingId":101,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":98,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":106,"filingId":112,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":109,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":55,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":117,"filingId":123,"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":119,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":120,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":55,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":128,"filingId":134,"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":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":131,"shares":124,"sharesOwnedAfter":135,"totalValue":126,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":137,"filingId":138,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":137,"filingId":143,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":91,"transactionDate":58},{"cik":29,"filedAt":148,"filingId":149,"formType":150,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":38,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":156},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,908,911,914,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1255,1258,1260,1263,1266,1269,1272,1275,1278,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1414,1417,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582],{"date":234,"close":235},"2021-08-06",99.20999908447266,{"date":237,"close":238},"2021-08-13",97.91000366210938,{"date":240,"close":241},"2021-08-20",90.72000122070312,{"date":243,"close":244},"2021-08-27",89.73999786376953,{"date":246,"close":247},"2021-09-03",87.72000122070312,{"date":249,"close":250},"2021-09-10",86.33999633789062,{"date":252,"close":253},"2021-09-17",84.62000274658203,{"date":255,"close":256},"2021-09-24",88.75,{"date":258,"close":259},"2021-10-01",86.08999633789062,{"date":261,"close":262},"2021-10-08",91.69000244140625,{"date":264,"close":265},"2021-10-15",96.7300033569336,{"date":267,"close":268},"2021-10-22",92.2699966430664,{"date":270,"close":271},"2021-10-29",96.8499984741211,{"date":273,"close":274},"2021-11-05",101.33999633789062,{"date":276,"close":277},"2021-11-12",102.30999755859375,{"date":279,"close":280},"2021-11-19",105.16000366210938,{"date":282,"close":283},"2021-11-26",96.38999938964844,{"date":285,"close":286},"2021-12-03",98.08999633789062,{"date":288,"close":289},"2021-12-10",103.08999633789062,{"date":291,"close":292},"2021-12-17",97.05999755859375,{"date":294,"close":295},"2021-12-23",101.05999755859375,{"date":297,"close":298},"2021-12-31",103.41000366210938,{"date":300,"close":301},"2022-01-07",105.66000366210938,{"date":303,"close":304},"2022-01-14",108.02999877929688,{"date":306,"close":307},"2022-01-21",98.73999786376953,{"date":309,"close":310},"2022-01-28",96.79000091552734,{"date":312,"close":313},"2022-02-04",101.61000061035156,{"date":315,"close":316},"2022-02-11",98.69000244140625,{"date":318,"close":319},"2022-02-18",99.30000305175781,{"date":321,"close":322},"2022-02-25",92.05000305175781,{"date":324,"close":325},"2022-03-04",76.52999877929688,{"date":327,"close":328},"2022-03-11",73.72000122070312,{"date":330,"close":331},"2022-03-18",78.70999908447266,{"date":333,"close":334},"2022-03-25",76.63999938964844,{"date":336,"close":337},"2022-04-01",76.98999786376953,{"date":339,"close":340},"2022-04-08",73.47000122070312,{"date":342,"close":343},"2022-04-14",72.72000122070312,{"date":345,"close":346},"2022-04-22",71.91000366210938,{"date":348,"close":349},"2022-04-29",73.68000030517578,{"date":351,"close":352},"2022-05-06",72.3499984741211,{"date":354,"close":355},"2022-05-13",74.41000366210938,{"date":357,"close":358},"2022-05-20",76.44000244140625,{"date":360,"close":361},"2022-05-27",77.55999755859375,{"date":363,"close":364},"2022-06-03",79,{"date":366,"close":367},"2022-06-10",75.73999786376953,{"date":369,"close":370},"2022-06-17",69.05000305175781,{"date":372,"close":373},"2022-06-24",76.97000122070312,{"date":375,"close":376},"2022-07-01",72.69000244140625,{"date":378,"close":379},"2022-07-08",76.02999877929688,{"date":381,"close":382},"2022-07-15",74.44999694824219,{"date":384,"close":385},"2022-07-22",82.05000305175781,{"date":387,"close":388},"2022-07-29",86,{"date":390,"close":391},"2022-08-05",78.63999938964844,{"date":393,"close":394},"2022-08-12",85.23999786376953,{"date":396,"close":397},"2022-08-19",81.98999786376953,{"date":399,"close":400},"2022-08-26",78.27999877929688,{"date":402,"close":403},"2022-09-02",75.58999633789062,{"date":405,"close":406},"2022-09-09",75.66000366210938,{"date":408,"close":409},"2022-09-16",73.7699966430664,{"date":411,"close":412},"2022-09-23",66.63999938964844,{"date":414,"close":415},"2022-09-30",66.62999725341797,{"date":417,"close":418},"2022-10-07",72.91000366210938,{"date":420,"close":421},"2022-10-14",71.30999755859375,{"date":423,"close":424},"2022-10-21",76.69000244140625,{"date":426,"close":427},"2022-10-28",80.44000244140625,{"date":429,"close":430},"2022-11-04",84.31999969482422,{"date":432,"close":433},"2022-11-11",88.56999969482422,{"date":435,"close":436},"2022-11-18",87.83000183105469,{"date":438,"close":439},"2022-11-25",87.77999877929688,{"date":441,"close":442},"2022-12-02",85.9000015258789,{"date":444,"close":445},"2022-12-09",79.83999633789062,{"date":447,"close":448},"2022-12-16",76.11000061035156,{"date":450,"close":451},"2022-12-23",74.56999969482422,{"date":453,"close":454},"2022-12-30",76.58000183105469,{"date":456,"close":457},"2023-01-06",78.48999786376953,{"date":459,"close":460},"2023-01-13",80.33999633789062,{"date":462,"close":463},"2023-01-20",81.83999633789062,{"date":465,"close":466},"2023-01-27",92.77999877929688,{"date":468,"close":469},"2023-02-03",90.2699966430664,{"date":471,"close":472},"2023-02-10",89.33999633789062,{"date":474,"close":475},"2023-02-17",90.41999816894531,{"date":477,"close":478},"2023-02-24",91.37000274658203,{"date":480,"close":481},"2023-03-03",95.08000183105469,{"date":483,"close":262},"2023-03-10",{"date":485,"close":486},"2023-03-17",87.37999725341797,{"date":488,"close":489},"2023-03-24",89.23999786376953,{"date":491,"close":492},"2023-03-31",93.36000061035156,{"date":494,"close":495},"2023-04-06",87.4800033569336,{"date":497,"close":498},"2023-04-14",91.87000274658203,{"date":500,"close":501},"2023-04-21",87.08999633789062,{"date":503,"close":504},"2023-04-28",85.80999755859375,{"date":506,"close":507},"2023-05-05",85.58000183105469,{"date":509,"close":510},"2023-05-12",87.98999786376953,{"date":512,"close":513},"2023-05-19",86.9800033569336,{"date":515,"close":516},"2023-05-26",84.16999816894531,{"date":518,"close":519},"2023-06-02",84.87999725341797,{"date":521,"close":522},"2023-06-09",87.55000305175781,{"date":524,"close":525},"2023-06-16",88.12999725341797,{"date":527,"close":528},"2023-06-23",82.56999969482422,{"date":530,"close":531},"2023-06-30",85.04000091552734,{"date":533,"close":534},"2023-07-07",87.5,{"date":536,"close":537},"2023-07-14",92.61000061035156,{"date":539,"close":540},"2023-07-21",102.77999877929688,{"date":542,"close":543},"2023-07-28",100.41999816894531,{"date":545,"close":546},"2023-08-04",100.08000183105469,{"date":548,"close":549},"2023-08-11",93.13999938964844,{"date":551,"close":552},"2023-08-18",92.97000122070312,{"date":554,"close":555},"2023-08-25",93.97000122070312,{"date":557,"close":558},"2023-09-01",98.69999694824219,{"date":560,"close":561},"2023-09-08",99.19999694824219,{"date":563,"close":292},"2023-09-15",{"date":565,"close":566},"2023-09-22",95.66000366210938,{"date":568,"close":569},"2023-09-29",96.4800033569336,{"date":571,"close":572},"2023-10-06",95.80999755859375,{"date":574,"close":575},"2023-10-13",94.33000183105469,{"date":577,"close":578},"2023-10-20",96.48999786376953,{"date":580,"close":581},"2023-10-27",92.41000366210938,{"date":583,"close":584},"2023-11-03",96.5,{"date":586,"close":587},"2023-11-10",96.66000366210938,{"date":589,"close":590},"2023-11-17",102.41999816894531,{"date":592,"close":593},"2023-11-24",102.47000122070312,{"date":595,"close":596},"2023-12-01",105.04000091552734,{"date":598,"close":599},"2023-12-08",101.41000366210938,{"date":601,"close":602},"2023-12-15",103.33000183105469,{"date":604,"close":605},"2023-12-22",109.4000015258789,{"date":607,"close":608},"2023-12-29",110.19000244140625,{"date":610,"close":611},"2024-01-05",104.04000091552734,{"date":613,"close":614},"2024-01-12",104.20999908447266,{"date":616,"close":617},"2024-01-19",103,{"date":619,"close":620},"2024-01-26",106.55999755859375,{"date":622,"close":623},"2024-02-02",110.83999633789062,{"date":625,"close":626},"2024-02-09",110,{"date":628,"close":629},"2024-02-16",111.4800033569336,{"date":631,"close":632},"2024-02-23",112.31999969482422,{"date":634,"close":635},"2024-03-01",116.7300033569336,{"date":637,"close":638},"2024-03-08",117.11000061035156,{"date":640,"close":641},"2024-03-15",120.02999877929688,{"date":643,"close":644},"2024-03-22",123.51000213623047,{"date":646,"close":647},"2024-03-28",120.43000030517578,{"date":649,"close":650},"2024-04-05",120.05000305175781,{"date":652,"close":653},"2024-04-12",115.26000213623047,{"date":655,"close":656},"2024-04-19",114.83000183105469,{"date":658,"close":659},"2024-04-26",122.29000091552734,{"date":661,"close":662},"2024-05-03",121.37999725341797,{"date":664,"close":665},"2024-05-10",124.33999633789062,{"date":667,"close":668},"2024-05-17",125.18000030517578,{"date":670,"close":671},"2024-05-24",125.7300033569336,{"date":673,"close":674},"2024-05-31",127.56999969482422,{"date":676,"close":677},"2024-06-07",119.51000213623047,{"date":679,"close":680},"2024-06-14",109.3499984741211,{"date":682,"close":683},"2024-06-21",108.25,{"date":685,"close":686},"2024-06-28",106.98999786376953,{"date":688,"close":689},"2024-07-05",106.70999908447266,{"date":691,"close":692},"2024-07-12",109.6500015258789,{"date":694,"close":695},"2024-07-19",97.66000366210938,{"date":697,"close":698},"2024-07-26",99.02999877929688,{"date":700,"close":701},"2024-08-02",96.69000244140625,{"date":703,"close":704},"2024-08-09",95,{"date":706,"close":707},"2024-08-16",99.94000244140625,{"date":709,"close":710},"2024-08-23",102.0999984741211,{"date":712,"close":593},"2024-08-30",{"date":714,"close":715},"2024-09-06",96.02999877929688,{"date":717,"close":718},"2024-09-13",95.51000213623047,{"date":720,"close":721},"2024-09-20",92.8499984741211,{"date":723,"close":724},"2024-09-27",95.36000061035156,{"date":726,"close":727},"2024-10-04",93.69999694824219,{"date":729,"close":730},"2024-10-11",95.23999786376953,{"date":732,"close":733},"2024-10-18",99.5199966430664,{"date":735,"close":736},"2024-10-25",94.73999786376953,{"date":738,"close":739},"2024-11-01",95.16999816894531,{"date":741,"close":742},"2024-11-08",98.83999633789062,{"date":744,"close":745},"2024-11-15",97.94999694824219,{"date":747,"close":748},"2024-11-22",98.88999938964844,{"date":750,"close":751},"2024-11-29",99.12000274658203,{"date":753,"close":754},"2024-12-06",97.30999755859375,{"date":756,"close":757},"2024-12-13",97.52999877929688,{"date":759,"close":760},"2024-12-20",91.9000015258789,{"date":762,"close":763},"2024-12-27",94.38999938964844,{"date":765,"close":766},"2025-01-03",93.29000091552734,{"date":768,"close":769},"2025-01-10",93.44999694824219,{"date":771,"close":772},"2025-01-17",98.12000274658203,{"date":774,"close":775},"2025-01-24",102.69999694824219,{"date":777,"close":587},"2025-01-31",{"date":779,"close":780},"2025-02-07",93.41000366210938,{"date":782,"close":783},"2025-02-14",98.1500015258789,{"date":785,"close":786},"2025-02-21",97.41000366210938,{"date":788,"close":789},"2025-02-28",97.3499984741211,{"date":791,"close":792},"2025-03-07",97.25,{"date":794,"close":795},"2025-03-14",90.1500015258789,{"date":797,"close":798},"2025-03-21",89.22000122070312,{"date":800,"close":801},"2025-03-28",89.2300033569336,{"date":803,"close":804},"2025-04-04",80.69000244140625,{"date":806,"close":807},"2025-04-11",80.1500015258789,{"date":809,"close":250},"2025-04-17",{"date":811,"close":812},"2025-04-25",91.12999725341797,{"date":814,"close":815},"2025-05-02",94.30000305175781,{"date":817,"close":818},"2025-05-09",97.95999908447266,{"date":820,"close":821},"2025-05-16",101.94999694824219,{"date":823,"close":824},"2025-05-23",100.79000091552734,{"date":826,"close":827},"2025-05-30",102.81999969482422,{"date":829,"close":830},"2025-06-06",105.62000274658203,{"date":832,"close":833},"2025-06-13",108.56999969482422,{"date":835,"close":836},"2025-06-20",109.19999694824219,{"date":838,"close":839},"2025-06-27",113.0999984741211,{"date":841,"close":842},"2025-07-03",117.73999786376953,{"date":844,"close":845},"2025-07-11",117.66000366210938,{"date":847,"close":848},"2025-07-18",112.08000183105469,{"date":850,"close":851},"2025-07-25",117.3499984741211,{"date":853,"close":854},"2025-07-30",110.91999816894531,{"date":856,"close":857},"2025-07-31",111.55000305175781,{"date":859,"close":860},"2025-08-01",110.30999755859375,{"date":862,"close":863},"2025-08-04",111.19000244140625,{"date":865,"close":866},"2025-08-05",112.3499984741211,{"date":868,"close":869},"2025-08-06",113.86000061035156,{"date":871,"close":872},"2025-08-07",113.12999725341797,{"date":874,"close":875},"2025-08-08",112.4000015258789,{"date":877,"close":878},"2025-08-11",111.77999877929688,{"date":880,"close":881},"2025-08-12",115.98999786376953,{"date":883,"close":884},"2025-08-13",118.80999755859375,{"date":886,"close":887},"2025-08-14",118.94000244140625,{"date":889,"close":890},"2025-08-15",118.36000061035156,{"date":892,"close":893},"2025-08-18",118.91999816894531,{"date":895,"close":896},"2025-08-19",119.83999633789062,{"date":898,"close":899},"2025-08-20",119.91999816894531,{"date":901,"close":902},"2025-08-21",120.08000183105469,{"date":904,"close":905},"2025-08-22",124.22000122070312,{"date":907,"close":905},"2025-08-25",{"date":909,"close":910},"2025-08-26",125.3499984741211,{"date":912,"close":913},"2025-08-27",124.01000213623047,{"date":915,"close":905},"2025-08-28",{"date":917,"close":918},"2025-08-29",124.06999969482422,{"date":920,"close":921},"2025-09-02",124.4000015258789,{"date":923,"close":924},"2025-09-03",124.47000122070312,{"date":926,"close":927},"2025-09-04",125.43000030517578,{"date":929,"close":930},"2025-09-05",124.69000244140625,{"date":932,"close":933},"2025-09-08",126.8499984741211,{"date":935,"close":936},"2025-09-09",125.80000305175781,{"date":938,"close":939},"2025-09-10",125.37999725341797,{"date":941,"close":942},"2025-09-11",127.6500015258789,{"date":944,"close":945},"2025-09-12",125.9800033569336,{"date":947,"close":948},"2025-09-15",126.5199966430664,{"date":950,"close":951},"2025-09-16",125.0199966430664,{"date":953,"close":954},"2025-09-17",124.93000030517578,{"date":956,"close":957},"2025-09-18",126.66000366210938,{"date":959,"close":960},"2025-09-19",125.81999969482422,{"date":962,"close":963},"2025-09-22",125.93000030517578,{"date":965,"close":966},"2025-09-23",126.77999877929688,{"date":968,"close":969},"2025-09-24",124.86000061035156,{"date":971,"close":972},"2025-09-25",123.19999694824219,{"date":974,"close":975},"2025-09-26",125.19000244140625,{"date":977,"close":930},"2025-09-29",{"date":979,"close":980},"2025-09-30",123.5,{"date":982,"close":905},"2025-10-01",{"date":984,"close":985},"2025-10-02",125.5199966430664,{"date":987,"close":988},"2025-10-03",128.00999450683594,{"date":990,"close":991},"2025-10-06",127.37999725341797,{"date":993,"close":994},"2025-10-07",122.33999633789062,{"date":996,"close":997},"2025-10-08",123.02999877929688,{"date":999,"close":1000},"2025-10-09",119.05000305175781,{"date":1002,"close":1003},"2025-10-10",115.58999633789062,{"date":1005,"close":1006},"2025-10-13",116.93000030517578,{"date":1008,"close":1009},"2025-10-14",118.75,{"date":1011,"close":1012},"2025-10-15",120.9000015258789,{"date":1014,"close":1015},"2025-10-16",121.1500015258789,{"date":1017,"close":1018},"2025-10-17",117.97000122070312,{"date":1020,"close":1021},"2025-10-20",117.68000030517578,{"date":1023,"close":1024},"2025-10-21",118.19000244140625,{"date":1026,"close":1027},"2025-10-22",115.7300033569336,{"date":1029,"close":1030},"2025-10-23",115.66000366210938,{"date":1032,"close":1033},"2025-10-24",115.69000244140625,{"date":1035,"close":1036},"2025-10-27",116.05000305175781,{"date":1038,"close":1039},"2025-10-28",117.38999938964844,{"date":1041,"close":1042},"2025-10-29",116.19999694824219,{"date":1044,"close":1045},"2025-10-30",116.3499984741211,{"date":1047,"close":1048},"2025-10-31",116.80000305175781,{"date":1050,"close":1051},"2025-11-03",119.11000061035156,{"date":1053,"close":1054},"2025-11-04",119.70999908447266,{"date":1056,"close":1057},"2025-11-05",121.4000015258789,{"date":1059,"close":1060},"2025-11-06",119.91000366210938,{"date":1062,"close":1063},"2025-11-07",121.76000213623047,{"date":1065,"close":1066},"2025-11-10",122.31999969482422,{"date":1068,"close":1069},"2025-11-11",123.13999938964844,{"date":1071,"close":1072},"2025-11-12",124.51000213623047,{"date":1074,"close":1075},"2025-11-13",122.91000366210938,{"date":1077,"close":1078},"2025-11-14",120.76000213623047,{"date":1080,"close":1081},"2025-11-17",117.12000274658203,{"date":1083,"close":851},"2025-11-18",{"date":1085,"close":1086},"2025-11-19",116.6500015258789,{"date":1088,"close":1089},"2025-11-20",112.69000244140625,{"date":1091,"close":1092},"2025-11-21",116.66999816894531,{"date":1094,"close":1095},"2025-11-24",115.02999877929688,{"date":1097,"close":1098},"2025-11-25",117.37999725341797,{"date":1100,"close":1101},"2025-11-26",118.26000213623047,{"date":1103,"close":1104},"2025-11-28",117.98999786376953,{"date":1106,"close":1107},"2025-12-01",118.58000183105469,{"date":1109,"close":1110},"2025-12-02",117.88999938964844,{"date":1112,"close":1113},"2025-12-03",119.77999877929688,{"date":1115,"close":1116},"2025-12-04",118.27999877929688,{"date":1118,"close":1119},"2025-12-05",117.44000244140625,{"date":1121,"close":1122},"2025-12-08",117.52999877929688,{"date":1124,"close":1125},"2025-12-09",116.08999633789062,{"date":1127,"close":1128},"2025-12-10",119.87000274658203,{"date":1130,"close":1131},"2025-12-11",121.52999877929688,{"date":1133,"close":1134},"2025-12-12",121.2699966430664,{"date":1136,"close":1137},"2025-12-15",121.31999969482422,{"date":1139,"close":1140},"2025-12-16",120.36000061035156,{"date":1142,"close":1143},"2025-12-17",119.61000061035156,{"date":1145,"close":1146},"2025-12-18",120.1500015258789,{"date":1148,"close":1149},"2025-12-19",121.06999969482422,{"date":1151,"close":1152},"2025-12-22",120.44000244140625,{"date":1154,"close":1155},"2025-12-23",120.13999938964844,{"date":1157,"close":1128},"2025-12-24",{"date":1159,"close":1160},"2025-12-26",120.37000274658203,{"date":1162,"close":1163},"2025-12-29",120.2300033569336,{"date":1165,"close":1166},"2025-12-30",120.18000030517578,{"date":1168,"close":1169},"2025-12-31",118.69999694824219,{"date":1171,"close":1172},"2026-01-02",122.08000183105469,{"date":1174,"close":1175},"2026-01-05",123.37000274658203,{"date":1177,"close":1178},"2026-01-06",125.16999816894531,{"date":1180,"close":1181},"2026-01-07",123.25,{"date":1183,"close":1184},"2026-01-08",123.97000122070312,{"date":1186,"close":1187},"2026-01-09",125.08000183105469,{"date":1189,"close":1190},"2026-01-12",126.94999694824219,{"date":1192,"close":1193},"2026-01-13",128.1699981689453,{"date":1195,"close":1196},"2026-01-14",128.4499969482422,{"date":1198,"close":1199},"2026-01-15",129.5800018310547,{"date":1201,"close":1202},"2026-01-16",126.37999725341797,{"date":1204,"close":1205},"2026-01-20",123.12999725341797,{"date":1207,"close":1208},"2026-01-21",126.9800033569336,{"date":1210,"close":1211},"2026-01-22",125.75,{"date":1213,"close":1214},"2026-01-23",126.94000244140625,{"date":1216,"close":1217},"2026-01-26",127.13999938964844,{"date":1219,"close":1220},"2026-01-27",128.13999938964844,{"date":1222,"close":1223},"2026-01-28",126.25,{"date":1225,"close":1226},"2026-01-29",126.43000030517578,{"date":1228,"close":1229},"2026-01-30",121.23999786376953,{"date":1231,"close":1232},"2026-02-02",120.48999786376953,{"date":1234,"close":1235},"2026-02-03",122.33000183105469,{"date":1237,"close":1238},"2026-02-04",126.61000061035156,{"date":1240,"close":1241},"2026-02-05",124.31999969482422,{"date":1243,"close":1244},"2026-02-06",125.79000091552734,{"date":1246,"close":1247},"2026-02-09",123.58000183105469,{"date":1249,"close":960},"2026-02-10",{"date":1251,"close":1252},"2026-02-11",126.51000213623047,{"date":1254,"close":1178},"2026-02-12",{"date":1256,"close":1257},"2026-02-13",124.9800033569336,{"date":1259,"close":927},"2026-02-17",{"date":1261,"close":1262},"2026-02-18",125.1500015258789,{"date":1264,"close":1265},"2026-02-19",123.1500015258789,{"date":1267,"close":1268},"2026-02-20",123.06999969482422,{"date":1270,"close":1271},"2026-02-23",121.75,{"date":1273,"close":1274},"2026-02-24",123.43000030517578,{"date":1276,"close":1277},"2026-02-25",120.7699966430664,{"date":156,"close":1078},{"date":1280,"close":1281},"2026-02-27",118.5199966430664,{"date":1283,"close":1284},"2026-03-02",116.9800033569336,{"date":1286,"close":1287},"2026-03-03",113.06999969482422,{"date":1289,"close":1290},"2026-03-04",112.12999725341797,{"date":1292,"close":1293},"2026-03-05",110.43000030517578,{"date":1295,"close":1296},"2026-03-06",111,{"date":1298,"close":1299},"2026-03-09",109.44999694824219,{"date":1301,"close":1302},"2026-03-10",107.86000061035156,{"date":1304,"close":1305},"2026-03-11",107.62999725341797,{"date":1307,"close":1308},"2026-03-12",103.72000122070312,{"date":1310,"close":1311},"2026-03-13",102.91000366210938,{"date":1313,"close":1314},"2026-03-16",103.77999877929688,{"date":1316,"close":1317},"2026-03-17",104.19999694824219,{"date":1319,"close":1320},"2026-03-18",102.08000183105469,{"date":1322,"close":1323},"2026-03-19",101.73999786376953,{"date":1325,"close":1326},"2026-03-20",100.33999633789062,{"date":1328,"close":1329},"2026-03-23",104.36000061035156,{"date":1331,"close":1332},"2026-03-24",105.01000213623047,{"date":1334,"close":1335},"2026-03-25",105.11000061035156,{"date":1337,"close":1335},"2026-03-26",{"date":1339,"close":1340},"2026-03-27",102.52999877929688,{"date":1342,"close":1343},"2026-03-30",100.97000122070312,{"date":1345,"close":280},"2026-03-31",{"date":1347,"close":1348},"2026-04-01",107.0999984741211,{"date":1350,"close":1351},"2026-04-02",105.29000091552734,{"date":1353,"close":1354},"2026-04-06",105.23999786376953,{"date":1356,"close":1357},"2026-04-07",104.12999725341797,{"date":1359,"close":1360},"2026-04-08",110.51000213623047,{"date":1362,"close":1363},"2026-04-09",109.9800033569336,{"date":188,"close":1365},110.13999938964844,{"date":1367,"close":1368},"2026-04-13",110.37999725341797,{"date":1370,"close":1371},"2026-04-14",110.4800033569336,{"date":1373,"close":1374},"2026-04-15",109.16000366210938,{"date":1376,"close":1377},"2026-04-16",111.33000183105469,{"date":1379,"close":893},"2026-04-17",{"date":1381,"close":1382},"2026-04-20",121.36000061035156,{"date":1384,"close":1385},"2026-04-21",117.69000244140625,{"date":1387,"close":1388},"2026-04-22",116.16999816894531,{"date":1390,"close":1391},"2026-04-23",116.30999755859375,{"date":1393,"close":1394},"2026-04-24",117.80999755859375,{"date":1396,"close":1397},"2026-04-27",115.9800033569336,{"date":1399,"close":1400},"2026-04-28",114.87999725341797,{"date":1402,"close":1403},"2026-04-29",113.30999755859375,{"date":1405,"close":1406},"2026-04-30",115.93000030517578,{"date":1408,"close":1388},"2026-05-01",{"date":1410,"close":1411},"2026-05-04",114.66999816894531,{"date":1413,"close":1119},"2026-05-05",{"date":1415,"close":1416},"2026-05-06",121.25,{"date":58,"close":1418},121.01000213623047,{"date":1420,"close":1421},"2026-05-08",121.62000274658203,{"date":1423,"close":1424},"2026-05-11",120.52999877929688,{"date":1426,"close":1427},"2026-05-12",119.41000366210938,{"date":1429,"close":662},"2026-05-13",{"date":1431,"close":1432},"2026-05-14",120.63999938964844,{"date":1434,"close":1435},"2026-05-15",114.8499984741211,{"date":1437,"close":1438},"2026-05-18",115.81999969482422,{"date":1440,"close":1441},"2026-05-19",115.55000305175781,{"date":1443,"close":1444},"2026-05-20",117.86000061035156,{"date":1446,"close":1447},"2026-05-21",120.23999786376953,{"date":1449,"close":1450},"2026-05-22",122.7300033569336,{"date":1452,"close":1453},"2026-05-26",127.26000213623047,{"date":1455,"close":1456},"2026-05-27",129.47000122070312,{"date":1458,"close":1459},"2026-05-28",128.94000244140625,{"date":1461,"close":1462},"2026-05-29",127.12000274658203,{"date":1464,"close":1465},"2026-06-01",127.70999908447266,{"date":1467,"close":1468},"2026-06-02",131.69000244140625,{"date":1470,"close":1471},"2026-06-03",130.4199981689453,{"date":1473,"close":1474},"2026-06-04",130.33999633789062,{"date":1476,"close":1477},"2026-06-05",127.55999755859375,{"date":1479,"close":1480},"2026-06-08",128.22999572753906,{"date":1482,"close":1483},"2026-06-09",126.13999938964844,{"date":1485,"close":1486},"2026-06-10",124.12999725341797,{"date":1488,"close":1489},"2026-06-11",129.1999969482422,{"date":46,"close":1491},128.52999877929688,{"date":1493,"close":1244},"2026-06-15",{"date":1495,"close":1496},"2026-06-16",121.94999694824219,{"date":1498,"close":1499},"2026-06-17",116.31999969482422,{"date":1501,"close":1502},"2026-06-18",118.23999786376953,{"date":1504,"close":1505},"2026-06-22",118.33999633789062,{"date":1507,"close":1508},"2026-06-23",116.63999938964844,{"date":1510,"close":1511},"2026-06-24",118.9000015258789,{"date":1513,"close":1514},"2026-06-25",120.80999755859375,{"date":1516,"close":1517},"2026-06-26",119.16999816894531,{"date":1519,"close":1520},"2026-06-29",116.51000213623047,{"date":1522,"close":1388},"2026-06-30",{"date":1524,"close":1525},"2026-07-01",113.33999633789062,{"date":1527,"close":1528},"2026-07-02",116.23999786376953,{"date":1530,"close":1531},"2026-07-06",119.83000183105469,{"date":1533,"close":1534},"2026-07-07",118.95999908447266,{"date":1536,"close":1537},"2026-07-08",117.25,{"date":1539,"close":1540},"2026-07-09",118.94999694824219,{"date":1542,"close":1543},"2026-07-10",120.26000213623047,{"date":1545,"close":1546},"2026-07-13",121.87999725341797,{"date":1548,"close":1549},"2026-07-14",121.4800033569336,{"date":1551,"close":1552},"2026-07-15",122.77999877929688,{"date":1554,"close":1555},"2026-07-16",124.98999786376953,{"date":1557,"close":1543},"2026-07-17",{"date":1559,"close":1560},"2026-07-20",117.2300033569336,{"date":1562,"close":1563},"2026-07-21",117.51000213623047,{"date":1565,"close":1566},"2026-07-22",119.01000213623047,{"date":1568,"close":1569},"2026-07-23",115.20999908447266,{"date":1571,"close":1572},"2026-07-27",119.62000274658203,{"date":1574,"close":1575},"2026-07-28",124.11000061035156,{"date":1577,"close":1578},"2026-07-29",124.7699966430664,{"date":1580,"close":1581},"2026-07-30",124.16000366210938,{"date":186,"close":1583},123.16999816894531,{"count":190,"fetchedAt":1585,"source":181},"2026-08-03T00:09:29.981Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1587},"\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>",1785715769938]