[{"data":1,"prerenderedAt":1558},["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-CCK":25,"$fKkSYSBhZFRzTOonxSGwJeg7JLXADm-pjvO2RLQVHvCs":26,"ticker-mcap-CCK":167,"ticker-profile-CCK":176,"ticker-earnings-CCK":190,"ticker-congress-CCK":194,"i-lucide:info":1556},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1219601","CROWN HOLDINGS, INC.","Manufacturing","CCK",[34,53,62,76,85,96,107,113,119,125,131,137],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"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},"2026-07-15T21:26:30.000Z","0001437749-26-023644-0","4","DONAHUE TIMOTHY J","President & CEO","D",110.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219601\u002F000143774926023644\u002F0001437749-26-023644-index.htm",7500,428570,827175,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},22,"2026-06-23T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"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},"0001437749-26-021411-0",105,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201199\u002F000143774926021411\u002F0001437749-26-021411-index.htm",15000,436070,1575000,"2026-06-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-18T17:50:42.000Z","0001437749-26-017572-0","Gavin Gary M","President - Americas Division",96.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075151\u002F000143774926017572\u002F0001437749-26-017572-index.htm",3113,34875,299097.04,"F","2026-05-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-18T17:47:49.000Z","0001437749-26-017570-0","Madeksza Matt","President - Transit Packaging","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941490\u002F000143774926017570\u002F0001437749-26-017570-index.htm",984,50806,94542.72,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":75},"2026-05-07T15:39:43.000Z","0001437749-26-015437-0","Garry Kevin","VP & Corp Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2125041\u002F000143774926015437\u002F0001437749-26-015437-index.htm",900,4500,"A","2026-04-15","Stock award",{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:23:10.000Z","0001437749-26-015398-0","FEARON RICHARD H","",99.038,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219601\u002F000143774926015398\u002F0001437749-26-015398-index.htm",417,12478,41298.846,"2026-05-06",{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":111,"shares":103,"sharesOwnedAfter":112,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:20:58.000Z","0001437749-26-015396-0","Funk Andrea J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713423\u002F000143774926015396\u002F0001437749-26-015396-index.htm",17527,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":117,"shares":103,"sharesOwnedAfter":118,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:17:24.000Z","0001437749-26-015392-0","HAGGE STEPHEN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219601\u002F000143774926015392\u002F0001437749-26-015392-index.htm",11301,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":123,"shares":103,"sharesOwnedAfter":124,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:14:08.000Z","0001437749-26-015388-0","Owens B Craig","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1446362\u002F000143774926015388\u002F0001437749-26-015388-index.htm",11680,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":129,"shares":103,"sharesOwnedAfter":130,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:09:45.000Z","0001437749-26-015383-0","Snyder Angela M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727249\u002F000143774926015383\u002F0001437749-26-015383-index.htm",6805,{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":135,"shares":103,"sharesOwnedAfter":136,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:06:59.000Z","0001437749-26-015381-0","Sweitzer Caesar F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540721\u002F000143774926015381\u002F0001437749-26-015381-index.htm",24877,{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":141,"shares":103,"sharesOwnedAfter":142,"totalValue":105,"transactionCode":93,"transactionDate":106,"intentLabel":95,"signalQuality":75},"2026-05-07T14:03:49.000Z","0001437749-26-015378-0","WILLIAMS MARSHA C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219601\u002F000143774926015378\u002F0001437749-26-015378-index.htm",7763,"manufacturing",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"ANET","Arista Networks, Inc.",{"ticker":149,"issuerName":150},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":152,"issuerName":153},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":155,"issuerName":156},"HSY","HERSHEY CO",{"ticker":158,"issuerName":159},"LZB","LA-Z-BOY INC",{"ticker":161,"issuerName":162},"OCC","OPTICAL CABLE CORP",{"count":164,"fetchedAt":165,"source":166},12,"2026-07-17T21:03:39.797Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},13076588746.214027,"fresh","2026-07-16",1,"2026-04-30",{"count":172,"fetchedAt":175,"source":166},"2026-07-17T21:03:39.799Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Timothy J. Donahue","Packaging & Containers",23000,"1980-03-17","US","PA","Tampa","https:\u002F\u002Fwww.crowncork.com",0.625,"89.21-116.62","2026-06-20T00:00:37.874Z",{"count":172,"fetchedAt":175,"source":166},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":172,"fetchedAt":175,"source":166},{"data":195,"meta":1554},{"congressTrades":196,"insiderTrades":197,"priceHistory":210,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"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":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"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":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":111,"shares":103,"sharesOwnedAfter":112,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":117,"shares":103,"sharesOwnedAfter":118,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":123,"shares":103,"sharesOwnedAfter":124,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":129,"shares":103,"sharesOwnedAfter":130,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":135,"shares":103,"sharesOwnedAfter":136,"totalValue":105,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":141,"shares":103,"sharesOwnedAfter":142,"totalValue":105,"transactionCode":93,"transactionDate":106},[211,214,217,220,223,226,229,232,235,238,241,244,247,250,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,732,735,738,741,744,747,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,883,886,889,892,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,973,976,979,982,985,988,991,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1422,1424,1427,1430,1432,1435,1438,1440,1443,1445,1448,1451,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1508,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1552],{"date":212,"close":213},"2021-07-23",97.29000091552734,{"date":215,"close":216},"2021-07-30",99.76000213623047,{"date":218,"close":219},"2021-08-06",101.2300033569336,{"date":221,"close":222},"2021-08-13",108.2699966430664,{"date":224,"close":225},"2021-08-20",108.72000122070312,{"date":227,"close":228},"2021-08-27",109.27999877929688,{"date":230,"close":231},"2021-09-03",111.80000305175781,{"date":233,"close":234},"2021-09-10",106.1500015258789,{"date":236,"close":237},"2021-09-17",105.8499984741211,{"date":239,"close":240},"2021-09-24",104.37000274658203,{"date":242,"close":243},"2021-10-01",100.08000183105469,{"date":245,"close":246},"2021-10-08",103.63999938964844,{"date":248,"close":249},"2021-10-15",103.7699966430664,{"date":251,"close":55},"2021-10-22",{"date":253,"close":254},"2021-10-29",103.98999786376953,{"date":256,"close":257},"2021-11-05",106.97000122070312,{"date":259,"close":260},"2021-11-12",109.94000244140625,{"date":262,"close":263},"2021-11-19",111.55000305175781,{"date":265,"close":266},"2021-11-26",111.58999633789062,{"date":268,"close":269},"2021-12-03",107.23999786376953,{"date":271,"close":272},"2021-12-10",108.55999755859375,{"date":274,"close":275},"2021-12-17",106.93000030517578,{"date":277,"close":278},"2021-12-23",105.69000244140625,{"date":280,"close":281},"2021-12-31",110.62000274658203,{"date":283,"close":284},"2022-01-07",109.54000091552734,{"date":286,"close":287},"2022-01-14",113.12999725341797,{"date":289,"close":290},"2022-01-21",112.6500015258789,{"date":292,"close":293},"2022-01-28",111.94999694824219,{"date":295,"close":296},"2022-02-04",113.01000213623047,{"date":298,"close":299},"2022-02-11",116.58000183105469,{"date":301,"close":302},"2022-02-18",120.72000122070312,{"date":304,"close":305},"2022-02-25",122.56999969482422,{"date":307,"close":308},"2022-03-04",124.31999969482422,{"date":310,"close":311},"2022-03-11",121.41999816894531,{"date":313,"close":314},"2022-03-18",128.1199951171875,{"date":316,"close":317},"2022-03-25",129.6699981689453,{"date":319,"close":320},"2022-04-01",125.76000213623047,{"date":322,"close":323},"2022-04-08",121.55999755859375,{"date":325,"close":326},"2022-04-14",118.93000030517578,{"date":328,"close":329},"2022-04-22",119.36000061035156,{"date":331,"close":332},"2022-04-29",110.04000091552734,{"date":334,"close":335},"2022-05-06",105.5,{"date":337,"close":338},"2022-05-13",103.66000366210938,{"date":340,"close":341},"2022-05-20",101.08000183105469,{"date":343,"close":275},"2022-05-27",{"date":345,"close":346},"2022-06-03",106.8499984741211,{"date":348,"close":349},"2022-06-10",99.16999816894531,{"date":351,"close":352},"2022-06-17",92.9800033569336,{"date":354,"close":355},"2022-06-24",95.43000030517578,{"date":357,"close":358},"2022-07-01",93,{"date":360,"close":361},"2022-07-08",88.83999633789062,{"date":363,"close":364},"2022-07-15",88.12000274658203,{"date":366,"close":367},"2022-07-22",94.93000030517578,{"date":369,"close":370},"2022-07-29",101.68000030517578,{"date":372,"close":373},"2022-08-05",90.30000305175781,{"date":375,"close":376},"2022-08-12",100.12999725341797,{"date":378,"close":379},"2022-08-19",98.56999969482422,{"date":381,"close":382},"2022-08-26",92.12000274658203,{"date":384,"close":385},"2022-09-02",91.37000274658203,{"date":387,"close":388},"2022-09-09",98.7300033569336,{"date":390,"close":391},"2022-09-16",93.91000366210938,{"date":393,"close":394},"2022-09-23",82.7699966430664,{"date":396,"close":397},"2022-09-30",81.02999877929688,{"date":399,"close":400},"2022-10-07",81.12999725341797,{"date":402,"close":403},"2022-10-14",81.51000213623047,{"date":405,"close":406},"2022-10-21",83.94000244140625,{"date":408,"close":409},"2022-10-28",68.11000061035156,{"date":411,"close":412},"2022-11-04",75.06999969482422,{"date":414,"close":415},"2022-11-11",79.7300033569336,{"date":417,"close":418},"2022-11-18",80.4000015258789,{"date":420,"close":421},"2022-11-25",82.87000274658203,{"date":423,"close":424},"2022-12-02",84.08999633789062,{"date":426,"close":427},"2022-12-09",80.26000213623047,{"date":429,"close":430},"2022-12-16",80.5,{"date":432,"close":433},"2022-12-23",82.58000183105469,{"date":435,"close":436},"2022-12-30",82.20999908447266,{"date":438,"close":439},"2023-01-06",83.88999938964844,{"date":441,"close":442},"2023-01-13",87.56999969482422,{"date":444,"close":445},"2023-01-20",87.4000015258789,{"date":447,"close":448},"2023-01-27",88.44999694824219,{"date":450,"close":451},"2023-02-03",87.7699966430664,{"date":453,"close":454},"2023-02-10",84.88999938964844,{"date":456,"close":457},"2023-02-17",86.77999877929688,{"date":459,"close":460},"2023-02-24",85.58000183105469,{"date":462,"close":463},"2023-03-03",88,{"date":465,"close":466},"2023-03-10",81.79000091552734,{"date":468,"close":469},"2023-03-17",76.66000366210938,{"date":471,"close":472},"2023-03-24",77.05000305175781,{"date":474,"close":475},"2023-03-31",82.70999908447266,{"date":477,"close":478},"2023-04-06",78.62999725341797,{"date":480,"close":481},"2023-04-14",76.1500015258789,{"date":483,"close":484},"2023-04-21",78.86000061035156,{"date":486,"close":487},"2023-04-28",85.77999877929688,{"date":489,"close":490},"2023-05-05",85.7300033569336,{"date":492,"close":493},"2023-05-12",82.0199966430664,{"date":495,"close":496},"2023-05-19",81.55000305175781,{"date":498,"close":499},"2023-05-26",78.7699966430664,{"date":501,"close":502},"2023-06-02",80.37000274658203,{"date":504,"close":505},"2023-06-09",83.7699966430664,{"date":507,"close":508},"2023-06-16",88.80999755859375,{"date":510,"close":511},"2023-06-23",85.73999786376953,{"date":513,"close":514},"2023-06-30",86.87000274658203,{"date":516,"close":517},"2023-07-07",86.76000213623047,{"date":519,"close":520},"2023-07-14",89.37999725341797,{"date":522,"close":523},"2023-07-21",90.80999755859375,{"date":525,"close":526},"2023-07-28",94.41000366210938,{"date":528,"close":529},"2023-08-04",90.5199966430664,{"date":531,"close":532},"2023-08-11",88.98999786376953,{"date":534,"close":535},"2023-08-18",87.55000305175781,{"date":537,"close":538},"2023-08-25",88.52999877929688,{"date":540,"close":541},"2023-09-01",93.87000274658203,{"date":543,"close":544},"2023-09-08",89.94000244140625,{"date":546,"close":547},"2023-09-15",90.33999633789062,{"date":549,"close":550},"2023-09-22",87.5,{"date":552,"close":553},"2023-09-29",88.4800033569336,{"date":555,"close":556},"2023-10-06",82.12999725341797,{"date":558,"close":559},"2023-10-13",79.36000061035156,{"date":561,"close":562},"2023-10-20",78.31999969482422,{"date":564,"close":565},"2023-10-27",79.5199966430664,{"date":567,"close":568},"2023-11-03",83.30999755859375,{"date":570,"close":571},"2023-11-10",80.41999816894531,{"date":573,"close":574},"2023-11-17",83.58999633789062,{"date":576,"close":577},"2023-11-24",82.94000244140625,{"date":579,"close":580},"2023-12-01",88.04000091552734,{"date":582,"close":538},"2023-12-08",{"date":584,"close":585},"2023-12-15",90.05999755859375,{"date":587,"close":382},"2023-12-22",{"date":589,"close":590},"2023-12-29",92.08999633789062,{"date":592,"close":593},"2024-01-05",91.2300033569336,{"date":595,"close":596},"2024-01-12",90.8499984741211,{"date":598,"close":599},"2024-01-19",90.63999938964844,{"date":601,"close":602},"2024-01-26",91.04000091552734,{"date":604,"close":605},"2024-02-02",89.04000091552734,{"date":607,"close":608},"2024-02-09",74.79000091552734,{"date":610,"close":611},"2024-02-16",72.26000213623047,{"date":613,"close":614},"2024-02-23",76.91999816894531,{"date":616,"close":617},"2024-03-01",76.31999969482422,{"date":619,"close":620},"2024-03-08",77.9800033569336,{"date":622,"close":623},"2024-03-15",77.72000122070312,{"date":625,"close":626},"2024-03-22",77.55000305175781,{"date":628,"close":629},"2024-03-28",79.26000213623047,{"date":631,"close":632},"2024-04-05",77.30000305175781,{"date":634,"close":635},"2024-04-12",77.30999755859375,{"date":637,"close":638},"2024-04-19",77.66999816894531,{"date":640,"close":641},"2024-04-26",80.58999633789062,{"date":643,"close":644},"2024-05-03",82.44999694824219,{"date":646,"close":647},"2024-05-10",84.02999877929688,{"date":649,"close":650},"2024-05-17",84.9000015258789,{"date":652,"close":653},"2024-05-24",83.66999816894531,{"date":655,"close":656},"2024-05-31",84.19000244140625,{"date":658,"close":436},"2024-06-07",{"date":660,"close":661},"2024-06-14",78.18000030517578,{"date":663,"close":664},"2024-06-21",77.54000091552734,{"date":666,"close":667},"2024-06-28",74.38999938964844,{"date":669,"close":670},"2024-07-05",71.5199966430664,{"date":672,"close":673},"2024-07-12",75.98999786376953,{"date":675,"close":676},"2024-07-19",77.58000183105469,{"date":678,"close":679},"2024-07-26",85.68000030517578,{"date":681,"close":682},"2024-08-02",88.16000366210938,{"date":684,"close":685},"2024-08-09",85.81999969482422,{"date":687,"close":688},"2024-08-16",87.97000122070312,{"date":690,"close":691},"2024-08-23",89.55000305175781,{"date":693,"close":694},"2024-08-30",90.41000366210938,{"date":696,"close":697},"2024-09-06",91.36000061035156,{"date":699,"close":700},"2024-09-13",91.33999633789062,{"date":702,"close":703},"2024-09-20",93.69999694824219,{"date":705,"close":706},"2024-09-27",94.73999786376953,{"date":708,"close":709},"2024-10-04",93.77999877929688,{"date":711,"close":712},"2024-10-11",92.77999877929688,{"date":714,"close":715},"2024-10-18",97.75,{"date":717,"close":703},"2024-10-25",{"date":719,"close":720},"2024-11-01",93.76000213623047,{"date":722,"close":723},"2024-11-08",93.4000015258789,{"date":725,"close":726},"2024-11-15",89.86000061035156,{"date":728,"close":729},"2024-11-22",92.81999969482422,{"date":731,"close":590},"2024-11-29",{"date":733,"close":734},"2024-12-06",88.37999725341797,{"date":736,"close":737},"2024-12-13",87.87999725341797,{"date":739,"close":740},"2024-12-20",83.05000305175781,{"date":742,"close":743},"2024-12-27",83.19000244140625,{"date":745,"close":746},"2025-01-03",80.54000091552734,{"date":748,"close":499},"2025-01-10",{"date":750,"close":751},"2025-01-17",85.55999755859375,{"date":753,"close":754},"2025-01-24",87.95999908447266,{"date":756,"close":757},"2025-01-31",87.86000061035156,{"date":759,"close":760},"2025-02-07",86.95999908447266,{"date":762,"close":763},"2025-02-14",88.02999877929688,{"date":765,"close":766},"2025-02-21",87.29000091552734,{"date":768,"close":769},"2025-02-28",89.62999725341797,{"date":771,"close":772},"2025-03-07",91.73999786376953,{"date":774,"close":775},"2025-03-14",89.05999755859375,{"date":777,"close":778},"2025-03-21",87.69999694824219,{"date":780,"close":781},"2025-03-28",88.19999694824219,{"date":783,"close":784},"2025-04-04",83.23999786376953,{"date":786,"close":787},"2025-04-11",83.83999633789062,{"date":789,"close":790},"2025-04-17",85.13999938964844,{"date":792,"close":793},"2025-04-25",89.30999755859375,{"date":795,"close":796},"2025-05-02",96.94000244140625,{"date":798,"close":799},"2025-05-09",96.9800033569336,{"date":801,"close":802},"2025-05-16",99.44999694824219,{"date":804,"close":805},"2025-05-23",97.04000091552734,{"date":807,"close":808},"2025-05-30",98.5,{"date":810,"close":811},"2025-06-06",99.94000244140625,{"date":813,"close":814},"2025-06-13",99.8499984741211,{"date":816,"close":817},"2025-06-20",103.62000274658203,{"date":819,"close":820},"2025-06-27",103.5,{"date":822,"close":823},"2025-07-03",107.9000015258789,{"date":825,"close":826},"2025-07-11",107.18000030517578,{"date":828,"close":829},"2025-07-15",105.68000030517578,{"date":831,"close":832},"2025-07-16",106.37000274658203,{"date":834,"close":835},"2025-07-17",106.30000305175781,{"date":837,"close":838},"2025-07-18",106.2300033569336,{"date":840,"close":841},"2025-07-21",104.75,{"date":843,"close":844},"2025-07-22",105.05000305175781,{"date":846,"close":847},"2025-07-23",105.33999633789062,{"date":849,"close":850},"2025-07-24",104.19999694824219,{"date":852,"close":853},"2025-07-25",102.9800033569336,{"date":855,"close":856},"2025-07-28",101.4800033569336,{"date":858,"close":859},"2025-07-29",101.04000091552734,{"date":861,"close":862},"2025-07-30",99.3499984741211,{"date":864,"close":865},"2025-07-31",99.36000061035156,{"date":867,"close":868},"2025-08-01",98.1500015258789,{"date":870,"close":871},"2025-08-04",98.48999786376953,{"date":873,"close":874},"2025-08-05",98.08000183105469,{"date":876,"close":877},"2025-08-06",99.52999877929688,{"date":879,"close":880},"2025-08-07",100.7699966430664,{"date":882,"close":856},"2025-08-08",{"date":884,"close":885},"2025-08-11",100.77999877929688,{"date":887,"close":888},"2025-08-12",101.5999984741211,{"date":890,"close":891},"2025-08-13",102.83000183105469,{"date":893,"close":341},"2025-08-14",{"date":895,"close":896},"2025-08-15",100.55999755859375,{"date":898,"close":899},"2025-08-18",98.8499984741211,{"date":901,"close":902},"2025-08-19",100.19000244140625,{"date":904,"close":905},"2025-08-20",100.72000122070312,{"date":907,"close":908},"2025-08-21",100.98999786376953,{"date":910,"close":911},"2025-08-22",100.86000061035156,{"date":913,"close":914},"2025-08-25",100.19999694824219,{"date":916,"close":917},"2025-08-26",100.79000091552734,{"date":919,"close":920},"2025-08-27",99.83000183105469,{"date":922,"close":376},"2025-08-28",{"date":924,"close":925},"2025-08-29",99.37999725341797,{"date":927,"close":928},"2025-09-02",98.76000213623047,{"date":930,"close":931},"2025-09-03",92.19000244140625,{"date":933,"close":934},"2025-09-04",92.2699966430664,{"date":936,"close":937},"2025-09-05",94.2300033569336,{"date":939,"close":940},"2025-09-08",94.05999755859375,{"date":942,"close":943},"2025-09-09",94.55999755859375,{"date":945,"close":946},"2025-09-10",94.55000305175781,{"date":948,"close":949},"2025-09-11",97.58999633789062,{"date":951,"close":952},"2025-09-12",96.4000015258789,{"date":954,"close":955},"2025-09-15",95.5,{"date":957,"close":958},"2025-09-16",95.33000183105469,{"date":960,"close":961},"2025-09-17",95.0199966430664,{"date":963,"close":964},"2025-09-18",95.26000213623047,{"date":966,"close":967},"2025-09-19",94.66000366210938,{"date":969,"close":970},"2025-09-22",94.38999938964844,{"date":972,"close":706},"2025-09-23",{"date":974,"close":975},"2025-09-24",96.2300033569336,{"date":977,"close":978},"2025-09-25",94.91999816894531,{"date":980,"close":981},"2025-09-26",97.06999969482422,{"date":983,"close":984},"2025-09-29",96.55000305175781,{"date":986,"close":987},"2025-09-30",96.58999633789062,{"date":989,"close":990},"2025-10-01",96.73999786376953,{"date":992,"close":796},"2025-10-02",{"date":994,"close":995},"2025-10-03",96.43000030517578,{"date":997,"close":998},"2025-10-06",94.2699966430664,{"date":1000,"close":1001},"2025-10-07",92.19999694824219,{"date":1003,"close":1004},"2025-10-08",91.91999816894531,{"date":1006,"close":385},"2025-10-09",{"date":1008,"close":1009},"2025-10-10",90.73999786376953,{"date":1011,"close":1012},"2025-10-13",90.20999908447266,{"date":1014,"close":1015},"2025-10-14",90.75,{"date":1017,"close":1018},"2025-10-15",90.37999725341797,{"date":1020,"close":1021},"2025-10-16",92.33999633789062,{"date":1023,"close":1024},"2025-10-17",93.83999633789062,{"date":1026,"close":526},"2025-10-20",{"date":1028,"close":1029},"2025-10-21",99.5999984741211,{"date":1031,"close":1032},"2025-10-22",99.19000244140625,{"date":1034,"close":1035},"2025-10-23",98.97000122070312,{"date":1037,"close":899},"2025-10-24",{"date":1039,"close":1040},"2025-10-27",99.08000183105469,{"date":1042,"close":1043},"2025-10-28",97.69000244140625,{"date":1045,"close":1046},"2025-10-29",95.48999786376953,{"date":1048,"close":1049},"2025-10-30",96.11000061035156,{"date":1051,"close":1052},"2025-10-31",97.18000030517578,{"date":1054,"close":1055},"2025-11-03",97.22000122070312,{"date":1057,"close":1058},"2025-11-04",97.27999877929688,{"date":1060,"close":1061},"2025-11-05",98.62000274658203,{"date":1063,"close":1064},"2025-11-06",96.04000091552734,{"date":1066,"close":1067},"2025-11-07",97.81999969482422,{"date":1069,"close":1070},"2025-11-10",99.1500015258789,{"date":1072,"close":1073},"2025-11-11",100.16000366210938,{"date":1075,"close":1076},"2025-11-12",98.6500015258789,{"date":1078,"close":1079},"2025-11-13",100.97000122070312,{"date":1081,"close":1082},"2025-11-14",97.13999938964844,{"date":1084,"close":961},"2025-11-17",{"date":1086,"close":1087},"2025-11-18",95.19999694824219,{"date":1089,"close":706},"2025-11-19",{"date":1091,"close":1092},"2025-11-20",95.87000274658203,{"date":1094,"close":1095},"2025-11-21",97.2699966430664,{"date":1097,"close":1098},"2025-11-24",95.23999786376953,{"date":1100,"close":805},"2025-11-25",{"date":1102,"close":1103},"2025-11-26",96.93000030517578,{"date":1105,"close":1106},"2025-11-28",96.83000183105469,{"date":1108,"close":1109},"2025-12-01",97.4000015258789,{"date":1111,"close":1112},"2025-12-02",98.08999633789062,{"date":1114,"close":1115},"2025-12-03",99.4000015258789,{"date":1117,"close":1118},"2025-12-04",98.4800033569336,{"date":1120,"close":1121},"2025-12-05",97.94999694824219,{"date":1123,"close":1124},"2025-12-08",96.18000030517578,{"date":1126,"close":1127},"2025-12-09",94.19999694824219,{"date":1129,"close":1130},"2025-12-10",95.04000091552734,{"date":1132,"close":1133},"2025-12-11",95.94999694824219,{"date":1135,"close":1136},"2025-12-12",97.83000183105469,{"date":1138,"close":1139},"2025-12-15",101.25,{"date":1141,"close":1142},"2025-12-16",101.52999877929688,{"date":1144,"close":1145},"2025-12-17",104.30000305175781,{"date":1147,"close":1148},"2025-12-18",102.55999755859375,{"date":1150,"close":1151},"2025-12-19",101.98999786376953,{"date":1153,"close":1154},"2025-12-22",103.19000244140625,{"date":1156,"close":1157},"2025-12-23",103.06999969482422,{"date":1159,"close":1160},"2025-12-24",102.69000244140625,{"date":1162,"close":1163},"2025-12-26",102.9000015258789,{"date":1165,"close":1166},"2025-12-29",103.75,{"date":1168,"close":1169},"2025-12-30",103.7300033569336,{"date":1171,"close":1172},"2025-12-31",102.97000122070312,{"date":1174,"close":1175},"2026-01-02",104.18000030517578,{"date":1177,"close":1178},"2026-01-05",105.73999786376953,{"date":1180,"close":1181},"2026-01-06",104,{"date":1183,"close":1184},"2026-01-07",100.66000366210938,{"date":1186,"close":1187},"2026-01-08",103.55000305175781,{"date":1189,"close":1190},"2026-01-09",104.52999877929688,{"date":1192,"close":1193},"2026-01-12",105.88999938964844,{"date":1195,"close":1196},"2026-01-13",103.94000244140625,{"date":1198,"close":1199},"2026-01-14",104.16000366210938,{"date":1201,"close":1202},"2026-01-15",104.77999877929688,{"date":1204,"close":1205},"2026-01-16",104.23999786376953,{"date":1207,"close":1208},"2026-01-20",101.56999969482422,{"date":1210,"close":1211},"2026-01-21",102.80999755859375,{"date":1213,"close":1214},"2026-01-22",102.30999755859375,{"date":1216,"close":1217},"2026-01-23",103.91999816894531,{"date":1219,"close":1220},"2026-01-26",104.37999725341797,{"date":1222,"close":1223},"2026-01-27",103.79000091552734,{"date":1225,"close":1226},"2026-01-28",104.2300033569336,{"date":1228,"close":1229},"2026-01-29",104.33000183105469,{"date":1231,"close":1232},"2026-01-30",104.68000030517578,{"date":1234,"close":1235},"2026-02-02",107.77999877929688,{"date":1237,"close":263},"2026-02-03",{"date":1239,"close":1240},"2026-02-04",115.23999786376953,{"date":1242,"close":1243},"2026-02-05",114.19999694824219,{"date":1245,"close":1246},"2026-02-06",112.87999725341797,{"date":1248,"close":1249},"2026-02-09",110.29000091552734,{"date":1251,"close":1252},"2026-02-10",111.55999755859375,{"date":1254,"close":1255},"2026-02-11",111.48999786376953,{"date":1257,"close":1258},"2026-02-12",110.38999938964844,{"date":1260,"close":1261},"2026-02-13",110.79000091552734,{"date":1263,"close":1264},"2026-02-17",110.31999969482422,{"date":1266,"close":1267},"2026-02-18",114.08000183105469,{"date":1269,"close":1270},"2026-02-19",113.69999694824219,{"date":1272,"close":1273},"2026-02-20",114.80000305175781,{"date":1275,"close":1276},"2026-02-23",115.0999984741211,{"date":1278,"close":1279},"2026-02-24",115.8499984741211,{"date":1281,"close":1282},"2026-02-25",114.55000305175781,{"date":1284,"close":1285},"2026-02-26",115.36000061035156,{"date":1287,"close":1288},"2026-02-27",114.5999984741211,{"date":1290,"close":1291},"2026-03-02",116.11000061035156,{"date":1293,"close":1294},"2026-03-03",112.88999938964844,{"date":1296,"close":1297},"2026-03-04",111.30000305175781,{"date":1299,"close":1300},"2026-03-05",108.1500015258789,{"date":1302,"close":1303},"2026-03-06",105.80999755859375,{"date":1305,"close":1306},"2026-03-09",105.12000274658203,{"date":1308,"close":1306},"2026-03-10",{"date":1310,"close":1311},"2026-03-11",104.88999938964844,{"date":1313,"close":1314},"2026-03-12",104.12999725341797,{"date":1316,"close":1317},"2026-03-13",105.16999816894531,{"date":1319,"close":1320},"2026-03-16",106.13999938964844,{"date":1322,"close":1323},"2026-03-17",105.29000091552734,{"date":1325,"close":1326},"2026-03-18",101.43000030517578,{"date":1328,"close":908},"2026-03-19",{"date":1330,"close":1331},"2026-03-20",98.44000244140625,{"date":1333,"close":1334},"2026-03-23",100.83999633789062,{"date":1336,"close":1337},"2026-03-24",101.55000305175781,{"date":1339,"close":1340},"2026-03-25",103.20999908447266,{"date":1342,"close":1343},"2026-03-26",101.69000244140625,{"date":1345,"close":1346},"2026-03-27",99.58000183105469,{"date":1348,"close":1349},"2026-03-30",98.22000122070312,{"date":1351,"close":1352},"2026-03-31",100.25,{"date":1354,"close":1355},"2026-04-01",103.81999969482422,{"date":1357,"close":1358},"2026-04-02",102.76000213623047,{"date":1360,"close":1361},"2026-04-06",103.22000122070312,{"date":1363,"close":1079},"2026-04-07",{"date":1365,"close":1366},"2026-04-08",107.16000366210938,{"date":1368,"close":1369},"2026-04-09",107.83999633789062,{"date":1371,"close":1372},"2026-04-10",106.94999694824219,{"date":1374,"close":1375},"2026-04-13",107.81999969482422,{"date":1377,"close":1378},"2026-04-14",107.1500015258789,{"date":94,"close":1311},{"date":1381,"close":1382},"2026-04-16",104.27999877929688,{"date":1384,"close":1378},"2026-04-17",{"date":1386,"close":1387},"2026-04-20",104.22000122070312,{"date":1389,"close":1390},"2026-04-21",103.44000244140625,{"date":1392,"close":1393},"2026-04-22",101.87999725341797,{"date":1395,"close":1396},"2026-04-23",102.87999725341797,{"date":1398,"close":1399},"2026-04-24",101.12999725341797,{"date":1401,"close":1402},"2026-04-27",101.61000061035156,{"date":1404,"close":1405},"2026-04-28",100.16999816894531,{"date":1407,"close":1408},"2026-04-29",99.0199966430664,{"date":173,"close":1410},98.30999755859375,{"date":1412,"close":1413},"2026-05-01",100.1500015258789,{"date":1415,"close":1416},"2026-05-04",99.05000305175781,{"date":1418,"close":1419},"2026-05-05",98.66000366210938,{"date":106,"close":1421},101.08999633789062,{"date":1423,"close":1421},"2026-05-07",{"date":1425,"close":1426},"2026-05-08",101.19000244140625,{"date":1428,"close":1429},"2026-05-11",100.37999725341797,{"date":1431,"close":243},"2026-05-12",{"date":1433,"close":1434},"2026-05-13",100.20999908447266,{"date":1436,"close":1437},"2026-05-14",99.20999908447266,{"date":73,"close":1439},96.08000183105469,{"date":1441,"close":1442},"2026-05-18",97.16000366210938,{"date":1444,"close":1098},"2026-05-19",{"date":1446,"close":1447},"2026-05-20",97.37000274658203,{"date":1449,"close":1450},"2026-05-21",96.45999908447266,{"date":1452,"close":1453},"2026-05-22",96.70999908447266,{"date":1455,"close":874},"2026-05-26",{"date":1457,"close":1458},"2026-05-27",98.05000305175781,{"date":1460,"close":1461},"2026-05-28",97.4800033569336,{"date":1463,"close":1464},"2026-05-29",95.08000183105469,{"date":1466,"close":1467},"2026-06-01",94.54000091552734,{"date":1469,"close":1470},"2026-06-02",95.73999786376953,{"date":1472,"close":1473},"2026-06-03",94.5,{"date":1475,"close":1476},"2026-06-04",93.05999755859375,{"date":1478,"close":1479},"2026-06-05",93.37999725341797,{"date":1481,"close":1482},"2026-06-08",92.04000091552734,{"date":1484,"close":1485},"2026-06-09",95.66999816894531,{"date":1487,"close":1488},"2026-06-10",95.44999694824219,{"date":1490,"close":1491},"2026-06-11",97.66999816894531,{"date":1493,"close":1494},"2026-06-12",98.94999694824219,{"date":1496,"close":243},"2026-06-15",{"date":1498,"close":1499},"2026-06-16",102.19999694824219,{"date":1501,"close":1502},"2026-06-17",101.95999908447266,{"date":1504,"close":1505},"2026-06-18",101.54000091552734,{"date":1507,"close":1361},"2026-06-22",{"date":60,"close":1509},105.41999816894531,{"date":1511,"close":1512},"2026-06-24",108.95999908447266,{"date":1514,"close":1515},"2026-06-25",110.01000213623047,{"date":1517,"close":281},"2026-06-26",{"date":1519,"close":1520},"2026-06-29",111.12000274658203,{"date":1522,"close":1523},"2026-06-30",111.81999969482422,{"date":1525,"close":1526},"2026-07-01",111.37000274658203,{"date":1528,"close":1529},"2026-07-02",113.29000091552734,{"date":1531,"close":1532},"2026-07-06",113.27999877929688,{"date":1534,"close":1535},"2026-07-07",112.4800033569336,{"date":1537,"close":1538},"2026-07-08",109.25,{"date":1540,"close":1541},"2026-07-09",109.70999908447266,{"date":1543,"close":1544},"2026-07-10",111.47000122070312,{"date":1546,"close":1547},"2026-07-13",109.73999786376953,{"date":1549,"close":1550},"2026-07-14",109.5,{"date":47,"close":263},{"date":171,"close":1553},117.0199966430664,{"count":172,"fetchedAt":1555,"source":166},"2026-07-17T21:03:39.807Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1784322219747]