[{"data":1,"prerenderedAt":1565},["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-CENT":25,"$fBOEtzR2D1xKPmH1v-OISEeKfVj1JzxAitqYed6ljrdY":26,"ticker-mcap-CENT":192,"ticker-profile-CENT":202,"ticker-earnings-CENT":216,"ticker-congress-CENT":220,"i-lucide:info":1563},{"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":188},{"identity":28,"transactions":33,"sectorSlug":168,"relatedTickers":169},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"887733","CENTRAL GARDEN & PET CO","Wholesale Trade","CENT",[34,50,65,71,79,85,96,107,117,131,141,148,158,164],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-14T20:53:11.000Z","0001193125-26-303325-0","4","Machek Howard","Chief Accounting Officer","D",37.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650256\u002F000119312526303325\u002F0001193125-26-303325-index.htm",3924,47944,147503.16,"F","2026-07-13","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-06-26T00:00:00.000Z","0001193125-26-285693-0","Hanson John Edward","President, Pet Consumer Prod","I",35.216,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756648\u002F000119312526285693\u002F0001193125-26-285693-index.htm",8518,15673,299969.88800000004,"M","2026-06-24","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49},"0001193125-26-285693-1",38.85,8051,7622,312781.35000000003,{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":77,"totalValue":60,"transactionCode":61,"transactionDate":78,"intentLabel":63,"signalQuality":64},"2026-06-17T00:00:00.000Z","0001193125-26-274112-0","Walker John D. III","President, Garden Consumer Pro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843398\u002F000119312526274112\u002F0001193125-26-274112-index.htm",77879,"2026-06-15",{"cik":29,"filedAt":72,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-274112-1",37.75,8200,69679,309550,{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001193125-26-230801-0","LAHANAS NICHOLAS","Chief Executive Officer",34.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1408494\u002F000119312526230801\u002F0001193125-26-230801-index.htm",480,122350,16411.199999999997,"2026-05-16",{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":49},"2026-03-26T00:00:00.000Z","0000936179-26-000002-0","BROWN WILLIAM E","Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F936179\u002F000093617926000002\u002F0000936179-26-000002-index.htm",2040,937548,"G","2026-03-25","Gift",{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-03-24T00:00:00.000Z","0001193125-26-122212-0","Schwichtenberg Kay","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696598\u002F000119312526122212\u002F0001193125-26-122212-index.htm",3734,"A","2026-03-13","Stock award",{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":111,"ownershipType":55,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127,"intentLabel":128,"signalQuality":129,"insiderHistory":130},"2026-02-23T00:00:00.000Z","0001193125-26-064561-0","Ranelli John",34.4968,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1489054\u002F000119312526064561\u002F0001193125-26-064561-index.htm",3668,646,126534.2624,"S","2026-02-19","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":126,"transactionDate":139,"intentLabel":128,"signalQuality":129,"insiderHistory":140},"2026-02-17T00:00:00.000Z","0001193125-26-054547-0",34.7521,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756648\u002F000119312526054547\u002F0001193125-26-054547-index.htm",5000,7155,173760.5,"2026-02-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":104,"transactionDate":147,"intentLabel":106,"signalQuality":49},"0001193125-26-054644-0","PENNINGTON BROOKS III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1057369\u002F000119312526054644\u002F0001193125-26-054644-index.htm",2050,128906,"2026-02-13",{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":61,"transactionDate":157,"intentLabel":63,"signalQuality":64},"2026-02-12T00:00:00.000Z","0001193125-26-049118-0","SPRINGER MARY BETH",22.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203228\u002F000119312526049118\u002F0001193125-26-049118-index.htm",8803,28995,200004.16,"2026-02-11",{"cik":29,"filedAt":149,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":153,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49},"0001193125-26-049118-1",33.63,5948,23047,200031.24000000002,{"cik":29,"filedAt":149,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":114,"transactionDate":157,"intentLabel":116,"signalQuality":49},"0001193125-26-049118-2",3584,26631,"wholesale-trade",[170,173,176,179,182,185],{"ticker":171,"issuerName":172},"WCC","WESCO INTERNATIONAL INC",{"ticker":174,"issuerName":175},"CUEN","Cuentas Inc.",{"ticker":177,"issuerName":178},"FSTR","FOSTER L B CO",{"ticker":180,"issuerName":181},"GWW","W.W. GRAINGER, INC.",{"ticker":183,"issuerName":184},"ANDE","Andersons, Inc.",{"ticker":186,"issuerName":187},"DPZ","DOMINOS PIZZA INC",{"count":189,"fetchedAt":190,"source":191},14,"2026-08-06T18:05:30.322Z","sqlite",{"data":193,"meta":199},{"value":194,"quality":195,"closeDate":196,"ageDays":197,"sharesAsOf":198},2729563571.0983276,"fresh","2026-08-04",2,"2026-03-28",{"count":200,"fetchedAt":201,"source":191},1,"2026-08-06T18:05:30.324Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Nicholas Lahanas","Packaged Foods",6000,"1992-07-15","US","CA","Walnut Creek","https:\u002F\u002Fwww.central.com",0.524,"28.77-45.78","2026-07-14T21:01:12.160Z",{"count":200,"fetchedAt":201,"source":191},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":201,"source":191},{"data":221,"meta":1561},{"congressTrades":222,"insiderTrades":223,"priceHistory":238,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":77,"totalValue":60,"transactionCode":61,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":111,"ownershipType":55,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":126,"transactionDate":139},{"cik":29,"filedAt":132,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":104,"transactionDate":147},{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":61,"transactionDate":157},{"cik":29,"filedAt":149,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":153,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":157},{"cik":29,"filedAt":149,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":114,"transactionDate":157},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,528,531,534,536,539,541,544,547,550,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1131,1133,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1163,1165,1167,1170,1173,1176,1179,1182,1185,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1235,1238,1240,1241,1244,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1289,1291,1294,1297,1300,1303,1306,1308,1311,1312,1315,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559],{"date":240,"close":241},"2021-08-13",37.588096618652344,{"date":243,"close":244},"2021-08-20",37.274864196777344,{"date":246,"close":247},"2021-08-27",37.11824417114258,{"date":249,"close":250},"2021-09-03",34.99608612060547,{"date":252,"close":253},"2021-09-10",34.31480026245117,{"date":255,"close":256},"2021-09-17",36.69538116455078,{"date":258,"close":259},"2021-09-24",36.546592712402344,{"date":261,"close":262},"2021-10-01",37.580265045166016,{"date":264,"close":265},"2021-10-08",38.4416618347168,{"date":267,"close":268},"2021-10-15",38.71574020385742,{"date":270,"close":271},"2021-10-22",39.592796325683594,{"date":273,"close":274},"2021-10-29",40.391544342041016,{"date":276,"close":277},"2021-11-05",43.64917755126953,{"date":279,"close":280},"2021-11-12",43.93891906738281,{"date":282,"close":283},"2021-11-19",41.91856002807617,{"date":285,"close":286},"2021-11-26",39.94518280029297,{"date":288,"close":289},"2021-12-03",38.9115104675293,{"date":291,"close":292},"2021-12-10",39.444007873535156,{"date":294,"close":295},"2021-12-17",38.386844635009766,{"date":297,"close":298},"2021-12-23",40.336727142333984,{"date":300,"close":301},"2021-12-31",41.213783264160156,{"date":303,"close":304},"2022-01-07",39.3187141418457,{"date":306,"close":307},"2022-01-14",38.034454345703125,{"date":309,"close":310},"2022-01-21",35.3171501159668,{"date":312,"close":313},"2022-01-28",35.45027542114258,{"date":315,"close":316},"2022-02-04",35.05873107910156,{"date":318,"close":319},"2022-02-11",34.894283294677734,{"date":321,"close":322},"2022-02-18",36.98512268066406,{"date":324,"close":325},"2022-02-25",36.85199737548828,{"date":327,"close":328},"2022-03-04",36.87548828125,{"date":330,"close":331},"2022-03-11",34.24432373046875,{"date":333,"close":334},"2022-03-18",36.58574676513672,{"date":336,"close":337},"2022-03-25",35.105716705322266,{"date":339,"close":340},"2022-04-01",35.22317886352539,{"date":342,"close":343},"2022-04-08",34.51057052612305,{"date":345,"close":346},"2022-04-14",35.46593475341797,{"date":348,"close":349},"2022-04-22",34.92560577392578,{"date":351,"close":352},"2022-04-29",34.29130935668945,{"date":354,"close":355},"2022-05-06",33.42991256713867,{"date":357,"close":358},"2022-05-13",35.113548278808594,{"date":360,"close":361},"2022-05-20",32.81910705566406,{"date":363,"close":364},"2022-05-27",35.92012405395508,{"date":366,"close":367},"2022-06-03",34.964759826660156,{"date":369,"close":370},"2022-06-10",34.2756462097168,{"date":372,"close":373},"2022-06-17",32.50587463378906,{"date":375,"close":376},"2022-06-24",34.33829116821289,{"date":378,"close":379},"2022-07-01",33.617855072021484,{"date":381,"close":382},"2022-07-08",33.29678726196289,{"date":384,"close":385},"2022-07-15",34.55755615234375,{"date":387,"close":388},"2022-07-22",34.40093994140625,{"date":390,"close":391},"2022-07-29",33.93891906738281,{"date":393,"close":394},"2022-08-05",34.651527404785156,{"date":396,"close":397},"2022-08-12",35.37196731567383,{"date":399,"close":400},"2022-08-19",34.228660583496094,{"date":402,"close":403},"2022-08-26",33.15583419799805,{"date":405,"close":406},"2022-09-02",30.148786544799805,{"date":408,"close":409},"2022-09-09",30.77525520324707,{"date":411,"close":412},"2022-09-16",29.295223236083984,{"date":414,"close":415},"2022-09-23",29.475332260131836,{"date":417,"close":418},"2022-09-30",28.222396850585938,{"date":420,"close":421},"2022-10-07",28.34769058227539,{"date":423,"close":424},"2022-10-14",28.88018798828125,{"date":426,"close":427},"2022-10-21",30.015661239624023,{"date":429,"close":373},"2022-10-28",{"date":431,"close":432},"2022-11-04",32.90524673461914,{"date":434,"close":435},"2022-11-11",33.774471282958984,{"date":437,"close":438},"2022-11-18",34.72200393676758,{"date":440,"close":441},"2022-11-25",31.534847259521484,{"date":443,"close":444},"2022-12-02",32.419734954833984,{"date":446,"close":447},"2022-12-09",30.66562271118164,{"date":449,"close":450},"2022-12-16",28.684417724609375,{"date":452,"close":453},"2022-12-23",29.647611618041992,{"date":455,"close":456},"2022-12-30",29.326547622680664,{"date":458,"close":459},"2023-01-06",29.41268539428711,{"date":461,"close":462},"2023-01-13",31.57400131225586,{"date":464,"close":465},"2023-01-20",31.942052841186523,{"date":467,"close":468},"2023-01-27",32.31793212890625,{"date":470,"close":471},"2023-02-03",34.17384338378906,{"date":473,"close":474},"2023-02-10",33.57086944580078,{"date":476,"close":477},"2023-02-17",33.75880813598633,{"date":479,"close":480},"2023-02-24",31.855911254882812,{"date":482,"close":483},"2023-03-03",31.816757202148438,{"date":485,"close":486},"2023-03-10",30.55599021911621,{"date":488,"close":489},"2023-03-17",30.493343353271484,{"date":491,"close":492},"2023-03-24",31.04150390625,{"date":494,"close":495},"2023-03-31",32.15348434448242,{"date":497,"close":498},"2023-04-06",31.589662551879883,{"date":500,"close":501},"2023-04-14",31.111980438232422,{"date":503,"close":504},"2023-04-21",29.03680419921875,{"date":506,"close":507},"2023-04-28",28.848865509033203,{"date":509,"close":510},"2023-05-05",30.37588119506836,{"date":512,"close":513},"2023-05-12",28.8018798828125,{"date":515,"close":516},"2023-05-19",29.130775451660156,{"date":518,"close":519},"2023-05-26",28.739233016967773,{"date":521,"close":522},"2023-06-02",29.7415828704834,{"date":524,"close":525},"2023-06-09",29.765073776245117,{"date":527,"close":510},"2023-06-16",{"date":529,"close":530},"2023-06-23",29.553640365600586,{"date":532,"close":533},"2023-06-30",30.360218048095703,{"date":535,"close":522},"2023-07-07",{"date":537,"close":538},"2023-07-14",30.790916442871094,{"date":540,"close":498},"2023-07-21",{"date":542,"close":543},"2023-07-28",31.49569320678711,{"date":545,"close":546},"2023-08-04",35.86531066894531,{"date":548,"close":549},"2023-08-11",35.44244384765625,{"date":551,"close":343},"2023-08-18",{"date":553,"close":554},"2023-08-25",34.62020492553711,{"date":556,"close":557},"2023-09-01",34.64369583129883,{"date":559,"close":560},"2023-09-08",33.2811279296875,{"date":562,"close":563},"2023-09-15",36.742366790771484,{"date":565,"close":566},"2023-09-22",36.562255859375,{"date":568,"close":569},"2023-09-29",34.56538772583008,{"date":571,"close":572},"2023-10-06",34.18167495727539,{"date":574,"close":575},"2023-10-13",34.205169677734375,{"date":577,"close":578},"2023-10-20",34.54972457885742,{"date":580,"close":581},"2023-10-27",33.24980545043945,{"date":583,"close":584},"2023-11-03",35.12137985229492,{"date":586,"close":587},"2023-11-10",33.844947814941406,{"date":589,"close":590},"2023-11-17",34.6828498840332,{"date":592,"close":593},"2023-11-24",31.292091369628906,{"date":595,"close":596},"2023-12-01",32.89741516113281,{"date":598,"close":599},"2023-12-08",35.15270233154297,{"date":601,"close":602},"2023-12-15",37.69772720336914,{"date":604,"close":605},"2023-12-22",38.684417724609375,{"date":607,"close":608},"2023-12-29",39.24040603637695,{"date":610,"close":611},"2024-01-05",38.29287338256836,{"date":613,"close":614},"2024-01-12",37.15739822387695,{"date":616,"close":614},"2024-01-19",{"date":618,"close":619},"2024-01-26",37.7603759765625,{"date":621,"close":622},"2024-02-02",36.624900817871094,{"date":624,"close":625},"2024-02-09",41.43000030517578,{"date":627,"close":628},"2024-02-16",42.9900016784668,{"date":630,"close":631},"2024-02-23",43.130001068115234,{"date":633,"close":634},"2024-03-01",43.970001220703125,{"date":636,"close":637},"2024-03-08",41.2400016784668,{"date":639,"close":640},"2024-03-15",42.349998474121094,{"date":642,"close":643},"2024-03-22",42.86000061035156,{"date":645,"close":646},"2024-03-28",42.83000183105469,{"date":648,"close":649},"2024-04-05",41.209999084472656,{"date":651,"close":652},"2024-04-12",39.7400016784668,{"date":654,"close":655},"2024-04-19",39.97999954223633,{"date":657,"close":658},"2024-04-26",41.290000915527344,{"date":660,"close":661},"2024-05-03",42.150001525878906,{"date":663,"close":664},"2024-05-10",46.689998626708984,{"date":666,"close":667},"2024-05-17",46.029998779296875,{"date":669,"close":670},"2024-05-24",45.349998474121094,{"date":672,"close":673},"2024-05-31",43.45000076293945,{"date":675,"close":676},"2024-06-07",41.83000183105469,{"date":678,"close":81},"2024-06-14",{"date":680,"close":681},"2024-06-21",39.209999084472656,{"date":683,"close":684},"2024-06-28",38.5,{"date":686,"close":687},"2024-07-05",37.470001220703125,{"date":689,"close":690},"2024-07-12",38.220001220703125,{"date":692,"close":693},"2024-07-19",39.150001525878906,{"date":695,"close":696},"2024-07-26",39.45000076293945,{"date":698,"close":699},"2024-08-02",39.099998474121094,{"date":701,"close":702},"2024-08-09",39.0099983215332,{"date":704,"close":705},"2024-08-16",38.9900016784668,{"date":707,"close":708},"2024-08-23",39.630001068115234,{"date":710,"close":711},"2024-08-30",39.470001220703125,{"date":713,"close":714},"2024-09-06",38.61000061035156,{"date":716,"close":717},"2024-09-13",38.380001068115234,{"date":719,"close":720},"2024-09-20",38.09000015258789,{"date":722,"close":723},"2024-09-27",36.650001525878906,{"date":725,"close":726},"2024-10-04",33.689998626708984,{"date":728,"close":729},"2024-10-11",34.130001068115234,{"date":731,"close":732},"2024-10-18",35.060001373291016,{"date":734,"close":735},"2024-10-25",33.599998474121094,{"date":737,"close":738},"2024-11-01",34.75,{"date":740,"close":741},"2024-11-08",36.869998931884766,{"date":743,"close":744},"2024-11-15",36.91999816894531,{"date":746,"close":747},"2024-11-22",38.70000076293945,{"date":749,"close":750},"2024-11-29",39.75,{"date":752,"close":753},"2024-12-06",40.310001373291016,{"date":755,"close":756},"2024-12-13",40.720001220703125,{"date":758,"close":759},"2024-12-20",40.040000915527344,{"date":761,"close":762},"2024-12-27",39.15999984741211,{"date":764,"close":765},"2025-01-03",38.349998474121094,{"date":767,"close":768},"2025-01-10",35.150001525878906,{"date":770,"close":771},"2025-01-17",36.2599983215332,{"date":773,"close":774},"2025-01-24",36.4900016784668,{"date":776,"close":774},"2025-01-31",{"date":778,"close":684},"2025-02-07",{"date":780,"close":781},"2025-02-14",38.75,{"date":783,"close":784},"2025-02-21",37.209999084472656,{"date":786,"close":787},"2025-02-28",35.290000915527344,{"date":789,"close":790},"2025-03-07",37.060001373291016,{"date":792,"close":793},"2025-03-14",36.61000061035156,{"date":795,"close":796},"2025-03-21",33.66999816894531,{"date":798,"close":799},"2025-03-28",35.939998626708984,{"date":801,"close":802},"2025-04-04",35.22999954223633,{"date":804,"close":805},"2025-04-11",35.900001525878906,{"date":807,"close":808},"2025-04-17",34.79999923706055,{"date":810,"close":811},"2025-04-25",34.349998474121094,{"date":813,"close":814},"2025-05-02",34.599998474121094,{"date":816,"close":817},"2025-05-09",34.790000915527344,{"date":819,"close":820},"2025-05-16",36.29999923706055,{"date":822,"close":823},"2025-05-23",35.52000045776367,{"date":825,"close":826},"2025-05-30",36.060001373291016,{"date":828,"close":829},"2025-06-06",35.70000076293945,{"date":831,"close":832},"2025-06-13",34.209999084472656,{"date":834,"close":835},"2025-06-20",34.439998626708984,{"date":837,"close":838},"2025-06-27",35.36000061035156,{"date":840,"close":774},"2025-07-03",{"date":842,"close":843},"2025-07-11",40.04999923706055,{"date":845,"close":846},"2025-07-18",40.119998931884766,{"date":848,"close":849},"2025-07-25",40.290000915527344,{"date":851,"close":852},"2025-08-01",38.90999984741211,{"date":854,"close":855},"2025-08-04",39.529998779296875,{"date":857,"close":858},"2025-08-05",39.619998931884766,{"date":860,"close":861},"2025-08-06",39.40999984741211,{"date":863,"close":864},"2025-08-07",35.09000015258789,{"date":866,"close":867},"2025-08-08",34.09000015258789,{"date":869,"close":870},"2025-08-11",33.68000030517578,{"date":872,"close":873},"2025-08-12",35.2400016784668,{"date":875,"close":876},"2025-08-13",36.959999084472656,{"date":878,"close":879},"2025-08-14",36.27000045776367,{"date":881,"close":882},"2025-08-15",35.810001373291016,{"date":884,"close":823},"2025-08-18",{"date":886,"close":887},"2025-08-19",35.7400016784668,{"date":889,"close":890},"2025-08-20",35.18000030517578,{"date":892,"close":893},"2025-08-21",35.63999938964844,{"date":895,"close":896},"2025-08-22",36.619998931884766,{"date":898,"close":899},"2025-08-25",36.150001525878906,{"date":901,"close":882},"2025-08-26",{"date":903,"close":904},"2025-08-27",36.16999816894531,{"date":906,"close":907},"2025-08-28",35.95000076293945,{"date":909,"close":910},"2025-08-29",36.43000030517578,{"date":912,"close":913},"2025-09-02",36.88999938964844,{"date":915,"close":916},"2025-09-03",37.02000045776367,{"date":918,"close":919},"2025-09-04",37.58000183105469,{"date":921,"close":922},"2025-09-05",37.630001068115234,{"date":924,"close":925},"2025-09-08",37.45000076293945,{"date":927,"close":928},"2025-09-09",37.4900016784668,{"date":930,"close":931},"2025-09-10",36.220001220703125,{"date":933,"close":723},"2025-09-11",{"date":935,"close":936},"2025-09-12",35.650001525878906,{"date":938,"close":939},"2025-09-15",35.61000061035156,{"date":941,"close":942},"2025-09-16",35.58000183105469,{"date":944,"close":945},"2025-09-17",35.5099983215332,{"date":947,"close":799},"2025-09-18",{"date":949,"close":950},"2025-09-19",34.869998931884766,{"date":952,"close":953},"2025-09-22",33.959999084472656,{"date":955,"close":956},"2025-09-23",33.79999923706055,{"date":958,"close":959},"2025-09-24",33.720001220703125,{"date":961,"close":962},"2025-09-25",33.279998779296875,{"date":964,"close":965},"2025-09-26",33.22999954223633,{"date":967,"close":968},"2025-09-29",32.779998779296875,{"date":970,"close":971},"2025-09-30",32.650001525878906,{"date":973,"close":974},"2025-10-01",32.310001373291016,{"date":976,"close":977},"2025-10-02",32.2400016784668,{"date":979,"close":980},"2025-10-03",32.119998931884766,{"date":982,"close":983},"2025-10-06",31.190000534057617,{"date":985,"close":986},"2025-10-07",30.93000030517578,{"date":988,"close":989},"2025-10-08",30.440000534057617,{"date":991,"close":992},"2025-10-09",30.200000762939453,{"date":994,"close":995},"2025-10-10",29.579999923706055,{"date":997,"close":998},"2025-10-13",28.979999542236328,{"date":1000,"close":1001},"2025-10-14",29.479999542236328,{"date":1003,"close":1004},"2025-10-15",29.5,{"date":1006,"close":1007},"2025-10-16",29.8700008392334,{"date":1009,"close":1010},"2025-10-17",30.549999237060547,{"date":1012,"close":1013},"2025-10-20",30.84000015258789,{"date":1015,"close":1016},"2025-10-21",30.90999984741211,{"date":1018,"close":1019},"2025-10-22",31.290000915527344,{"date":1021,"close":1022},"2025-10-23",31.65999984741211,{"date":1024,"close":1025},"2025-10-24",32.0099983215332,{"date":1027,"close":1028},"2025-10-27",32.27000045776367,{"date":1030,"close":1031},"2025-10-28",32.41999816894531,{"date":1033,"close":1034},"2025-10-29",31.18000030517578,{"date":1036,"close":1037},"2025-10-30",31.209999084472656,{"date":1039,"close":1040},"2025-10-31",30.670000076293945,{"date":1042,"close":1043},"2025-11-03",31.010000228881836,{"date":1045,"close":1046},"2025-11-04",30.719999313354492,{"date":1048,"close":1049},"2025-11-05",31.360000610351562,{"date":1051,"close":1052},"2025-11-06",31.280000686645508,{"date":1054,"close":1055},"2025-11-07",31.420000076293945,{"date":1057,"close":1058},"2025-11-10",31.760000228881836,{"date":1060,"close":1061},"2025-11-11",31.59000015258789,{"date":1063,"close":1064},"2025-11-12",31.729999542236328,{"date":1066,"close":1067},"2025-11-13",31.940000534057617,{"date":1069,"close":1070},"2025-11-14",31.690000534057617,{"date":1072,"close":1073},"2025-11-17",31.040000915527344,{"date":1075,"close":1076},"2025-11-18",30.8700008392334,{"date":1078,"close":1079},"2025-11-19",30.469999313354492,{"date":1081,"close":1082},"2025-11-20",30.799999237060547,{"date":1084,"close":1085},"2025-11-21",32.290000915527344,{"date":1087,"close":1088},"2025-11-24",31.43000030517578,{"date":1090,"close":1091},"2025-11-25",34.150001525878906,{"date":1093,"close":832},"2025-11-26",{"date":1095,"close":1096},"2025-11-28",34.15999984741211,{"date":1098,"close":1099},"2025-12-01",33.709999084472656,{"date":1101,"close":1102},"2025-12-02",33.630001068115234,{"date":1104,"close":1105},"2025-12-03",33.900001525878906,{"date":1107,"close":1108},"2025-12-04",33.540000915527344,{"date":1110,"close":1111},"2025-12-05",33.52000045776367,{"date":1113,"close":1114},"2025-12-08",32.81999969482422,{"date":1116,"close":1117},"2025-12-09",32.93000030517578,{"date":1119,"close":1120},"2025-12-10",33.970001220703125,{"date":1122,"close":1123},"2025-12-11",33.7599983215332,{"date":1125,"close":1126},"2025-12-12",33.58000183105469,{"date":1128,"close":1123},"2025-12-15",{"date":1130,"close":1099},"2025-12-16",{"date":1132,"close":1123},"2025-12-17",{"date":1134,"close":971},"2025-12-18",{"date":1136,"close":1137},"2025-12-19",32.02000045776367,{"date":1139,"close":977},"2025-12-22",{"date":1141,"close":1142},"2025-12-23",32.25,{"date":1144,"close":1145},"2025-12-24",32.61000061035156,{"date":1147,"close":1148},"2025-12-26",32.689998626708984,{"date":1150,"close":1151},"2025-12-29",32.43000030517578,{"date":1153,"close":1154},"2025-12-30",32.279998779296875,{"date":1156,"close":1157},"2025-12-31",32.150001525878906,{"date":1159,"close":1160},"2026-01-02",31.950000762939453,{"date":1162,"close":1157},"2026-01-05",{"date":1164,"close":1028},"2026-01-06",{"date":1166,"close":1022},"2026-01-07",{"date":1168,"close":1169},"2026-01-08",32.380001068115234,{"date":1171,"close":1172},"2026-01-09",32.720001220703125,{"date":1174,"close":1175},"2026-01-12",32.470001220703125,{"date":1177,"close":1178},"2026-01-13",32.560001373291016,{"date":1180,"close":1181},"2026-01-14",33.09000015258789,{"date":1183,"close":1184},"2026-01-15",33.2400016784668,{"date":1186,"close":1142},"2026-01-16",{"date":1188,"close":1189},"2026-01-20",31.799999237060547,{"date":1191,"close":974},"2026-01-21",{"date":1193,"close":1194},"2026-01-22",32.5099983215332,{"date":1196,"close":1197},"2026-01-23",32.18000030517578,{"date":1199,"close":1200},"2026-01-26",32.29999923706055,{"date":1202,"close":1203},"2026-01-27",32.08000183105469,{"date":1205,"close":1206},"2026-01-28",32.09000015258789,{"date":1208,"close":1209},"2026-01-29",33.209999084472656,{"date":1211,"close":1212},"2026-01-30",33.83000183105469,{"date":1214,"close":1215},"2026-02-02",34.47999954223633,{"date":1217,"close":1215},"2026-02-03",{"date":1219,"close":1220},"2026-02-04",35.11000061035156,{"date":1222,"close":1223},"2026-02-05",36.599998474121094,{"date":1225,"close":1226},"2026-02-06",37.9900016784668,{"date":1228,"close":1229},"2026-02-09",37.5099983215332,{"date":1231,"close":1232},"2026-02-10",37.7400016784668,{"date":157,"close":1234},37.34000015258789,{"date":1236,"close":1237},"2026-02-12",37.349998474121094,{"date":147,"close":1239},37.95000076293945,{"date":139,"close":714},{"date":1242,"close":1243},"2026-02-18",38.93000030517578,{"date":127,"close":1245},39.08000183105469,{"date":1247,"close":1248},"2026-02-20",39.66999816894531,{"date":1250,"close":1251},"2026-02-23",39.38999938964844,{"date":1253,"close":1254},"2026-02-24",39.880001068115234,{"date":1256,"close":1257},"2026-02-25",39.63999938964844,{"date":1259,"close":1260},"2026-02-26",39.25,{"date":1262,"close":1263},"2026-02-27",39.189998626708984,{"date":1265,"close":852},"2026-03-02",{"date":1267,"close":1268},"2026-03-03",38.08000183105469,{"date":1270,"close":1271},"2026-03-04",38.43000030517578,{"date":1273,"close":1274},"2026-03-05",37.47999954223633,{"date":1276,"close":1277},"2026-03-06",37.279998779296875,{"date":1279,"close":1280},"2026-03-09",36.900001525878906,{"date":1282,"close":1283},"2026-03-10",36.66999816894531,{"date":1285,"close":1286},"2026-03-11",36.79999923706055,{"date":1288,"close":774},"2026-03-12",{"date":115,"close":1290},36.7400016784668,{"date":1292,"close":1293},"2026-03-16",36.97999954223633,{"date":1295,"close":1296},"2026-03-17",36.119998931884766,{"date":1298,"close":1299},"2026-03-18",35.849998474121094,{"date":1301,"close":1302},"2026-03-19",36.189998626708984,{"date":1304,"close":1305},"2026-03-20",35.189998626708984,{"date":1307,"close":1223},"2026-03-23",{"date":1309,"close":1310},"2026-03-24",37.08000183105469,{"date":105,"close":919},{"date":1313,"close":1314},"2026-03-26",37.33000183105469,{"date":1316,"close":916},"2026-03-27",{"date":1318,"close":1319},"2026-03-30",37.09000015258789,{"date":1321,"close":1322},"2026-03-31",36.77000045776367,{"date":1324,"close":1325},"2026-04-01",36.400001525878906,{"date":1327,"close":882},"2026-04-02",{"date":1329,"close":1330},"2026-04-06",36.36000061035156,{"date":1332,"close":1333},"2026-04-07",36.310001373291016,{"date":1335,"close":1336},"2026-04-08",37.029998779296875,{"date":1338,"close":1339},"2026-04-09",37.290000915527344,{"date":1341,"close":1342},"2026-04-10",37.380001068115234,{"date":1344,"close":1345},"2026-04-13",38.099998474121094,{"date":1347,"close":1280},"2026-04-14",{"date":1349,"close":1350},"2026-04-15",37.56999969482422,{"date":1352,"close":1353},"2026-04-16",37.869998931884766,{"date":1355,"close":1356},"2026-04-17",38.97999954223633,{"date":1358,"close":781},"2026-04-20",{"date":1360,"close":1361},"2026-04-21",38.310001373291016,{"date":1363,"close":1364},"2026-04-22",37.63999938964844,{"date":1366,"close":1367},"2026-04-23",38.02000045776367,{"date":1369,"close":1370},"2026-04-24",38.4900016784668,{"date":1372,"close":1373},"2026-04-27",38.060001373291016,{"date":1375,"close":1376},"2026-04-28",37.70000076293945,{"date":1378,"close":687},"2026-04-29",{"date":1380,"close":916},"2026-04-30",{"date":1382,"close":1383},"2026-05-01",36.72999954223633,{"date":1385,"close":1386},"2026-05-04",35.68000030517578,{"date":1388,"close":1389},"2026-05-05",36.09000015258789,{"date":1391,"close":1392},"2026-05-06",36.83000183105469,{"date":1394,"close":1395},"2026-05-07",38.529998779296875,{"date":1397,"close":1398},"2026-05-08",38.13999938964844,{"date":1400,"close":1401},"2026-05-11",37.7599983215332,{"date":1403,"close":1404},"2026-05-12",38.25,{"date":1406,"close":1407},"2026-05-13",38.22999954223633,{"date":1409,"close":1410},"2026-05-14",37.88999938964844,{"date":1412,"close":1342},"2026-05-15",{"date":1414,"close":1415},"2026-05-18",38.560001373291016,{"date":1417,"close":1418},"2026-05-19",38.36000061035156,{"date":1420,"close":1421},"2026-05-20",38.20000076293945,{"date":1423,"close":714},"2026-05-21",{"date":1425,"close":1426},"2026-05-22",38.58000183105469,{"date":1428,"close":1429},"2026-05-26",38.77000045776367,{"date":1431,"close":1432},"2026-05-27",39.36000061035156,{"date":1434,"close":1435},"2026-05-28",39.22999954223633,{"date":1437,"close":1438},"2026-05-29",38.47999954223633,{"date":1440,"close":1441},"2026-06-01",38.68000030517578,{"date":1443,"close":1438},"2026-06-02",{"date":1445,"close":1446},"2026-06-03",37.779998779296875,{"date":1448,"close":1449},"2026-06-04",39.58000183105469,{"date":1451,"close":1452},"2026-06-05",40.15999984741211,{"date":1454,"close":1455},"2026-06-08",39.939998626708984,{"date":1457,"close":1458},"2026-06-09",41.439998626708984,{"date":1460,"close":1461},"2026-06-10",41.77000045776367,{"date":1463,"close":1464},"2026-06-11",42.380001068115234,{"date":1466,"close":1467},"2026-06-12",42.849998474121094,{"date":78,"close":1469},43.18000030517578,{"date":1471,"close":1472},"2026-06-16",43.060001373291016,{"date":1474,"close":1475},"2026-06-17",42.189998626708984,{"date":1477,"close":1469},"2026-06-18",{"date":1479,"close":1480},"2026-06-22",42.959999084472656,{"date":1482,"close":1483},"2026-06-23",43.290000915527344,{"date":62,"close":1485},45.150001525878906,{"date":1487,"close":1488},"2026-06-25",44.5,{"date":1490,"close":1491},"2026-06-26",44.90999984741211,{"date":1493,"close":1494},"2026-06-29",44.599998474121094,{"date":1496,"close":1497},"2026-06-30",44.34000015258789,{"date":1499,"close":1500},"2026-07-01",44.349998474121094,{"date":1502,"close":1503},"2026-07-02",43.95000076293945,{"date":1505,"close":646},"2026-07-06",{"date":1507,"close":1508},"2026-07-07",42.790000915527344,{"date":1510,"close":1511},"2026-07-08",42.38999938964844,{"date":1513,"close":1514},"2026-07-09",43.02000045776367,{"date":1516,"close":1517},"2026-07-10",42.88999938964844,{"date":47,"close":631},{"date":1520,"close":1521},"2026-07-14",42.36000061035156,{"date":1523,"close":1524},"2026-07-15",43.06999969482422,{"date":1526,"close":1488},"2026-07-16",{"date":1528,"close":1529},"2026-07-17",43.61000061035156,{"date":1531,"close":1532},"2026-07-20",43.369998931884766,{"date":1534,"close":1535},"2026-07-21",43.630001068115234,{"date":1537,"close":1538},"2026-07-22",43.72999954223633,{"date":1540,"close":1541},"2026-07-23",42.97999954223633,{"date":1543,"close":1544},"2026-07-27",43.25,{"date":1546,"close":1547},"2026-07-28",44.43000030517578,{"date":1549,"close":1550},"2026-07-29",44.15999984741211,{"date":1552,"close":1553},"2026-07-30",43.279998779296875,{"date":1555,"close":1556},"2026-07-31",43.04999923706055,{"date":1558,"close":673},"2026-08-03",{"date":196,"close":1560},44.06999969482422,{"count":200,"fetchedAt":1562,"source":191},"2026-08-06T18:05:30.356Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1564},"\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>",1786039530270]