[{"data":1,"prerenderedAt":1570},["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-CL":25,"$fbdyZFoWzedYIMUq1uILK9iEuJ-3afQWta1UKzPOrqWc":26,"ticker-mcap-CL":174,"ticker-profile-CL":184,"ticker-earnings-CL":198,"ticker-congress-CL":203,"i-lucide:info":1568},{"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":170},{"identity":28,"transactions":33,"sectorSlug":150,"relatedTickers":151},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"21665","COLGATE PALMOLIVE CO","Manufacturing","CL",[34,50,57,64,77,92,99,104,109,115,119,124,129,134,138],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001225208-26-006375-0","4","NORRINGTON LORRIE M","","D",89.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188898\u002F000122520826006375\u002F0001225208-26-006375-index.htm",293,42769,26208.850000000002,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006373-0","BILBREY JOHN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268386\u002F000122520826006373\u002F0001225208-26-006373-index.htm",265,40229,23704.25,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006374-0","Newman Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788049\u002F000122520826006374\u002F0001225208-26-006374-index.htm",209,7831,18695.05,{"cik":29,"filedAt":65,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"2026-06-17T00:00:00.000Z","0001225208-26-006098-0","GRANT SHANE","COO, Americas",90.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998772\u002F000122520826006098\u002F0001225208-26-006098-index.htm",23347,72481,2116639.02,"F","2026-06-16","Tax withholding",{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-05-18T00:00:00.000Z","0001225208-26-005447-0","Malcolm Gregory","EVP and Controller",88.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934254\u002F000122520826005447\u002F0001225208-26-005447-index.htm",2300,13598,203412,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"2026-05-13T00:00:00.000Z","0001225208-26-005240-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788049\u002F000122520826005240\u002F0001225208-26-005240-index.htm",2075,7621,"2026-05-11",{"cik":29,"filedAt":93,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":96,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005238-0","HUNDMEJEAN MARTINA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223622\u002F000122520826005238\u002F0001225208-26-005238-index.htm",16206,{"cik":29,"filedAt":93,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":96,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005235-0","CAHILL JOHN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197000\u002F000122520826005235\u002F0001225208-26-005235-index.htm",28216,{"cik":29,"filedAt":93,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005237-0","HARRIS C MARTIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236982\u002F000122520826005237\u002F0001225208-26-005237-index.htm",1556,24517,{"cik":29,"filedAt":93,"filingId":116,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":96,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005241-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188898\u002F000122520826005241\u002F0001225208-26-005241-index.htm",42312,{"cik":29,"filedAt":93,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":96,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005239-0","Nelson Kimberly A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526285\u002F000122520826005239\u002F0001225208-26-005239-index.htm",11634,{"cik":29,"filedAt":93,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005234-0","BOERNER CHRISTOPHER S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543747\u002F000122520826005234\u002F0001225208-26-005234-index.htm",1383,{"cik":29,"filedAt":93,"filingId":130,"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":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":96,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005236-0","Edwards Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1668250\u002F000122520826005236\u002F0001225208-26-005236-index.htm",18182,{"cik":29,"filedAt":93,"filingId":135,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":96,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001225208-26-005233-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268386\u002F000122520826005233\u002F0001225208-26-005233-index.htm",39820,{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":87,"transactionDate":148,"intentLabel":89,"signalQuality":90,"insiderHistory":149},"2026-05-11T00:00:00.000Z","0001225208-26-005088-0","Massey Sally","Chief People Officer",87.4093,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815662\u002F000122520826005088\u002F0001225208-26-005088-index.htm",8599,13785,751632.5707,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[152,155,158,161,164,167],{"ticker":153,"issuerName":154},"ANET","Arista Networks, Inc.",{"ticker":156,"issuerName":157},"HSY","HERSHEY CO",{"ticker":159,"issuerName":160},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":162,"issuerName":163},"TDG","TransDigm Group INC",{"ticker":165,"issuerName":166},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":168,"issuerName":169},"LZB","LA-Z-BOY INC",{"count":171,"fetchedAt":172,"source":173},15,"2026-07-25T02:06:35.680Z","sqlite",{"data":175,"meta":181},{"value":176,"quality":177,"closeDate":178,"ageDays":179,"sharesAsOf":180},72523409474.18213,"fresh","2026-07-23",2,"2026-03-31",{"count":182,"fetchedAt":183,"source":173},1,"2026-07-25T02:06:35.681Z",{"data":185,"meta":197},{"ticker":32,"ceo":186,"industry":187,"fullTimeEmployees":188,"ipoDate":189,"country":190,"state":191,"city":192,"website":193,"exchangeShort":25,"marketCap":25,"beta":194,"range52w":195,"fetchedAt":196},"Noel R. Wallace","Household & Personal Products",33600,"1973-05-02","US","NY","New York City","https:\u002F\u002Fwww.colgatepalmolive.com",0.319,"74.55-99.33","2026-07-15T21:02:17.027Z",{"count":182,"fetchedAt":183,"source":173},{"data":199,"meta":201},{"ticker":32,"points":200},[],{"count":182,"fetchedAt":202,"source":173},"2026-07-25T02:06:35.682Z",{"data":204,"meta":1566},{"congressTrades":205,"insiderTrades":224,"priceHistory":240,"ticker":32},[206],{"amountLabel":207,"amountMax":208,"amountMid":209,"amountMin":210,"assetDescription":211,"assetType":212,"chamber":213,"district":214,"disclosureDate":215,"filingId":216,"ingestedAt":217,"memberName":218,"memberSlug":219,"owner":220,"party":40,"sourceLink":221,"ticker":32,"transactionDate":222,"type":223},"$1,001 - $15,000",15000,8001,1001,"Colgate-Palmolive Co","Stock","house","CA17","2026-07-08","ro-khanna|CL|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T19:00:46.686Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"filingId":94,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":96,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":96,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":116,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":96,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":96,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":130,"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":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":96,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":135,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":96,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":87,"transactionDate":148},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,378,381,384,387,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,505,508,511,514,517,520,523,526,529,531,534,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,593,596,599,602,605,608,611,613,616,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,929,932,935,938,941,943,946,949,952,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1021,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1080,1083,1085,1088,1091,1094,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1162,1164,1167,1170,1173,1176,1179,1181,1184,1187,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1341,1344,1347,1349,1352,1355,1357,1360,1363,1365,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1426,1429,1432,1434,1436,1439,1442,1445,1448,1451,1454,1457,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1535,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564],{"date":242,"close":243},"2021-07-30",79.5,{"date":245,"close":246},"2021-08-06",78.62999725341797,{"date":248,"close":249},"2021-08-13",79.44000244140625,{"date":251,"close":252},"2021-08-20",78.80000305175781,{"date":254,"close":255},"2021-08-27",77.44000244140625,{"date":257,"close":258},"2021-09-03",77.91000366210938,{"date":260,"close":261},"2021-09-10",77.04000091552734,{"date":263,"close":264},"2021-09-17",76.2300033569336,{"date":266,"close":267},"2021-09-24",76.62999725341797,{"date":269,"close":270},"2021-10-01",75.58000183105469,{"date":272,"close":273},"2021-10-08",75.58999633789062,{"date":275,"close":276},"2021-10-15",76.25,{"date":278,"close":279},"2021-10-22",75.5,{"date":281,"close":282},"2021-10-29",76.19000244140625,{"date":284,"close":285},"2021-11-05",77.83999633789062,{"date":287,"close":288},"2021-11-12",78.02999877929688,{"date":290,"close":291},"2021-11-19",77.19999694824219,{"date":293,"close":294},"2021-11-26",77.05999755859375,{"date":296,"close":297},"2021-12-03",76.7699966430664,{"date":299,"close":300},"2021-12-10",79.47000122070312,{"date":302,"close":303},"2021-12-17",82.4800033569336,{"date":305,"close":306},"2021-12-23",82.79000091552734,{"date":308,"close":309},"2021-12-31",85.33999633789062,{"date":311,"close":312},"2022-01-07",84.44000244140625,{"date":314,"close":315},"2022-01-14",83.44999694824219,{"date":317,"close":318},"2022-01-21",83.66999816894531,{"date":320,"close":321},"2022-01-28",83.05000305175781,{"date":323,"close":324},"2022-02-04",81.12000274658203,{"date":326,"close":327},"2022-02-11",79.52999877929688,{"date":329,"close":330},"2022-02-18",79.55000305175781,{"date":332,"close":333},"2022-02-25",78.13999938964844,{"date":335,"close":336},"2022-03-04",77.36000061035156,{"date":338,"close":339},"2022-03-11",73.7699966430664,{"date":341,"close":342},"2022-03-18",72.19999694824219,{"date":344,"close":345},"2022-03-25",74.77999877929688,{"date":347,"close":348},"2022-04-01",76.41999816894531,{"date":350,"close":351},"2022-04-08",80.25,{"date":353,"close":354},"2022-04-14",80.94000244140625,{"date":356,"close":357},"2022-04-22",81.0999984741211,{"date":359,"close":360},"2022-04-29",77.05000305175781,{"date":362,"close":363},"2022-05-06",76.83999633789062,{"date":365,"close":366},"2022-05-13",78.4000015258789,{"date":368,"close":369},"2022-05-20",75.12999725341797,{"date":371,"close":372},"2022-05-27",78.86000061035156,{"date":374,"close":375},"2022-06-03",78.93000030517578,{"date":377,"close":267},"2022-06-10",{"date":379,"close":380},"2022-06-17",74.04000091552734,{"date":382,"close":383},"2022-06-24",80.37999725341797,{"date":385,"close":386},"2022-07-01",81.97000122070312,{"date":388,"close":389},"2022-07-08",78.3499984741211,{"date":391,"close":392},"2022-07-15",78.1500015258789,{"date":394,"close":395},"2022-07-22",77.47000122070312,{"date":397,"close":398},"2022-07-29",78.73999786376953,{"date":400,"close":401},"2022-08-05",80.43000030517578,{"date":403,"close":404},"2022-08-12",80.29000091552734,{"date":406,"close":407},"2022-08-19",83.2699966430664,{"date":409,"close":410},"2022-08-26",79.20999908447266,{"date":412,"close":413},"2022-09-02",78.16999816894531,{"date":415,"close":288},"2022-09-09",{"date":417,"close":418},"2022-09-16",75.69000244140625,{"date":420,"close":421},"2022-09-23",75.52999877929688,{"date":423,"close":424},"2022-09-30",70.25,{"date":426,"close":427},"2022-10-07",68.98999786376953,{"date":429,"close":430},"2022-10-14",71.33000183105469,{"date":432,"close":433},"2022-10-21",71.47000122070312,{"date":435,"close":436},"2022-10-28",74.63999938964844,{"date":438,"close":439},"2022-11-04",73.19000244140625,{"date":441,"close":442},"2022-11-11",74.56999969482422,{"date":444,"close":445},"2022-11-18",76.45999908447266,{"date":447,"close":297},"2022-11-25",{"date":449,"close":413},"2022-12-02",{"date":451,"close":452},"2022-12-09",77.77999877929688,{"date":454,"close":455},"2022-12-16",77.76000213623047,{"date":457,"close":458},"2022-12-23",79.44999694824219,{"date":460,"close":461},"2022-12-30",78.79000091552734,{"date":463,"close":464},"2023-01-06",79.9800033569336,{"date":466,"close":467},"2023-01-13",77.8499984741211,{"date":469,"close":470},"2023-01-20",75.44000244140625,{"date":472,"close":473},"2023-01-27",71.58999633789062,{"date":475,"close":476},"2023-02-03",74.29000091552734,{"date":478,"close":479},"2023-02-10",73.55000305175781,{"date":481,"close":482},"2023-02-17",74.5199966430664,{"date":484,"close":485},"2023-02-24",73.12999725341797,{"date":487,"close":488},"2023-03-03",73.94999694824219,{"date":490,"close":491},"2023-03-10",71.30999755859375,{"date":493,"close":342},"2023-03-17",{"date":495,"close":496},"2023-03-24",73.41999816894531,{"date":498,"close":499},"2023-03-31",75.1500015258789,{"date":501,"close":502},"2023-04-06",75.68000030517578,{"date":504,"close":273},"2023-04-14",{"date":506,"close":507},"2023-04-21",76.80000305175781,{"date":509,"close":510},"2023-04-28",79.80000305175781,{"date":512,"close":513},"2023-05-05",80.58999633789062,{"date":515,"close":516},"2023-05-12",81.9800033569336,{"date":518,"close":519},"2023-05-19",79.93000030517578,{"date":521,"close":522},"2023-05-26",76.20999908447266,{"date":524,"close":525},"2023-06-02",76.05000305175781,{"date":527,"close":528},"2023-06-09",75.83999633789062,{"date":530,"close":452},"2023-06-16",{"date":532,"close":533},"2023-06-23",77.11000061035156,{"date":535,"close":261},"2023-06-30",{"date":537,"close":273},"2023-07-07",{"date":539,"close":540},"2023-07-14",76.44000244140625,{"date":542,"close":543},"2023-07-21",77.19000244140625,{"date":545,"close":546},"2023-07-28",75.62000274658203,{"date":548,"close":549},"2023-08-04",76.26000213623047,{"date":551,"close":552},"2023-08-11",76.9000015258789,{"date":554,"close":555},"2023-08-18",74.55000305175781,{"date":557,"close":558},"2023-08-25",73.83000183105469,{"date":560,"close":561},"2023-09-01",73.2699966430664,{"date":563,"close":564},"2023-09-08",73.19999694824219,{"date":566,"close":567},"2023-09-15",73.16999816894531,{"date":569,"close":570},"2023-09-22",72.44999694824219,{"date":572,"close":573},"2023-09-29",71.11000061035156,{"date":575,"close":576},"2023-10-06",69.43000030517578,{"date":578,"close":579},"2023-10-13",70.94999694824219,{"date":581,"close":561},"2023-10-20",{"date":583,"close":584},"2023-10-27",71.79000091552734,{"date":586,"close":587},"2023-11-03",74.81999969482422,{"date":589,"close":590},"2023-11-10",75.43000030517578,{"date":592,"close":270},"2023-11-17",{"date":594,"close":595},"2023-11-24",77.30999755859375,{"date":597,"close":598},"2023-12-01",78.69999694824219,{"date":600,"close":601},"2023-12-08",77.16999816894531,{"date":603,"close":604},"2023-12-15",76.9800033569336,{"date":606,"close":607},"2023-12-22",78.5,{"date":609,"close":610},"2023-12-29",79.70999908447266,{"date":612,"close":464},"2024-01-05",{"date":614,"close":615},"2024-01-12",80.91000366210938,{"date":617,"close":383},"2024-01-19",{"date":619,"close":620},"2024-01-26",82.83000183105469,{"date":622,"close":623},"2024-02-02",84.62000274658203,{"date":625,"close":626},"2024-02-09",83.45999908447266,{"date":628,"close":629},"2024-02-16",83.4800033569336,{"date":631,"close":632},"2024-02-23",86.25,{"date":634,"close":635},"2024-03-01",86.48999786376953,{"date":637,"close":638},"2024-03-08",88.06999969482422,{"date":640,"close":641},"2024-03-15",88.44999694824219,{"date":643,"close":644},"2024-03-22",89.19999694824219,{"date":646,"close":647},"2024-03-28",90.05000305175781,{"date":649,"close":650},"2024-04-05",87.87999725341797,{"date":652,"close":653},"2024-04-12",85.8499984741211,{"date":655,"close":656},"2024-04-19",87.12999725341797,{"date":658,"close":659},"2024-04-26",91.01000213623047,{"date":661,"close":662},"2024-05-03",92.87999725341797,{"date":664,"close":665},"2024-05-10",95.0999984741211,{"date":667,"close":668},"2024-05-17",94.12999725341797,{"date":670,"close":671},"2024-05-24",93.30000305175781,{"date":673,"close":674},"2024-05-31",92.95999908447266,{"date":676,"close":677},"2024-06-07",93.88999938964844,{"date":679,"close":680},"2024-06-14",94.62000274658203,{"date":682,"close":683},"2024-06-21",97.2699966430664,{"date":685,"close":686},"2024-06-28",97.04000091552734,{"date":688,"close":689},"2024-07-05",97.05000305175781,{"date":691,"close":692},"2024-07-12",98.06999969482422,{"date":694,"close":695},"2024-07-19",98.08000183105469,{"date":697,"close":698},"2024-07-26",99.38999938964844,{"date":700,"close":701},"2024-08-02",102.80999755859375,{"date":703,"close":704},"2024-08-09",102.06999969482422,{"date":706,"close":707},"2024-08-16",101.98999786376953,{"date":709,"close":710},"2024-08-23",104.20999908447266,{"date":712,"close":713},"2024-08-30",106.5,{"date":715,"close":716},"2024-09-06",107.86000061035156,{"date":718,"close":719},"2024-09-13",105.7300033569336,{"date":721,"close":722},"2024-09-20",103.05999755859375,{"date":724,"close":725},"2024-09-27",103.66000366210938,{"date":727,"close":728},"2024-10-04",99.04000091552734,{"date":730,"close":731},"2024-10-11",100.0999984741211,{"date":733,"close":734},"2024-10-18",100.45999908447266,{"date":736,"close":737},"2024-10-25",95.61000061035156,{"date":739,"close":740},"2024-11-01",93.33000183105469,{"date":742,"close":743},"2024-11-08",92.56999969482422,{"date":745,"close":746},"2024-11-15",93.55999755859375,{"date":748,"close":749},"2024-11-22",94.91999816894531,{"date":751,"close":752},"2024-11-29",96.62999725341797,{"date":754,"close":755},"2024-12-06",94.2300033569336,{"date":757,"close":758},"2024-12-13",93.44000244140625,{"date":760,"close":761},"2024-12-20",92.02999877929688,{"date":763,"close":764},"2024-12-27",91.80999755859375,{"date":766,"close":767},"2025-01-03",90.1500015258789,{"date":769,"close":770},"2025-01-10",86.36000061035156,{"date":772,"close":773},"2025-01-17",88.69000244140625,{"date":775,"close":650},"2025-01-24",{"date":777,"close":778},"2025-01-31",86.69999694824219,{"date":780,"close":781},"2025-02-07",86.76000213623047,{"date":783,"close":784},"2025-02-14",86.04000091552734,{"date":786,"close":787},"2025-02-21",89.47000122070312,{"date":789,"close":790},"2025-02-28",91.16999816894531,{"date":792,"close":793},"2025-03-07",96.73999786376953,{"date":795,"close":796},"2025-03-14",89.81999969482422,{"date":798,"close":799},"2025-03-21",90.30000305175781,{"date":801,"close":802},"2025-03-28",92.81999969482422,{"date":804,"close":805},"2025-04-04",91.66000366210938,{"date":807,"close":808},"2025-04-11",94,{"date":810,"close":811},"2025-04-17",95.5,{"date":813,"close":814},"2025-04-25",93.91000366210938,{"date":816,"close":817},"2025-05-02",90.4800033569336,{"date":819,"close":820},"2025-05-09",89.80999755859375,{"date":822,"close":823},"2025-05-16",91.2300033569336,{"date":825,"close":826},"2025-05-23",92.58999633789062,{"date":828,"close":829},"2025-05-30",92.94000244140625,{"date":831,"close":832},"2025-06-06",90.23999786376953,{"date":834,"close":835},"2025-06-13",90.26000213623047,{"date":837,"close":838},"2025-06-20",87.77999877929688,{"date":840,"close":841},"2025-06-27",88.70999908447266,{"date":843,"close":844},"2025-07-03",92.77999877929688,{"date":846,"close":847},"2025-07-11",89.58000183105469,{"date":849,"close":850},"2025-07-18",86.83999633789062,{"date":852,"close":853},"2025-07-22",88.69999694824219,{"date":855,"close":856},"2025-07-23",88.79000091552734,{"date":858,"close":641},"2025-07-24",{"date":860,"close":861},"2025-07-25",87.93000030517578,{"date":863,"close":864},"2025-07-28",86.47000122070312,{"date":866,"close":867},"2025-07-29",86.86000061035156,{"date":869,"close":870},"2025-07-30",85.80000305175781,{"date":872,"close":873},"2025-07-31",83.8499984741211,{"date":875,"close":876},"2025-08-01",83.51000213623047,{"date":878,"close":879},"2025-08-04",83.36000061035156,{"date":881,"close":882},"2025-08-05",83.05999755859375,{"date":884,"close":885},"2025-08-06",84.61000061035156,{"date":887,"close":888},"2025-08-07",84.70999908447266,{"date":890,"close":891},"2025-08-08",84.69000244140625,{"date":893,"close":894},"2025-08-11",84.44999694824219,{"date":896,"close":897},"2025-08-12",84.97000122070312,{"date":899,"close":900},"2025-08-13",86.33999633789062,{"date":902,"close":903},"2025-08-14",84.6500015258789,{"date":905,"close":906},"2025-08-15",85.06999969482422,{"date":908,"close":909},"2025-08-18",84.26000213623047,{"date":911,"close":653},"2025-08-19",{"date":913,"close":914},"2025-08-20",86.05000305175781,{"date":916,"close":917},"2025-08-21",86.27999877929688,{"date":919,"close":920},"2025-08-22",85.94000244140625,{"date":922,"close":923},"2025-08-25",84.05999755859375,{"date":925,"close":926},"2025-08-26",84.13999938964844,{"date":928,"close":894},"2025-08-27",{"date":930,"close":931},"2025-08-28",83.41999816894531,{"date":933,"close":934},"2025-08-29",84.06999969482422,{"date":936,"close":937},"2025-09-02",84.38999938964844,{"date":939,"close":940},"2025-09-03",83.80999755859375,{"date":942,"close":318},"2025-09-04",{"date":944,"close":945},"2025-09-05",85.12999725341797,{"date":947,"close":948},"2025-09-08",84.19000244140625,{"date":950,"close":951},"2025-09-09",84.27999877929688,{"date":953,"close":954},"2025-09-10",83.19999694824219,{"date":956,"close":923},"2025-09-11",{"date":958,"close":959},"2025-09-12",83.27999877929688,{"date":961,"close":962},"2025-09-15",82.12999725341797,{"date":964,"close":965},"2025-09-16",81.4800033569336,{"date":967,"close":968},"2025-09-17",82.22000122070312,{"date":970,"close":971},"2025-09-18",81.52999877929688,{"date":973,"close":974},"2025-09-19",81.16999816894531,{"date":976,"close":977},"2025-09-22",79.36000061035156,{"date":979,"close":980},"2025-09-23",80.1500015258789,{"date":982,"close":983},"2025-09-24",81.12999725341797,{"date":985,"close":986},"2025-09-25",79.69999694824219,{"date":988,"close":989},"2025-09-26",79.58999633789062,{"date":991,"close":992},"2025-09-29",80.4000015258789,{"date":994,"close":995},"2025-09-30",79.94000244140625,{"date":997,"close":998},"2025-10-01",79.01000213623047,{"date":1000,"close":1001},"2025-10-02",78.30999755859375,{"date":1003,"close":1004},"2025-10-03",78,{"date":1006,"close":1007},"2025-10-06",77.44999694824219,{"date":1009,"close":1010},"2025-10-07",79.11000061035156,{"date":1012,"close":1004},"2025-10-08",{"date":1014,"close":1015},"2025-10-09",77.80999755859375,{"date":1017,"close":1018},"2025-10-10",77.95999908447266,{"date":1020,"close":604},"2025-10-13",{"date":1022,"close":366},"2025-10-14",{"date":1024,"close":1025},"2025-10-15",77.62999725341797,{"date":1027,"close":1028},"2025-10-16",78.08000183105469,{"date":1030,"close":1031},"2025-10-17",79.12000274658203,{"date":1033,"close":1034},"2025-10-20",78.75,{"date":1036,"close":1037},"2025-10-21",78.62000274658203,{"date":1039,"close":1040},"2025-10-22",79.86000061035156,{"date":1042,"close":1043},"2025-10-23",78.44000244140625,{"date":1045,"close":1004},"2025-10-24",{"date":1047,"close":1048},"2025-10-27",77.83000183105469,{"date":1050,"close":1051},"2025-10-28",77.13999938964844,{"date":1053,"close":1054},"2025-10-29",75.7300033569336,{"date":1056,"close":1057},"2025-10-30",76.51000213623047,{"date":1059,"close":360},"2025-10-31",{"date":1061,"close":1062},"2025-11-03",74.9800033569336,{"date":1064,"close":1065},"2025-11-04",76.55000305175781,{"date":1067,"close":1068},"2025-11-05",76.91000366210938,{"date":1070,"close":1071},"2025-11-06",77.2699966430664,{"date":1073,"close":1074},"2025-11-07",78.76000213623047,{"date":1076,"close":1077},"2025-11-10",78.47000122070312,{"date":1079,"close":300},"2025-11-11",{"date":1081,"close":1082},"2025-11-12",78.55999755859375,{"date":1084,"close":461},"2025-11-13",{"date":1086,"close":1087},"2025-11-14",78.05000305175781,{"date":1089,"close":1090},"2025-11-17",78.80999755859375,{"date":1092,"close":1093},"2025-11-18",79.33000183105469,{"date":1095,"close":1077},"2025-11-19",{"date":1097,"close":372},"2025-11-20",{"date":1099,"close":1100},"2025-11-21",80.93000030517578,{"date":1102,"close":1103},"2025-11-24",79.18000030517578,{"date":1105,"close":1106},"2025-11-25",79.81999969482422,{"date":1108,"close":1109},"2025-11-26",80.04000091552734,{"date":1111,"close":1112},"2025-11-28",80.38999938964844,{"date":1114,"close":995},"2025-12-01",{"date":1116,"close":1117},"2025-12-02",78.81999969482422,{"date":1119,"close":1120},"2025-12-03",78.19999694824219,{"date":1122,"close":1123},"2025-12-04",77.5999984741211,{"date":1125,"close":1126},"2025-12-05",78.06999969482422,{"date":1128,"close":1129},"2025-12-08",76.11000061035156,{"date":1131,"close":604},"2025-12-09",{"date":1133,"close":455},"2025-12-10",{"date":1135,"close":1136},"2025-12-11",77.25,{"date":1138,"close":1139},"2025-12-12",78.33999633789062,{"date":1141,"close":1142},"2025-12-15",79.43000030517578,{"date":1144,"close":1145},"2025-12-16",78.94999694824219,{"date":1147,"close":1148},"2025-12-17",79.7300033569336,{"date":1150,"close":1151},"2025-12-18",77.7300033569336,{"date":1153,"close":1154},"2025-12-19",78.36000061035156,{"date":1156,"close":1157},"2025-12-22",79.04000091552734,{"date":1159,"close":519},"2025-12-23",{"date":1161,"close":351},"2025-12-24",{"date":1163,"close":1148},"2025-12-26",{"date":1165,"close":1166},"2025-12-29",79.69000244140625,{"date":1168,"close":1169},"2025-12-30",79.51000213623047,{"date":1171,"close":1172},"2025-12-31",79.0199966430664,{"date":1174,"close":1175},"2026-01-02",77.69000244140625,{"date":1177,"close":1178},"2026-01-05",76.93000030517578,{"date":1180,"close":291},"2026-01-06",{"date":1182,"close":1183},"2026-01-07",77.08999633789062,{"date":1185,"close":1186},"2026-01-08",80.87000274658203,{"date":1188,"close":965},"2026-01-09",{"date":1190,"close":1191},"2026-01-12",81.93000030517578,{"date":1193,"close":1194},"2026-01-13",82.95999908447266,{"date":1196,"close":1197},"2026-01-14",84.55000305175781,{"date":1199,"close":1200},"2026-01-15",84.33999633789062,{"date":1202,"close":1203},"2026-01-16",84.5199966430664,{"date":1205,"close":1206},"2026-01-20",85.44000244140625,{"date":1208,"close":1209},"2026-01-21",84.7300033569336,{"date":1211,"close":1212},"2026-01-22",85.80999755859375,{"date":1214,"close":1215},"2026-01-23",86.66000366210938,{"date":1217,"close":1218},"2026-01-26",85.19999694824219,{"date":1220,"close":1221},"2026-01-27",85.76000213623047,{"date":1223,"close":1224},"2026-01-28",85,{"date":1226,"close":1227},"2026-01-29",85.23999786376953,{"date":1229,"close":1230},"2026-01-30",90.29000091552734,{"date":1232,"close":1233},"2026-02-02",91.88999938964844,{"date":1235,"close":1236},"2026-02-03",93.1500015258789,{"date":1238,"close":1239},"2026-02-04",94.37000274658203,{"date":1241,"close":1242},"2026-02-05",94.87999725341797,{"date":1244,"close":1245},"2026-02-06",94.41000366210938,{"date":1247,"close":1248},"2026-02-09",94.16000366210938,{"date":1250,"close":1251},"2026-02-10",93.93000030517578,{"date":1253,"close":1254},"2026-02-11",95.30999755859375,{"date":1256,"close":1257},"2026-02-12",96.16999816894531,{"date":1259,"close":1260},"2026-02-13",96.66999816894531,{"date":1262,"close":1263},"2026-02-17",95.6500015258789,{"date":1265,"close":1266},"2026-02-18",95.58000183105469,{"date":1268,"close":1269},"2026-02-19",93.9800033569336,{"date":1271,"close":1272},"2026-02-20",95.08999633789062,{"date":1274,"close":1275},"2026-02-23",97.0999984741211,{"date":1277,"close":1278},"2026-02-24",98.11000061035156,{"date":1280,"close":1260},"2026-02-25",{"date":1282,"close":1283},"2026-02-26",97.55000305175781,{"date":1285,"close":1286},"2026-02-27",99.13999938964844,{"date":1288,"close":1289},"2026-03-02",97.30000305175781,{"date":1291,"close":1292},"2026-03-03",95.51000213623047,{"date":1294,"close":1295},"2026-03-04",95.27999877929688,{"date":1297,"close":1298},"2026-03-05",92.66999816894531,{"date":1300,"close":746},"2026-03-06",{"date":1302,"close":1303},"2026-03-09",93,{"date":1305,"close":1306},"2026-03-10",92.48999786376953,{"date":1308,"close":1309},"2026-03-11",89.61000061035156,{"date":1311,"close":1312},"2026-03-12",87.94999694824219,{"date":1314,"close":1315},"2026-03-13",88.83999633789062,{"date":1317,"close":799},"2026-03-16",{"date":1319,"close":1320},"2026-03-17",89.94000244140625,{"date":1322,"close":1323},"2026-03-18",87.5199966430664,{"date":1325,"close":1326},"2026-03-19",85.5,{"date":1328,"close":1329},"2026-03-20",85.12000274658203,{"date":1331,"close":1332},"2026-03-23",85.1500015258789,{"date":1334,"close":1335},"2026-03-24",84.52999877929688,{"date":1337,"close":1338},"2026-03-25",85.48999786376953,{"date":1340,"close":926},"2026-03-26",{"date":1342,"close":1343},"2026-03-27",84.29000091552734,{"date":1345,"close":1346},"2026-03-30",85.7300033569336,{"date":180,"close":1348},85.2300033569336,{"date":1350,"close":1351},"2026-04-01",85.41000366210938,{"date":1353,"close":1354},"2026-04-02",85.13999938964844,{"date":1356,"close":1335},"2026-04-06",{"date":1358,"close":1359},"2026-04-07",83.12999725341797,{"date":1361,"close":1362},"2026-04-08",85.55000305175781,{"date":1364,"close":784},"2026-04-09",{"date":1366,"close":1200},"2026-04-10",{"date":1368,"close":1369},"2026-04-13",83.9800033569336,{"date":1371,"close":1372},"2026-04-14",84.16000366210938,{"date":1374,"close":1375},"2026-04-15",83.48999786376953,{"date":1377,"close":1378},"2026-04-16",83.62000274658203,{"date":1380,"close":1212},"2026-04-17",{"date":1382,"close":1383},"2026-04-20",83.52999877929688,{"date":1385,"close":1386},"2026-04-21",81.80999755859375,{"date":1388,"close":1389},"2026-04-22",82.3499984741211,{"date":1391,"close":1392},"2026-04-23",83.72000122070312,{"date":1394,"close":903},"2026-04-24",{"date":1396,"close":1397},"2026-04-27",84.16999816894531,{"date":1399,"close":1400},"2026-04-28",85.66999816894531,{"date":1402,"close":1403},"2026-04-29",84.48999786376953,{"date":1405,"close":1406},"2026-04-30",85.36000061035156,{"date":1408,"close":1409},"2026-05-01",87.26000213623047,{"date":1411,"close":1412},"2026-05-04",85.37000274658203,{"date":1414,"close":1415},"2026-05-05",86.33000183105469,{"date":1417,"close":1418},"2026-05-06",88.16000366210938,{"date":148,"close":1420},87.36000061035156,{"date":1422,"close":1423},"2026-05-08",87.55000305175781,{"date":98,"close":1425},86.73999786376953,{"date":1427,"close":1428},"2026-05-12",87.44000244140625,{"date":1430,"close":1431},"2026-05-13",87.87000274658203,{"date":1433,"close":1315},"2026-05-14",{"date":88,"close":1435},88.12999725341797,{"date":1437,"close":1438},"2026-05-18",89.91999816894531,{"date":1440,"close":1441},"2026-05-19",90.0199966430664,{"date":1443,"close":1444},"2026-05-20",90.3499984741211,{"date":1446,"close":1447},"2026-05-21",90.44000244140625,{"date":1449,"close":1450},"2026-05-22",90.61000061035156,{"date":1452,"close":1453},"2026-05-26",89.8499984741211,{"date":1455,"close":1456},"2026-05-27",91.29000091552734,{"date":1458,"close":805},"2026-05-28",{"date":1460,"close":1461},"2026-05-29",90.12999725341797,{"date":1463,"close":1464},"2026-06-01",88.43000030517578,{"date":222,"close":1466},88.2699966430664,{"date":1468,"close":1469},"2026-06-03",84.87000274658203,{"date":1471,"close":1472},"2026-06-04",85.0999984741211,{"date":1474,"close":1475},"2026-06-05",88.58000183105469,{"date":1477,"close":1478},"2026-06-08",86.06999969482422,{"date":1480,"close":1481},"2026-06-09",87.80000305175781,{"date":1483,"close":1484},"2026-06-10",89.94999694824219,{"date":1486,"close":1487},"2026-06-11",89.38999938964844,{"date":1489,"close":1490},"2026-06-12",89.44999694824219,{"date":1492,"close":1493},"2026-06-15",90.58000183105469,{"date":75,"close":1495},90.66000366210938,{"date":1497,"close":1493},"2026-06-17",{"date":1499,"close":1500},"2026-06-18",89.4800033569336,{"date":1502,"close":1503},"2026-06-22",88.66999816894531,{"date":1505,"close":1506},"2026-06-23",91.43000030517578,{"date":1508,"close":1509},"2026-06-24",91.87999725341797,{"date":1511,"close":1512},"2026-06-25",91.05999755859375,{"date":1514,"close":1515},"2026-06-26",92.06999969482422,{"date":1517,"close":1518},"2026-06-29",92.4000015258789,{"date":1520,"close":1521},"2026-06-30",91.68000030517578,{"date":47,"close":1523},92.76000213623047,{"date":1525,"close":1526},"2026-07-02",95.12999725341797,{"date":1528,"close":1529},"2026-07-06",93.38999938964844,{"date":1531,"close":1532},"2026-07-07",95.02999877929688,{"date":215,"close":1534},93.04000091552734,{"date":1536,"close":659},"2026-07-09",{"date":1538,"close":1539},"2026-07-10",92.23999786376953,{"date":1541,"close":1542},"2026-07-13",93.20999908447266,{"date":1544,"close":1545},"2026-07-14",91.02999877929688,{"date":1547,"close":1548},"2026-07-15",91.47000122070312,{"date":1550,"close":1551},"2026-07-16",94.06999969482422,{"date":1553,"close":1554},"2026-07-17",92.9800033569336,{"date":1556,"close":1557},"2026-07-20",91.93000030517578,{"date":1559,"close":1560},"2026-07-21",90.5,{"date":1562,"close":1563},"2026-07-22",91.62999725341797,{"date":178,"close":1565},90.08000183105469,{"count":182,"fetchedAt":1567,"source":173},"2026-07-25T02:06:35.703Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1569},"\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>",1784945195613]