[{"data":1,"prerenderedAt":1643},["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-BLBD":25,"$foI6Spuekg4BHSgH53madlMnqYBrThcDbjm1SRAX7Jwk":26,"ticker-mcap-BLBD":231,"ticker-profile-BLBD":239,"ticker-earnings-BLBD":254,"ticker-congress-BLBD":258,"i-lucide:info":1641},{"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":227},{"identity":28,"transactions":33,"sectorSlug":207,"relatedTickers":208},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1589526","Blue Bird Corp","Manufacturing","BLBD",[34,53,62,73,76,82,87,92,96,100,105,109,123,132,148,157,160,168,179,186,194,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-13T15:57:01.000Z","0002047774-26-000007-0","4","Thau Daniel Mark","","D",64.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047774\u002F000204777426000007\u002F0002047774-26-000007-index.htm",350,9046,22529.5,"P","2026-08-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},84,"2026-05-20T16:46:45.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002047774-26-000004-0",65.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047774\u002F000204777426000004\u002F0002047774-26-000004-index.htm",300,8696,19527,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":66,"pricePerShare":25,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-04-09T00:00:00.000Z","0002127543-26-000005-0","Girardin Steve","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127543\u002F000212754326000005\u002F0002127543-26-000005-index.htm",1,"A","2026-04-01","Stock award","non-discretionary",{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0002127543-26-000005-1",2297,{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":75,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-04-02T00:00:00.000Z","0001486034-26-000002-0","Fream Julie A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486034\u002F000148603426000002\u002F0001486034-26-000002-index.htm",9705,{"cik":29,"filedAt":77,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":75,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001626076-26-000005-0","Penn Kevin S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626076\u002F000162607626000005\u002F0001626076-26-000005-index.htm",6396,{"cik":29,"filedAt":77,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":75,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001626219-26-000006-0","Grimm Douglas J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626219\u002F000162621926000006\u002F0001626219-26-000006-index.htm",28764,{"cik":29,"filedAt":77,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":75,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0002047774-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047774\u002F000204777426000002\u002F0002047774-26-000002-index.htm",8396,{"cik":29,"filedAt":77,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001894132-26-000002-0","Hightower Edward T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894132\u002F000189413226000002\u002F0001894132-26-000002-index.htm",{"cik":29,"filedAt":77,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":75,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001980199-26-000002-0","Newman Simon J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980199\u002F000198019926000002\u002F0001980199-26-000002-index.htm",10334,{"cik":29,"filedAt":77,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":75,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001625944-26-000002-0","Blaufuss Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625944\u002F000162594426000002\u002F0001625944-26-000002-index.htm",{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122},"2026-03-05T00:00:00.000Z","0002094766-26-000003-0","Sanfrey Jeffrey Scott","Chief Operating Officer",12.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2094766\u002F000209476626000003\u002F0002094766-26-000003-index.htm",5192,44203,64121.2,"M","2026-03-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":110,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":120,"intentLabel":129,"signalQuality":130,"insiderHistory":131},"0002094766-26-000003-1",58.54,39011,303939.68,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":128,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":145},"2026-02-20T00:00:00.000Z","0001884757-26-000004-0","Radulescu Razvan","Chief Financial Officer",60.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1884757\u002F000188475726000004\u002F0001884757-26-000004-index.htm",3925,42255,239346.5,"2026-02-19","Open-market sale","discretionary-sell",{"daysSinceLastFiling":146,"isFirstFiling":6,"priorFilingDate":147},65,"2025-12-17T00:00:00.000Z",{"cik":29,"filedAt":147,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":119,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001884757-25-000037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1884757\u002F000188475725000037\u002F0001884757-25-000037-index.htm",3503,49683,43262.049999999996,"2025-12-17","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":147,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":159,"totalValue":153,"transactionCode":119,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001884757-25-000037-1",53186,{"cik":29,"filedAt":147,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":150,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":128,"transactionDate":154,"intentLabel":166,"signalQuality":156,"insiderHistory":167},"0001884757-25-000037-2",51.58,7006,46180,361369.48,"Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":172,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":128,"transactionDate":171,"intentLabel":143,"signalQuality":144,"insiderHistory":178},"2025-12-16T00:00:00.000Z","0001579477-25-000022-0","2025-12-12","Horlock Phil",50.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579477\u002F000157947725000022\u002F0001579477-25-000022-index.htm",7040,233726,355520,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":169,"filingId":180,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":172,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":174,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":128,"transactionDate":171,"intentLabel":143,"signalQuality":144,"insiderHistory":185},"0001579477-25-000022-1",50.35,8341,225385,419969.35000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":169,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":164,"totalValue":191,"transactionCode":192,"transactionDate":171,"intentLabel":193,"signalQuality":72},"0001884757-25-000033-0",50.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1884757\u002F000188475725000033\u002F0001884757-25-000033-index.htm",2907,146396.52,"F","Tax withholding",{"cik":29,"filedAt":169,"filingId":195,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":192,"transactionDate":171,"intentLabel":193,"signalQuality":72},"0001929771-25-000016-0","Scartz Ted","SVP General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929771\u002F000192977125000016\u002F0001929771-25-000016-index.htm",626,59910,31525.36,{"cik":29,"filedAt":169,"filingId":203,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":126,"totalValue":206,"transactionCode":192,"transactionDate":171,"intentLabel":193,"signalQuality":72},"0002094766-25-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2094766\u002F000209476625000010\u002F0002094766-25-000010-index.htm",549,27647.64,"manufacturing",[209,212,215,218,221,224],{"ticker":210,"issuerName":211},"HSY","HERSHEY CO",{"ticker":213,"issuerName":214},"ANET","Arista Networks, Inc.",{"ticker":216,"issuerName":217},"TDG","TransDigm Group INC",{"ticker":219,"issuerName":220},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":222,"issuerName":223},"LEG","LEGGETT & PLATT INC",{"ticker":225,"issuerName":226},"ENS","EnerSys",{"count":228,"fetchedAt":229,"source":230},22,"2026-08-15T15:07:22.305Z","sqlite",{"data":232,"meta":237},{"value":233,"quality":234,"closeDate":235,"ageDays":68,"sharesAsOf":236},2052924010.2559204,"fresh","2026-08-14","2026-07-31",{"count":68,"fetchedAt":238,"source":230},"2026-08-15T15:07:22.306Z",{"data":240,"meta":252},{"ticker":32,"ceo":241,"industry":242,"fullTimeEmployees":243,"ipoDate":244,"country":245,"state":246,"city":247,"website":248,"exchangeShort":25,"marketCap":25,"beta":249,"range52w":250,"fetchedAt":251},"John Wyskiel","Auto - Manufacturers",1945,"2014-03-20","US","GA","Macon","https:\u002F\u002Fwww.blue-bird.com",1.372,"41.762-81.51","2026-06-19T09:00:36.662Z",{"count":68,"fetchedAt":253,"source":230},"2026-08-15T15:07:22.307Z",{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":68,"fetchedAt":253,"source":230},{"data":259,"meta":1639},{"congressTrades":260,"insiderTrades":261,"priceHistory":284,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":66,"pricePerShare":25,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":75,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":75,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":75,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":75,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":75,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":75,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":110,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":120},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":128,"transactionDate":142},{"cik":29,"filedAt":147,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":119,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":159,"totalValue":153,"transactionCode":119,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":150,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":128,"transactionDate":154},{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":172,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":128,"transactionDate":171},{"cik":29,"filedAt":169,"filingId":180,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":172,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":174,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":128,"transactionDate":171},{"cik":29,"filedAt":169,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":164,"totalValue":191,"transactionCode":192,"transactionDate":171},{"cik":29,"filedAt":169,"filingId":195,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":192,"transactionDate":171},{"cik":29,"filedAt":169,"filingId":203,"formType":37,"originalSubmissionDate":25,"periodOfReport":171,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":126,"totalValue":206,"transactionCode":192,"transactionDate":171},[285,288,291,294,297,300,303,306,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1152,1155,1156,1159,1162,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1614,1617,1620,1623,1626,1629,1632,1634,1637],{"date":286,"close":287},"2021-08-20",20.690000534057617,{"date":289,"close":290},"2021-08-27",21.389999389648438,{"date":292,"close":293},"2021-09-03",20.31999969482422,{"date":295,"close":296},"2021-09-10",19.25,{"date":298,"close":299},"2021-09-17",20.739999771118164,{"date":301,"close":302},"2021-09-24",20.219999313354492,{"date":304,"close":305},"2021-10-01",21.31999969482422,{"date":307,"close":302},"2021-10-08",{"date":309,"close":310},"2021-10-15",19.770000457763672,{"date":312,"close":313},"2021-10-22",19.719999313354492,{"date":315,"close":316},"2021-10-29",19.610000610351562,{"date":318,"close":319},"2021-11-05",21.84000015258789,{"date":321,"close":322},"2021-11-12",25.040000915527344,{"date":324,"close":325},"2021-11-19",23.459999084472656,{"date":327,"close":328},"2021-11-26",22.139999389648438,{"date":330,"close":331},"2021-12-03",18.59000015258789,{"date":333,"close":334},"2021-12-10",17.360000610351562,{"date":336,"close":337},"2021-12-17",15.75,{"date":339,"close":340},"2021-12-23",14.739999771118164,{"date":342,"close":343},"2021-12-31",15.640000343322754,{"date":345,"close":346},"2022-01-07",15.600000381469727,{"date":348,"close":349},"2022-01-14",15.850000381469727,{"date":351,"close":352},"2022-01-21",15.130000114440918,{"date":354,"close":355},"2022-01-28",14.539999961853027,{"date":357,"close":358},"2022-02-04",14.920000076293945,{"date":360,"close":361},"2022-02-11",17.010000228881836,{"date":363,"close":364},"2022-02-18",20.6200008392334,{"date":366,"close":367},"2022-02-25",21.09000015258789,{"date":369,"close":370},"2022-03-04",20.260000228881836,{"date":372,"close":373},"2022-03-11",20.549999237060547,{"date":375,"close":376},"2022-03-18",20.719999313354492,{"date":378,"close":379},"2022-03-25",21.1299991607666,{"date":381,"close":382},"2022-04-01",19.110000610351562,{"date":384,"close":385},"2022-04-08",17.440000534057617,{"date":387,"close":388},"2022-04-14",17.899999618530273,{"date":390,"close":334},"2022-04-22",{"date":392,"close":393},"2022-04-29",16.030000686645508,{"date":395,"close":396},"2022-05-06",15.479999542236328,{"date":398,"close":399},"2022-05-13",13.079999923706055,{"date":401,"close":402},"2022-05-20",12.229999542236328,{"date":404,"close":405},"2022-05-27",12.380000114440918,{"date":407,"close":408},"2022-06-03",12.260000228881836,{"date":410,"close":411},"2022-06-10",11.430000305175781,{"date":413,"close":414},"2022-06-17",10.430000305175781,{"date":416,"close":417},"2022-06-24",10.579999923706055,{"date":419,"close":420},"2022-07-01",9.170000076293945,{"date":422,"close":423},"2022-07-08",9.039999961853027,{"date":425,"close":426},"2022-07-15",8.6899995803833,{"date":428,"close":429},"2022-07-22",9.8100004196167,{"date":431,"close":432},"2022-07-29",11.15999984741211,{"date":434,"close":435},"2022-08-05",11.729999542236328,{"date":437,"close":438},"2022-08-12",12.40999984741211,{"date":440,"close":441},"2022-08-19",11.850000381469727,{"date":443,"close":444},"2022-08-26",11.920000076293945,{"date":446,"close":447},"2022-09-02",11.449999809265137,{"date":449,"close":450},"2022-09-09",11.100000381469727,{"date":452,"close":453},"2022-09-16",10.130000114440918,{"date":455,"close":456},"2022-09-23",8.649999618530273,{"date":458,"close":459},"2022-09-30",8.350000381469727,{"date":461,"close":462},"2022-10-07",9.289999961853027,{"date":464,"close":465},"2022-10-14",7.53000020980835,{"date":467,"close":468},"2022-10-21",7.480000019073486,{"date":470,"close":471},"2022-10-28",9.050000190734863,{"date":473,"close":474},"2022-11-04",9.5600004196167,{"date":476,"close":477},"2022-11-11",11.34000015258789,{"date":479,"close":480},"2022-11-18",11.699999809265137,{"date":482,"close":483},"2022-11-25",11.220000267028809,{"date":485,"close":486},"2022-12-02",12.399999618530273,{"date":488,"close":489},"2022-12-09",12.760000228881836,{"date":491,"close":492},"2022-12-16",10.229999542236328,{"date":494,"close":495},"2022-12-23",9.970000267028809,{"date":497,"close":498},"2022-12-30",10.710000038146973,{"date":500,"close":501},"2023-01-06",13.100000381469727,{"date":503,"close":504},"2023-01-13",15.25,{"date":506,"close":507},"2023-01-20",15.359999656677246,{"date":509,"close":510},"2023-01-27",14.569999694824219,{"date":512,"close":513},"2023-02-03",14.949999809265137,{"date":515,"close":516},"2023-02-10",19.84000015258789,{"date":518,"close":370},"2023-02-17",{"date":520,"close":521},"2023-02-24",18.959999084472656,{"date":523,"close":524},"2023-03-03",21.719999313354492,{"date":526,"close":527},"2023-03-10",20.610000610351562,{"date":529,"close":530},"2023-03-17",19.34000015258789,{"date":532,"close":533},"2023-03-24",19.709999084472656,{"date":535,"close":536},"2023-03-31",20.43000030517578,{"date":538,"close":539},"2023-04-06",19.010000228881836,{"date":541,"close":542},"2023-04-14",18.350000381469727,{"date":544,"close":545},"2023-04-21",17.719999313354492,{"date":547,"close":548},"2023-04-28",18.700000762939453,{"date":550,"close":551},"2023-05-05",19.1299991607666,{"date":553,"close":554},"2023-05-12",26.329999923706055,{"date":556,"close":557},"2023-05-19",27.049999237060547,{"date":559,"close":560},"2023-05-26",26.299999237060547,{"date":562,"close":563},"2023-06-02",26.020000457763672,{"date":565,"close":566},"2023-06-09",21.40999984741211,{"date":568,"close":569},"2023-06-16",22.18000030517578,{"date":571,"close":572},"2023-06-23",21.139999389648438,{"date":574,"close":575},"2023-06-30",22.479999542236328,{"date":577,"close":578},"2023-07-07",21.399999618530273,{"date":580,"close":581},"2023-07-14",22.6200008392334,{"date":583,"close":584},"2023-07-21",21.530000686645508,{"date":586,"close":587},"2023-07-28",20.8799991607666,{"date":589,"close":590},"2023-08-04",20.5,{"date":592,"close":593},"2023-08-11",21.100000381469727,{"date":595,"close":596},"2023-08-18",21.739999771118164,{"date":598,"close":599},"2023-08-25",21.15999984741211,{"date":601,"close":602},"2023-09-01",22.309999465942383,{"date":604,"close":605},"2023-09-08",21.559999465942383,{"date":607,"close":608},"2023-09-15",19.65999984741211,{"date":610,"close":611},"2023-09-22",19.450000762939453,{"date":613,"close":614},"2023-09-29",21.350000381469727,{"date":616,"close":617},"2023-10-06",20.75,{"date":619,"close":620},"2023-10-13",17.969999313354492,{"date":622,"close":623},"2023-10-20",18.43000030517578,{"date":625,"close":626},"2023-10-27",18.639999389648438,{"date":628,"close":629},"2023-11-03",19.31999969482422,{"date":631,"close":632},"2023-11-10",17.989999771118164,{"date":634,"close":635},"2023-11-17",18.850000381469727,{"date":637,"close":638},"2023-11-24",18.389999389648438,{"date":640,"close":641},"2023-12-01",19.600000381469727,{"date":643,"close":644},"2023-12-08",21.579999923706055,{"date":646,"close":647},"2023-12-15",24.889999389648438,{"date":649,"close":650},"2023-12-22",25.920000076293945,{"date":652,"close":653},"2023-12-29",26.959999084472656,{"date":655,"close":656},"2024-01-05",24.8799991607666,{"date":658,"close":659},"2024-01-12",24.600000381469727,{"date":661,"close":662},"2024-01-19",25.299999237060547,{"date":664,"close":665},"2024-01-26",28.010000228881836,{"date":667,"close":668},"2024-02-02",30.90999984741211,{"date":670,"close":671},"2024-02-09",30.549999237060547,{"date":673,"close":674},"2024-02-16",32.310001373291016,{"date":676,"close":677},"2024-02-23",31.5,{"date":679,"close":680},"2024-03-01",34.43000030517578,{"date":682,"close":683},"2024-03-08",32.400001525878906,{"date":685,"close":686},"2024-03-15",31.799999237060547,{"date":688,"close":689},"2024-03-22",36.33000183105469,{"date":691,"close":692},"2024-03-28",38.34000015258789,{"date":694,"close":695},"2024-04-05",37.43000030517578,{"date":697,"close":698},"2024-04-12",36.029998779296875,{"date":700,"close":701},"2024-04-19",33.939998626708984,{"date":703,"close":704},"2024-04-26",33.970001220703125,{"date":706,"close":707},"2024-05-03",35.400001525878906,{"date":709,"close":710},"2024-05-10",48.7400016784668,{"date":712,"close":713},"2024-05-17",53.08000183105469,{"date":715,"close":716},"2024-05-24",54.540000915527344,{"date":718,"close":719},"2024-05-31",57.0099983215332,{"date":721,"close":722},"2024-06-07",56.349998474121094,{"date":724,"close":725},"2024-06-14",55.790000915527344,{"date":727,"close":728},"2024-06-21",53.81999969482422,{"date":730,"close":731},"2024-06-28",53.849998474121094,{"date":733,"close":734},"2024-07-05",46.54999923706055,{"date":736,"close":737},"2024-07-12",49.58000183105469,{"date":739,"close":740},"2024-07-19",49.06999969482422,{"date":742,"close":743},"2024-07-26",51.869998931884766,{"date":745,"close":746},"2024-08-02",46.58000183105469,{"date":748,"close":749},"2024-08-09",49.04999923706055,{"date":751,"close":752},"2024-08-16",47.95000076293945,{"date":754,"close":755},"2024-08-23",48.959999084472656,{"date":757,"close":758},"2024-08-30",51.18000030517578,{"date":760,"close":761},"2024-09-06",46.31999969482422,{"date":763,"close":764},"2024-09-13",50.220001220703125,{"date":766,"close":767},"2024-09-20",54.5099983215332,{"date":769,"close":770},"2024-09-27",48.45000076293945,{"date":772,"close":773},"2024-10-04",42.939998626708984,{"date":775,"close":776},"2024-10-11",44.150001525878906,{"date":778,"close":779},"2024-10-18",45.41999816894531,{"date":781,"close":782},"2024-10-25",42.43000030517578,{"date":784,"close":785},"2024-11-01",42.06999969482422,{"date":787,"close":788},"2024-11-08",41.540000915527344,{"date":790,"close":791},"2024-11-15",36.369998931884766,{"date":793,"close":794},"2024-11-22",41.18000030517578,{"date":796,"close":797},"2024-11-29",40.650001525878906,{"date":799,"close":800},"2024-12-06",40.060001373291016,{"date":802,"close":803},"2024-12-13",43.709999084472656,{"date":805,"close":806},"2024-12-20",39.369998931884766,{"date":808,"close":809},"2024-12-27",39.439998626708984,{"date":811,"close":812},"2025-01-03",41.77000045776367,{"date":814,"close":815},"2025-01-10",41.72999954223633,{"date":817,"close":818},"2025-01-17",40.959999084472656,{"date":820,"close":821},"2025-01-24",37.5,{"date":823,"close":824},"2025-01-31",35.619998931884766,{"date":826,"close":827},"2025-02-07",38.0099983215332,{"date":829,"close":830},"2025-02-14",36.349998474121094,{"date":832,"close":833},"2025-02-21",35.08000183105469,{"date":835,"close":836},"2025-02-28",35.13999938964844,{"date":838,"close":839},"2025-03-07",33.91999816894531,{"date":841,"close":842},"2025-03-14",34.2599983215332,{"date":844,"close":845},"2025-03-21",33.54999923706055,{"date":847,"close":848},"2025-03-28",32.93000030517578,{"date":850,"close":851},"2025-04-04",32.43000030517578,{"date":853,"close":854},"2025-04-11",34.189998626708984,{"date":856,"close":857},"2025-04-17",33.709999084472656,{"date":859,"close":860},"2025-04-25",35.790000915527344,{"date":862,"close":863},"2025-05-02",37.96500015258789,{"date":865,"close":866},"2025-05-09",37.939998626708984,{"date":868,"close":869},"2025-05-16",40.81999969482422,{"date":871,"close":872},"2025-05-23",38.630001068115234,{"date":874,"close":875},"2025-05-30",38.70000076293945,{"date":877,"close":878},"2025-06-06",40.560001373291016,{"date":880,"close":881},"2025-06-13",40.79999923706055,{"date":883,"close":884},"2025-06-20",41.970001220703125,{"date":886,"close":887},"2025-06-27",43.119998931884766,{"date":889,"close":890},"2025-07-03",45.599998474121094,{"date":892,"close":893},"2025-07-11",44.95000076293945,{"date":895,"close":896},"2025-07-18",42.75,{"date":898,"close":899},"2025-07-25",46.04999923706055,{"date":901,"close":902},"2025-08-01",43.33000183105469,{"date":904,"close":905},"2025-08-08",55.34000015258789,{"date":907,"close":908},"2025-08-13",56.47999954223633,{"date":910,"close":911},"2025-08-14",56.439998626708984,{"date":913,"close":914},"2025-08-15",57.369998931884766,{"date":916,"close":917},"2025-08-18",58.5,{"date":919,"close":920},"2025-08-19",57.040000915527344,{"date":922,"close":923},"2025-08-20",55.220001220703125,{"date":925,"close":926},"2025-08-21",54.68000030517578,{"date":928,"close":929},"2025-08-22",55.310001373291016,{"date":931,"close":932},"2025-08-25",56.2400016784668,{"date":934,"close":935},"2025-08-26",56.83000183105469,{"date":937,"close":938},"2025-08-27",58.16999816894531,{"date":940,"close":941},"2025-08-28",59.34000015258789,{"date":943,"close":944},"2025-08-29",58.38999938964844,{"date":946,"close":947},"2025-09-02",56.88999938964844,{"date":949,"close":950},"2025-09-03",57.720001220703125,{"date":952,"close":953},"2025-09-04",58.06999969482422,{"date":955,"close":956},"2025-09-05",58.83000183105469,{"date":958,"close":959},"2025-09-08",58.25,{"date":961,"close":962},"2025-09-09",58.29999923706055,{"date":964,"close":965},"2025-09-10",57.400001525878906,{"date":967,"close":968},"2025-09-11",58.2599983215332,{"date":970,"close":971},"2025-09-12",57.959999084472656,{"date":973,"close":932},"2025-09-15",{"date":975,"close":976},"2025-09-16",57.88999938964844,{"date":978,"close":979},"2025-09-17",58.2400016784668,{"date":981,"close":982},"2025-09-18",60.150001525878906,{"date":984,"close":985},"2025-09-19",59.709999084472656,{"date":987,"close":988},"2025-09-22",60.86000061035156,{"date":990,"close":991},"2025-09-23",59.7400016784668,{"date":993,"close":994},"2025-09-24",59.040000915527344,{"date":996,"close":997},"2025-09-25",58.119998931884766,{"date":999,"close":1000},"2025-09-26",57.95000076293945,{"date":1002,"close":1003},"2025-09-29",57.5099983215332,{"date":1005,"close":1006},"2025-09-30",57.54999923706055,{"date":1008,"close":1009},"2025-10-01",55.5099983215332,{"date":1011,"close":1012},"2025-10-02",53.790000915527344,{"date":1014,"close":1015},"2025-10-03",53.93000030517578,{"date":1017,"close":1018},"2025-10-06",53.09000015258789,{"date":1020,"close":1021},"2025-10-07",53.36000061035156,{"date":1023,"close":1024},"2025-10-08",55.84000015258789,{"date":1026,"close":1027},"2025-10-09",55.43000030517578,{"date":1029,"close":1030},"2025-10-10",54.84000015258789,{"date":1032,"close":1033},"2025-10-13",55.20000076293945,{"date":1035,"close":1036},"2025-10-14",56.369998931884766,{"date":1038,"close":1039},"2025-10-15",57.15999984741211,{"date":1041,"close":1042},"2025-10-16",55.290000915527344,{"date":1044,"close":1045},"2025-10-17",54.220001220703125,{"date":1047,"close":1048},"2025-10-20",55.29999923706055,{"date":1050,"close":1051},"2025-10-21",55.77000045776367,{"date":1053,"close":1054},"2025-10-22",55.130001068115234,{"date":1056,"close":725},"2025-10-23",{"date":1058,"close":1059},"2025-10-24",56.380001068115234,{"date":1061,"close":1062},"2025-10-27",53.13999938964844,{"date":1064,"close":1065},"2025-10-28",53.66999816894531,{"date":1067,"close":1068},"2025-10-29",51.79999923706055,{"date":1070,"close":1071},"2025-10-30",49.97999954223633,{"date":1073,"close":1074},"2025-10-31",49.959999084472656,{"date":1076,"close":1077},"2025-11-03",51.630001068115234,{"date":1079,"close":1080},"2025-11-04",50.7599983215332,{"date":1082,"close":1083},"2025-11-05",51.36000061035156,{"date":1085,"close":1086},"2025-11-06",50.540000915527344,{"date":1088,"close":1089},"2025-11-07",50.36000061035156,{"date":1091,"close":1092},"2025-11-10",51.459999084472656,{"date":1094,"close":1095},"2025-11-11",50.75,{"date":1097,"close":1098},"2025-11-12",51.61000061035156,{"date":1100,"close":1101},"2025-11-13",51.900001525878906,{"date":1103,"close":1104},"2025-11-14",51.16999816894531,{"date":1106,"close":1107},"2025-11-17",50,{"date":1109,"close":1110},"2025-11-18",50.349998474121094,{"date":1112,"close":1095},"2025-11-19",{"date":1114,"close":1115},"2025-11-20",50.775001525878906,{"date":1117,"close":728},"2025-11-21",{"date":1119,"close":1120},"2025-11-24",54.86000061035156,{"date":1122,"close":1123},"2025-11-25",51.84000015258789,{"date":1125,"close":1126},"2025-11-26",52.7400016784668,{"date":1128,"close":1129},"2025-11-28",52.220001220703125,{"date":1131,"close":1132},"2025-12-01",50.529998779296875,{"date":1134,"close":1135},"2025-12-02",50.70000076293945,{"date":1137,"close":1138},"2025-12-03",51.029998779296875,{"date":1140,"close":1141},"2025-12-04",50.90999984741211,{"date":1143,"close":1144},"2025-12-05",51.27000045776367,{"date":1146,"close":1132},"2025-12-08",{"date":1148,"close":1149},"2025-12-09",50.66999816894531,{"date":1151,"close":1141},"2025-12-10",{"date":1153,"close":1154},"2025-12-11",51.47999954223633,{"date":171,"close":1089},{"date":1157,"close":1158},"2025-12-15",51.0099983215332,{"date":1160,"close":1161},"2025-12-16",51.220001220703125,{"date":154,"close":1163},51.75,{"date":1165,"close":1166},"2025-12-18",51.5,{"date":1168,"close":1169},"2025-12-19",51.720001220703125,{"date":1171,"close":1172},"2025-12-22",52.369998931884766,{"date":1174,"close":1175},"2025-12-23",51.97999954223633,{"date":1177,"close":1123},"2025-12-24",{"date":1179,"close":1180},"2025-12-26",50.7400016784668,{"date":1182,"close":1183},"2025-12-29",50.09000015258789,{"date":1185,"close":1186},"2025-12-30",46.59000015258789,{"date":1188,"close":1189},"2025-12-31",47,{"date":1191,"close":1192},"2026-01-02",46.7599983215332,{"date":1194,"close":1195},"2026-01-05",47.790000915527344,{"date":1197,"close":1198},"2026-01-06",47.38999938964844,{"date":1200,"close":1201},"2026-01-07",47.060001373291016,{"date":1203,"close":1204},"2026-01-08",47.849998474121094,{"date":1206,"close":1207},"2026-01-09",48.43000030517578,{"date":1209,"close":1210},"2026-01-12",49,{"date":1212,"close":1213},"2026-01-13",48.91999816894531,{"date":1215,"close":1216},"2026-01-14",48.900001525878906,{"date":1218,"close":1219},"2026-01-15",49.34000015258789,{"date":1221,"close":1222},"2026-01-16",49.029998779296875,{"date":1224,"close":1225},"2026-01-20",49.08000183105469,{"date":1227,"close":1228},"2026-01-21",49.040000915527344,{"date":1230,"close":1231},"2026-01-22",50.060001373291016,{"date":1233,"close":1234},"2026-01-23",49.56999969482422,{"date":1236,"close":1237},"2026-01-26",49.95500183105469,{"date":1239,"close":1240},"2026-01-27",50.61000061035156,{"date":1242,"close":1243},"2026-01-28",49.7599983215332,{"date":1245,"close":1246},"2026-01-29",49.599998474121094,{"date":1248,"close":1249},"2026-01-30",50.310001373291016,{"date":1251,"close":1252},"2026-02-02",51.060001373291016,{"date":1254,"close":1255},"2026-02-03",52.439998626708984,{"date":1257,"close":1258},"2026-02-04",49.689998626708984,{"date":1260,"close":1261},"2026-02-05",55.540000915527344,{"date":1263,"close":1264},"2026-02-06",59.209999084472656,{"date":1266,"close":1267},"2026-02-09",57.34000015258789,{"date":1269,"close":1270},"2026-02-10",56.7400016784668,{"date":1272,"close":1273},"2026-02-11",57.77000045776367,{"date":1275,"close":1276},"2026-02-12",55.959999084472656,{"date":1278,"close":1279},"2026-02-13",57.59000015258789,{"date":1281,"close":1282},"2026-02-17",59.9900016784668,{"date":1284,"close":1285},"2026-02-18",61.2400016784668,{"date":142,"close":1287},60.52000045776367,{"date":1289,"close":1290},"2026-02-20",61,{"date":1292,"close":1293},"2026-02-23",60.58000183105469,{"date":1295,"close":1296},"2026-02-24",62.0099983215332,{"date":1298,"close":1299},"2026-02-25",62.33000183105469,{"date":1301,"close":1302},"2026-02-26",58.849998474121094,{"date":1304,"close":1305},"2026-02-27",58.27000045776367,{"date":1307,"close":1308},"2026-03-02",57.619998931884766,{"date":1310,"close":1311},"2026-03-03",57.529998779296875,{"date":120,"close":1313},58.220001220703125,{"date":1315,"close":1316},"2026-03-05",56.470001220703125,{"date":1318,"close":1319},"2026-03-06",54.7400016784668,{"date":1321,"close":1322},"2026-03-09",53.060001373291016,{"date":1324,"close":1325},"2026-03-10",53.41999816894531,{"date":1327,"close":1328},"2026-03-11",53.630001068115234,{"date":1330,"close":1331},"2026-03-12",53.5,{"date":1333,"close":1334},"2026-03-13",53.380001068115234,{"date":1336,"close":731},"2026-03-16",{"date":1338,"close":1339},"2026-03-17",54.4900016784668,{"date":1341,"close":1342},"2026-03-18",53.90999984741211,{"date":1344,"close":1345},"2026-03-19",55.150001525878906,{"date":1347,"close":1348},"2026-03-20",53.43000030517578,{"date":1350,"close":1042},"2026-03-23",{"date":1352,"close":1353},"2026-03-24",56.33000183105469,{"date":1355,"close":1356},"2026-03-25",57.459999084472656,{"date":1358,"close":1359},"2026-03-26",56.599998474121094,{"date":1361,"close":1362},"2026-03-27",55.11000061035156,{"date":1364,"close":1365},"2026-03-30",54.41999816894531,{"date":1367,"close":1368},"2026-03-31",56.790000915527344,{"date":70,"close":1370},58.75,{"date":1372,"close":1373},"2026-04-02",58.630001068115234,{"date":1375,"close":1376},"2026-04-06",57.439998626708984,{"date":1378,"close":1379},"2026-04-07",58.540000915527344,{"date":1381,"close":1382},"2026-04-08",61.27000045776367,{"date":1384,"close":1385},"2026-04-09",63.630001068115234,{"date":1387,"close":1388},"2026-04-10",63.04999923706055,{"date":1390,"close":1391},"2026-04-13",64.45999908447266,{"date":1393,"close":1394},"2026-04-14",64.91000366210938,{"date":1396,"close":1397},"2026-04-15",62.099998474121094,{"date":1399,"close":1400},"2026-04-16",59.130001068115234,{"date":1402,"close":1403},"2026-04-17",61.7599983215332,{"date":1405,"close":1406},"2026-04-20",62.970001220703125,{"date":1408,"close":1409},"2026-04-21",62.529998779296875,{"date":1411,"close":1412},"2026-04-22",62.349998474121094,{"date":1414,"close":1415},"2026-04-23",63.54999923706055,{"date":1417,"close":1418},"2026-04-24",65.01000213623047,{"date":1420,"close":1391},"2026-04-27",{"date":1422,"close":1423},"2026-04-28",62.93000030517578,{"date":1425,"close":1426},"2026-04-29",61.439998626708984,{"date":1428,"close":1429},"2026-04-30",64.11000061035156,{"date":1431,"close":1432},"2026-05-01",62.869998931884766,{"date":1434,"close":1435},"2026-05-04",62.88999938964844,{"date":1437,"close":1438},"2026-05-05",63.38999938964844,{"date":1440,"close":1441},"2026-05-06",65.04000091552734,{"date":1443,"close":1444},"2026-05-07",70.83999633789062,{"date":1446,"close":1447},"2026-05-08",71.0199966430664,{"date":1449,"close":1450},"2026-05-11",70.36000061035156,{"date":1452,"close":1453},"2026-05-12",69.33000183105469,{"date":1455,"close":1456},"2026-05-13",71,{"date":1458,"close":1459},"2026-05-14",72.44999694824219,{"date":1461,"close":1462},"2026-05-15",71.87000274658203,{"date":1464,"close":1465},"2026-05-18",72.73999786376953,{"date":60,"close":1467},64.6500015258789,{"date":1469,"close":1470},"2026-05-20",65.30000305175781,{"date":1472,"close":1473},"2026-05-21",64.81999969482422,{"date":1475,"close":1476},"2026-05-22",66.30000305175781,{"date":1478,"close":1479},"2026-05-26",69.2300033569336,{"date":1481,"close":1482},"2026-05-27",70.87000274658203,{"date":1484,"close":1485},"2026-05-28",70.19000244140625,{"date":1487,"close":1488},"2026-05-29",67.7699966430664,{"date":1490,"close":1491},"2026-06-01",69.30000305175781,{"date":1493,"close":1494},"2026-06-02",72.33999633789062,{"date":1496,"close":1497},"2026-06-03",72.43000030517578,{"date":1499,"close":1500},"2026-06-04",71.94999694824219,{"date":1502,"close":1503},"2026-06-05",69.68000030517578,{"date":1505,"close":1506},"2026-06-08",70.2300033569336,{"date":1508,"close":1509},"2026-06-09",71.16000366210938,{"date":1511,"close":1512},"2026-06-10",68.70999908447266,{"date":1514,"close":1515},"2026-06-11",71.43000030517578,{"date":1517,"close":1518},"2026-06-12",71.54000091552734,{"date":1520,"close":1521},"2026-06-15",72.8499984741211,{"date":1523,"close":1524},"2026-06-16",73.20999908447266,{"date":1526,"close":1527},"2026-06-17",73.3499984741211,{"date":1529,"close":1530},"2026-06-18",73.98999786376953,{"date":1532,"close":1533},"2026-06-22",75.91000366210938,{"date":1535,"close":1536},"2026-06-23",73.72000122070312,{"date":1538,"close":1539},"2026-06-24",75.37000274658203,{"date":1541,"close":1542},"2026-06-25",79.09500122070312,{"date":1544,"close":1545},"2026-06-26",78.80999755859375,{"date":1547,"close":1548},"2026-06-29",78.33000183105469,{"date":1550,"close":1551},"2026-06-30",78.95999908447266,{"date":1553,"close":1554},"2026-07-01",77.87999725341797,{"date":1556,"close":1557},"2026-07-02",76.08000183105469,{"date":1559,"close":1560},"2026-07-06",77.94999694824219,{"date":1562,"close":1563},"2026-07-07",79.5999984741211,{"date":1565,"close":1566},"2026-07-08",78.06999969482422,{"date":1568,"close":1569},"2026-07-09",78.16999816894531,{"date":1571,"close":1572},"2026-07-10",77.37999725341797,{"date":1574,"close":1575},"2026-07-13",76.55999755859375,{"date":1577,"close":1578},"2026-07-14",77.27999877929688,{"date":1580,"close":1581},"2026-07-15",76.81999969482422,{"date":1583,"close":1584},"2026-07-16",77.68000030517578,{"date":1586,"close":1587},"2026-07-17",78.33999633789062,{"date":1589,"close":1590},"2026-07-20",81.5,{"date":1592,"close":1593},"2026-07-21",81.27999877929688,{"date":1595,"close":1596},"2026-07-22",80.19999694824219,{"date":1598,"close":1599},"2026-07-23",77.51000213623047,{"date":1601,"close":1602},"2026-07-27",76.04000091552734,{"date":1604,"close":1605},"2026-07-28",73.88999938964844,{"date":1607,"close":1608},"2026-07-29",72.31999969482422,{"date":1610,"close":1611},"2026-07-30",74.5999984741211,{"date":236,"close":1613},74.38999938964844,{"date":1615,"close":1616},"2026-08-03",74.52999877929688,{"date":1618,"close":1619},"2026-08-04",77.83000183105469,{"date":1621,"close":1622},"2026-08-05",76.93000030517578,{"date":1624,"close":1625},"2026-08-06",66.01000213623047,{"date":1627,"close":1628},"2026-08-07",68.76000213623047,{"date":1630,"close":1631},"2026-08-10",65.33000183105469,{"date":47,"close":1633},64.33000183105469,{"date":1635,"close":1636},"2026-08-13",64.66999816894531,{"date":235,"close":1638},64.80999755859375,{"count":68,"fetchedAt":1640,"source":230},"2026-08-15T15:07:22.347Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1642},"\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>",1786806442224]