[{"data":1,"prerenderedAt":1607},["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-CMC":25,"$fZmsSJaMI822TmZ2YmWpEW93XlBEpwEhpcHI8w5BiwQc":26,"ticker-mcap-CMC":197,"ticker-profile-CMC":207,"ticker-earnings-CMC":221,"ticker-congress-CMC":225,"i-lucide:info":1605},{"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":193},{"identity":28,"transactions":33,"sectorSlug":173,"relatedTickers":174},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"22444","COMMERCIAL METALS Co","Manufacturing","CMC",[34,50,58,66,74,82,97,106,111,121,129,134,139,144,149,160,169],{"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},"2026-07-17T13:40:04.000Z","0002034956-26-000010-0","4","Perkins Tandra C","","D",67.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034956\u002F000203495626000010\u002F0002034956-26-000010-index.htm",19,6171,1280.79,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T13:39:06.000Z","0001215135-26-000010-0","HICKTON DAWNE S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215135\u002F000121513526000010\u002F0001215135-26-000010-index.htm",4,2772,269.64,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T13:38:05.000Z","0001531183-26-000016-0","McPherson John R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531183\u002F000153118326000016\u002F0001531183-26-000016-index.htm",42,20537,2831.22,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T13:36:51.000Z","0001572385-26-000014-0","WETHERBEE ROBERT S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572385\u002F000157238526000014\u002F0001572385-26-000014-index.htm",7,13298,471.87,{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T13:35:26.000Z","0000022444-26-000044-0","ARRIOLA DENNIS V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377144\u002F000002244426000044\u002F0000022444-26-000044-index.htm",22,9299,1483.02,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-07-13T15:49:53.000Z","0001814443-26-000004-0","MATT PETER R","President and CEO",61.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814443\u002F000181444326000004\u002F0001814443-26-000004-index.htm",8230,181522,504499,"P","2026-07-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001531183-26-000013-0",61.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531183\u002F000153118326000013\u002F0001531183-26-000013-index.htm",592,20495,36236.32,"2026-07-01",{"cik":29,"filedAt":98,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":109,"shares":102,"sharesOwnedAfter":110,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001163212-26-000010-0","MCCULLOUGH GARY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1163212\u002F000116321226000010\u002F0001163212-26-000010-index.htm",29362,{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":120,"intentLabel":48,"signalQuality":49},"2026-06-24T15:33:14.000Z","0001531769-26-000008-0","Dumais Michael R",71.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531769\u002F000153176926000008\u002F0001531769-26-000008-index.htm",1214,9214,86363.96,"2026-06-23",{"cik":29,"filedAt":122,"filingId":123,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":55,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"2026-04-16T00:00:00.000Z","0001215135-26-000007-0",64.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215135\u002F000121513526000007\u002F0001215135-26-000007-index.htm",2768,259.64,"2026-04-15",{"cik":29,"filedAt":122,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":131,"shares":43,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0002034956-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034956\u002F000203495626000007\u002F0002034956-26-000007-index.htm",6152,1233.29,{"cik":29,"filedAt":122,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":136,"shares":63,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001531183-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531183\u002F000153118326000011\u002F0001531183-26-000011-index.htm",19903,2726.22,{"cik":29,"filedAt":122,"filingId":140,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":141,"shares":71,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001572385-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572385\u002F000157238526000007\u002F0001572385-26-000007-index.htm",13291,454.37,{"cik":29,"filedAt":122,"filingId":145,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":146,"shares":79,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0000022444-26-000033-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377144\u002F000002244426000033\u002F0000022444-26-000033-index.htm",9277,1428.02,{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":158,"intentLabel":159,"signalQuality":49},"2026-04-13T00:00:00.000Z","0001814443-26-000002-0",65.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814443\u002F000181444326000002\u002F0001814443-26-000002-index.htm",4685,173292,307195.44999999995,"F","2026-04-10","Tax withholding",{"cik":29,"filedAt":161,"filingId":162,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":168,"intentLabel":48,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001163212-26-000008-0",62.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1163212\u002F000116321226000008\u002F0001163212-26-000008-index.htm",576,28770,36213.119999999995,"2026-04-01",{"cik":29,"filedAt":161,"filingId":170,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":171,"shares":165,"sharesOwnedAfter":172,"totalValue":167,"transactionCode":46,"transactionDate":168,"intentLabel":48,"signalQuality":49},"0001531183-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531183\u002F000153118326000009\u002F0001531183-26-000009-index.htm",19861,"manufacturing",[175,178,181,184,187,190],{"ticker":176,"issuerName":177},"HSY","HERSHEY CO",{"ticker":179,"issuerName":180},"ANET","Arista Networks, Inc.",{"ticker":182,"issuerName":183},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":185,"issuerName":186},"TDG","TransDigm Group INC",{"ticker":188,"issuerName":189},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":191,"issuerName":192},"CIEN","CIENA CORP",{"count":194,"fetchedAt":195,"source":196},17,"2026-07-31T09:13:01.262Z","sqlite",{"data":198,"meta":204},{"value":199,"quality":200,"closeDate":201,"ageDays":202,"sharesAsOf":203},7532410565.031586,"fresh","2026-07-29",2,"2026-06-25",{"count":205,"fetchedAt":206,"source":196},1,"2026-07-31T09:13:01.264Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Peter R. Matt","Steel",13178,"1980-03-17","US","TX","Irving","https:\u002F\u002Fwww.cmc.com",1.505,"48.14-84.87","2026-06-24T16:00:53.710Z",{"count":205,"fetchedAt":206,"source":196},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":205,"fetchedAt":206,"source":196},{"data":226,"meta":1603},{"congressTrades":227,"insiderTrades":228,"priceHistory":246,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"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":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":99,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":109,"shares":102,"sharesOwnedAfter":110,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":120},{"cik":29,"filedAt":122,"filingId":123,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":55,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":122,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":131,"shares":43,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":122,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":136,"shares":63,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":122,"filingId":140,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":141,"shares":71,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":122,"filingId":145,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":146,"shares":79,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":158},{"cik":29,"filedAt":161,"filingId":162,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":168},{"cik":29,"filedAt":161,"filingId":170,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":171,"shares":165,"sharesOwnedAfter":172,"totalValue":167,"transactionCode":46,"transactionDate":168},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,411,414,417,420,423,426,429,432,435,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1535,1538,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1568,1571,1574,1576,1579,1582,1585,1588,1591,1594,1597,1599,1601],{"date":248,"close":249},"2021-08-06",32.220001220703125,{"date":251,"close":252},"2021-08-13",36.22999954223633,{"date":254,"close":255},"2021-08-20",32.380001068115234,{"date":257,"close":258},"2021-08-27",33.79999923706055,{"date":260,"close":261},"2021-09-03",31.940000534057617,{"date":263,"close":264},"2021-09-10",30.950000762939453,{"date":266,"close":267},"2021-09-17",30.020000457763672,{"date":269,"close":270},"2021-09-24",30.969999313354492,{"date":272,"close":273},"2021-10-01",31.049999237060547,{"date":275,"close":276},"2021-10-08",31.850000381469727,{"date":278,"close":279},"2021-10-15",31.700000762939453,{"date":281,"close":282},"2021-10-22",31.510000228881836,{"date":284,"close":285},"2021-10-29",32.18000030517578,{"date":287,"close":288},"2021-11-05",33.779998779296875,{"date":290,"close":291},"2021-11-12",34.25,{"date":293,"close":294},"2021-11-19",35.06999969482422,{"date":296,"close":297},"2021-11-26",32.709999084472656,{"date":299,"close":300},"2021-12-03",31.809999465942383,{"date":302,"close":303},"2021-12-10",32.970001220703125,{"date":305,"close":306},"2021-12-17",34.7400016784668,{"date":308,"close":309},"2021-12-23",35.08000183105469,{"date":311,"close":312},"2021-12-31",36.290000915527344,{"date":314,"close":315},"2022-01-07",35.61000061035156,{"date":317,"close":318},"2022-01-14",37.91999816894531,{"date":320,"close":321},"2022-01-21",33.68000030517578,{"date":323,"close":324},"2022-01-28",33.720001220703125,{"date":326,"close":327},"2022-02-04",34.619998931884766,{"date":329,"close":330},"2022-02-11",35.65999984741211,{"date":332,"close":333},"2022-02-18",36.75,{"date":335,"close":336},"2022-02-25",37.65999984741211,{"date":338,"close":339},"2022-03-04",39.7400016784668,{"date":341,"close":342},"2022-03-11",40.43000030517578,{"date":344,"close":345},"2022-03-18",40.45000076293945,{"date":347,"close":348},"2022-03-25",43.54999923706055,{"date":350,"close":351},"2022-04-01",41.5,{"date":353,"close":354},"2022-04-08",42.45000076293945,{"date":356,"close":357},"2022-04-14",44.31999969482422,{"date":359,"close":360},"2022-04-22",42.150001525878906,{"date":362,"close":363},"2022-04-29",41,{"date":365,"close":366},"2022-05-06",39.2599983215332,{"date":368,"close":369},"2022-05-13",36.34000015258789,{"date":371,"close":372},"2022-05-20",36.630001068115234,{"date":374,"close":375},"2022-05-27",41.349998474121094,{"date":377,"close":378},"2022-06-03",40,{"date":380,"close":381},"2022-06-10",38.79999923706055,{"date":383,"close":384},"2022-06-17",36.459999084472656,{"date":386,"close":387},"2022-06-24",36.650001525878906,{"date":389,"close":390},"2022-07-01",33.810001373291016,{"date":392,"close":393},"2022-07-08",33.9900016784668,{"date":395,"close":396},"2022-07-15",34.40999984741211,{"date":398,"close":399},"2022-07-22",35.33000183105469,{"date":401,"close":402},"2022-07-29",39.619998931884766,{"date":404,"close":342},"2022-08-05",{"date":406,"close":407},"2022-08-12",43.849998474121094,{"date":409,"close":410},"2022-08-19",42.400001525878906,{"date":412,"close":413},"2022-08-26",42.619998931884766,{"date":415,"close":416},"2022-09-02",39.130001068115234,{"date":418,"close":419},"2022-09-09",41.709999084472656,{"date":421,"close":422},"2022-09-16",37.59000015258789,{"date":424,"close":425},"2022-09-23",35.86000061035156,{"date":427,"close":428},"2022-09-30",35.47999954223633,{"date":430,"close":431},"2022-10-07",38.4900016784668,{"date":433,"close":434},"2022-10-14",41.220001220703125,{"date":436,"close":407},"2022-10-21",{"date":438,"close":439},"2022-10-28",44.59000015258789,{"date":441,"close":442},"2022-11-04",45.84000015258789,{"date":444,"close":445},"2022-11-11",46.060001373291016,{"date":447,"close":448},"2022-11-18",47.459999084472656,{"date":450,"close":451},"2022-11-25",47.970001220703125,{"date":453,"close":454},"2022-12-02",49.59000015258789,{"date":456,"close":451},"2022-12-09",{"date":458,"close":459},"2022-12-16",48.150001525878906,{"date":461,"close":462},"2022-12-23",48.79999923706055,{"date":464,"close":465},"2022-12-30",48.29999923706055,{"date":467,"close":468},"2023-01-06",50.61000061035156,{"date":470,"close":471},"2023-01-13",56.060001373291016,{"date":473,"close":474},"2023-01-20",52.150001525878906,{"date":476,"close":477},"2023-01-27",54.869998931884766,{"date":479,"close":480},"2023-02-03",56.56999969482422,{"date":482,"close":483},"2023-02-10",55.7599983215332,{"date":485,"close":486},"2023-02-17",57.08000183105469,{"date":488,"close":489},"2023-02-24",52.130001068115234,{"date":491,"close":492},"2023-03-03",54.290000915527344,{"date":494,"close":495},"2023-03-10",47.90999984741211,{"date":497,"close":498},"2023-03-17",44.04999923706055,{"date":500,"close":501},"2023-03-24",46.540000915527344,{"date":503,"close":504},"2023-03-31",48.900001525878906,{"date":506,"close":507},"2023-04-06",46.720001220703125,{"date":509,"close":510},"2023-04-14",47.529998779296875,{"date":512,"close":513},"2023-04-21",47.45000076293945,{"date":515,"close":516},"2023-04-28",46.689998626708984,{"date":518,"close":519},"2023-05-05",44.54999923706055,{"date":521,"close":522},"2023-05-12",43.84000015258789,{"date":524,"close":525},"2023-05-19",45.060001373291016,{"date":527,"close":528},"2023-05-26",44.88999938964844,{"date":530,"close":531},"2023-06-02",45.59000015258789,{"date":533,"close":534},"2023-06-09",46.56999969482422,{"date":536,"close":537},"2023-06-16",47.79999923706055,{"date":539,"close":540},"2023-06-23",51.5,{"date":542,"close":543},"2023-06-30",52.65999984741211,{"date":545,"close":546},"2023-07-07",53.33000183105469,{"date":548,"close":549},"2023-07-14",55.2400016784668,{"date":551,"close":552},"2023-07-21",54.93000030517578,{"date":554,"close":555},"2023-07-28",56.25,{"date":557,"close":558},"2023-08-04",55.93000030517578,{"date":560,"close":561},"2023-08-11",55.04999923706055,{"date":563,"close":564},"2023-08-18",55.9900016784668,{"date":566,"close":567},"2023-08-25",54.95000076293945,{"date":569,"close":570},"2023-09-01",57.650001525878906,{"date":572,"close":573},"2023-09-08",53.4900016784668,{"date":575,"close":576},"2023-09-15",51.68000030517578,{"date":578,"close":579},"2023-09-22",49.75,{"date":581,"close":582},"2023-09-29",49.40999984741211,{"date":584,"close":585},"2023-10-06",47.66999816894531,{"date":587,"close":588},"2023-10-13",43.15999984741211,{"date":590,"close":591},"2023-10-20",40.34000015258789,{"date":593,"close":594},"2023-10-27",41.79999923706055,{"date":596,"close":531},"2023-11-03",{"date":598,"close":599},"2023-11-10",45.18000030517578,{"date":601,"close":602},"2023-11-17",45.349998474121094,{"date":604,"close":498},"2023-11-24",{"date":606,"close":607},"2023-12-01",46.380001068115234,{"date":609,"close":610},"2023-12-08",45.779998779296875,{"date":612,"close":613},"2023-12-15",47.939998626708984,{"date":615,"close":616},"2023-12-22",50.7599983215332,{"date":618,"close":619},"2023-12-29",50.040000915527344,{"date":621,"close":622},"2024-01-05",48.220001220703125,{"date":624,"close":625},"2024-01-12",50.08000183105469,{"date":627,"close":628},"2024-01-19",49.900001525878906,{"date":630,"close":631},"2024-01-26",51.75,{"date":633,"close":634},"2024-02-02",51.060001373291016,{"date":636,"close":637},"2024-02-09",54.11000061035156,{"date":639,"close":640},"2024-02-16",55.029998779296875,{"date":642,"close":643},"2024-02-23",54.689998626708984,{"date":645,"close":646},"2024-03-01",53.599998474121094,{"date":648,"close":649},"2024-03-08",54.099998474121094,{"date":651,"close":652},"2024-03-15",53.93000030517578,{"date":654,"close":655},"2024-03-22",57.869998931884766,{"date":657,"close":658},"2024-03-28",58.77000045776367,{"date":660,"close":661},"2024-04-05",57.880001068115234,{"date":663,"close":664},"2024-04-12",55.20000076293945,{"date":666,"close":667},"2024-04-19",55.209999084472656,{"date":669,"close":670},"2024-04-26",53.47999954223633,{"date":672,"close":673},"2024-05-03",55.900001525878906,{"date":675,"close":676},"2024-05-10",57.290000915527344,{"date":678,"close":679},"2024-05-17",57.599998474121094,{"date":681,"close":682},"2024-05-24",55.84000015258789,{"date":684,"close":685},"2024-05-31",56.31999969482422,{"date":687,"close":688},"2024-06-07",52.380001068115234,{"date":690,"close":691},"2024-06-14",50.380001068115234,{"date":693,"close":694},"2024-06-21",54.41999816894531,{"date":696,"close":697},"2024-06-28",54.9900016784668,{"date":699,"close":700},"2024-07-05",52.63999938964844,{"date":702,"close":703},"2024-07-12",55.5,{"date":705,"close":679},"2024-07-19",{"date":707,"close":708},"2024-07-26",60.349998474121094,{"date":710,"close":711},"2024-08-02",54.709999084472656,{"date":713,"close":714},"2024-08-09",53.529998779296875,{"date":716,"close":717},"2024-08-16",54.380001068115234,{"date":719,"close":720},"2024-08-23",54.22999954223633,{"date":722,"close":723},"2024-08-30",53.59000015258789,{"date":725,"close":726},"2024-09-06",49.810001373291016,{"date":728,"close":729},"2024-09-13",51.189998626708984,{"date":731,"close":732},"2024-09-20",53.27000045776367,{"date":734,"close":735},"2024-09-27",55,{"date":737,"close":738},"2024-10-04",53.349998474121094,{"date":740,"close":741},"2024-10-11",53.52000045776367,{"date":743,"close":744},"2024-10-18",56.11000061035156,{"date":746,"close":747},"2024-10-25",51.970001220703125,{"date":749,"close":750},"2024-11-01",54.43000030517578,{"date":752,"close":753},"2024-11-08",62.2400016784668,{"date":755,"close":756},"2024-11-15",59.349998474121094,{"date":758,"close":759},"2024-11-22",61.220001220703125,{"date":761,"close":762},"2024-11-29",61.689998626708984,{"date":764,"close":765},"2024-12-06",61.369998931884766,{"date":767,"close":768},"2024-12-13",57.209999084472656,{"date":770,"close":771},"2024-12-20",50.27000045776367,{"date":773,"close":774},"2024-12-27",50.11000061035156,{"date":776,"close":777},"2025-01-03",48.88999938964844,{"date":779,"close":780},"2025-01-10",46.88999938964844,{"date":782,"close":783},"2025-01-17",50.599998474121094,{"date":785,"close":786},"2025-01-24",49.90999984741211,{"date":788,"close":789},"2025-01-31",48.4900016784668,{"date":791,"close":792},"2025-02-07",49.630001068115234,{"date":794,"close":795},"2025-02-14",52.5,{"date":797,"close":798},"2025-02-21",49.779998779296875,{"date":800,"close":801},"2025-02-28",48.439998626708984,{"date":803,"close":804},"2025-03-07",45.86000061035156,{"date":806,"close":807},"2025-03-14",46.34000015258789,{"date":809,"close":810},"2025-03-21",46.59000015258789,{"date":812,"close":813},"2025-03-28",46.18000030517578,{"date":815,"close":816},"2025-04-04",40.95000076293945,{"date":818,"close":819},"2025-04-11",41.88999938964844,{"date":821,"close":822},"2025-04-17",42.33000183105469,{"date":824,"close":825},"2025-04-25",44.15999984741211,{"date":827,"close":828},"2025-05-02",46.470001220703125,{"date":830,"close":831},"2025-05-09",46.09000015258789,{"date":833,"close":834},"2025-05-16",48.040000915527344,{"date":836,"close":837},"2025-05-23",46.130001068115234,{"date":839,"close":810},"2025-05-30",{"date":841,"close":842},"2025-06-06",49.93000030517578,{"date":844,"close":845},"2025-06-13",48.380001068115234,{"date":847,"close":848},"2025-06-20",48.68000030517578,{"date":850,"close":851},"2025-06-27",50.02000045776367,{"date":853,"close":854},"2025-07-03",52.40999984741211,{"date":856,"close":857},"2025-07-11",52.11000061035156,{"date":859,"close":860},"2025-07-18",52.68000030517578,{"date":862,"close":863},"2025-07-25",53.31999969482422,{"date":865,"close":866},"2025-07-28",52.70000076293945,{"date":868,"close":869},"2025-07-29",52.400001525878906,{"date":871,"close":872},"2025-07-30",52.189998626708984,{"date":874,"close":875},"2025-07-31",51.86000061035156,{"date":877,"close":878},"2025-08-01",50.279998779296875,{"date":880,"close":881},"2025-08-04",50.349998474121094,{"date":883,"close":884},"2025-08-05",51.959999084472656,{"date":886,"close":747},"2025-08-06",{"date":888,"close":889},"2025-08-07",53.099998474121094,{"date":891,"close":892},"2025-08-08",54.02000045776367,{"date":894,"close":895},"2025-08-11",53.02000045776367,{"date":897,"close":898},"2025-08-12",55.41999816894531,{"date":900,"close":901},"2025-08-13",58.36000061035156,{"date":903,"close":904},"2025-08-14",57.130001068115234,{"date":906,"close":907},"2025-08-15",56.310001373291016,{"date":909,"close":910},"2025-08-18",56.91999816894531,{"date":912,"close":913},"2025-08-19",57.54999923706055,{"date":915,"close":916},"2025-08-20",56.41999816894531,{"date":918,"close":907},"2025-08-21",{"date":920,"close":921},"2025-08-22",58.91999816894531,{"date":923,"close":924},"2025-08-25",58.02000045776367,{"date":926,"close":927},"2025-08-26",57.56999969482422,{"date":929,"close":930},"2025-08-27",57.0099983215332,{"date":932,"close":933},"2025-08-28",57.90999984741211,{"date":935,"close":936},"2025-08-29",57.66999816894531,{"date":938,"close":768},"2025-09-02",{"date":940,"close":941},"2025-09-03",56.790000915527344,{"date":943,"close":944},"2025-09-04",58.189998626708984,{"date":946,"close":947},"2025-09-05",59.209999084472656,{"date":949,"close":950},"2025-09-08",59.790000915527344,{"date":952,"close":953},"2025-09-09",58.400001525878906,{"date":955,"close":956},"2025-09-10",58.31999969482422,{"date":958,"close":959},"2025-09-11",59.27000045776367,{"date":961,"close":962},"2025-09-12",57.84000015258789,{"date":964,"close":965},"2025-09-15",58.45000076293945,{"date":967,"close":968},"2025-09-16",58.20000076293945,{"date":970,"close":971},"2025-09-17",58.47999954223633,{"date":973,"close":974},"2025-09-18",59.66999816894531,{"date":976,"close":977},"2025-09-19",58.16999816894531,{"date":979,"close":980},"2025-09-22",57.52000045776367,{"date":982,"close":930},"2025-09-23",{"date":984,"close":985},"2025-09-24",57.040000915527344,{"date":987,"close":988},"2025-09-25",57.630001068115234,{"date":990,"close":991},"2025-09-26",58.68000030517578,{"date":993,"close":994},"2025-09-29",57.29999923706055,{"date":996,"close":997},"2025-09-30",57.279998779296875,{"date":999,"close":1000},"2025-10-01",58.95000076293945,{"date":1002,"close":1003},"2025-10-02",58.650001525878906,{"date":1005,"close":1006},"2025-10-03",58.61000061035156,{"date":1008,"close":1009},"2025-10-06",58.56999969482422,{"date":1011,"close":1012},"2025-10-07",58.0099983215332,{"date":1014,"close":1015},"2025-10-08",59.310001373291016,{"date":1017,"close":1018},"2025-10-09",59,{"date":1020,"close":1021},"2025-10-10",56.970001220703125,{"date":1023,"close":1024},"2025-10-13",59.099998474121094,{"date":1026,"close":1027},"2025-10-14",60.43000030517578,{"date":1029,"close":1030},"2025-10-15",59.68000030517578,{"date":1032,"close":1033},"2025-10-16",55.349998474121094,{"date":1035,"close":1036},"2025-10-17",57.380001068115234,{"date":1038,"close":1039},"2025-10-20",58.619998931884766,{"date":1041,"close":1042},"2025-10-21",62.04999923706055,{"date":1044,"close":1045},"2025-10-22",59.720001220703125,{"date":1047,"close":1048},"2025-10-23",60.869998931884766,{"date":1050,"close":1051},"2025-10-24",61.08000183105469,{"date":1053,"close":1054},"2025-10-27",60.40999984741211,{"date":1056,"close":1057},"2025-10-28",60.4900016784668,{"date":1059,"close":1060},"2025-10-29",61.029998779296875,{"date":1062,"close":1063},"2025-10-30",59.900001525878906,{"date":1065,"close":1066},"2025-10-31",59.36000061035156,{"date":1068,"close":1069},"2025-11-03",58.40999984741211,{"date":1071,"close":1072},"2025-11-04",56.52000045776367,{"date":1074,"close":1036},"2025-11-05",{"date":1076,"close":1077},"2025-11-06",57.439998626708984,{"date":1079,"close":658},"2025-11-07",{"date":1081,"close":1082},"2025-11-10",59.72999954223633,{"date":1084,"close":1085},"2025-11-11",59.15999984741211,{"date":1087,"close":1088},"2025-11-12",61.349998474121094,{"date":1090,"close":1091},"2025-11-13",59.529998779296875,{"date":1093,"close":1094},"2025-11-14",58.97999954223633,{"date":1096,"close":1097},"2025-11-17",58.83000183105469,{"date":1099,"close":1100},"2025-11-18",57.86000061035156,{"date":1102,"close":570},"2025-11-19",{"date":1104,"close":1105},"2025-11-20",57.349998474121094,{"date":1107,"close":1108},"2025-11-21",59.31999969482422,{"date":1110,"close":1111},"2025-11-24",60.220001220703125,{"date":1113,"close":1114},"2025-11-25",62.630001068115234,{"date":1116,"close":1117},"2025-11-26",63.880001068115234,{"date":1119,"close":1120},"2025-11-28",63.779998779296875,{"date":1122,"close":1123},"2025-12-01",64.08000183105469,{"date":1125,"close":1126},"2025-12-02",63.560001373291016,{"date":1128,"close":1129},"2025-12-03",65.86000061035156,{"date":1131,"close":1132},"2025-12-04",65.2300033569336,{"date":1134,"close":1135},"2025-12-05",66.86000061035156,{"date":1137,"close":1138},"2025-12-08",66.76000213623047,{"date":1140,"close":1141},"2025-12-09",66.18000030517578,{"date":1143,"close":1144},"2025-12-10",69.56999969482422,{"date":1146,"close":1147},"2025-12-11",71.36000061035156,{"date":1149,"close":1150},"2025-12-12",70.55999755859375,{"date":1152,"close":1153},"2025-12-15",71.2699966430664,{"date":1155,"close":1156},"2025-12-16",71.0199966430664,{"date":1158,"close":1159},"2025-12-17",70,{"date":1161,"close":1162},"2025-12-18",69.62000274658203,{"date":1164,"close":1165},"2025-12-19",69.48999786376953,{"date":1167,"close":1168},"2025-12-22",70.47000122070312,{"date":1170,"close":1171},"2025-12-23",70.43000030517578,{"date":1173,"close":1174},"2025-12-24",70.73999786376953,{"date":1176,"close":1177},"2025-12-26",71.23999786376953,{"date":1179,"close":1180},"2025-12-29",70.55000305175781,{"date":1182,"close":1183},"2025-12-30",69.9000015258789,{"date":1185,"close":1186},"2025-12-31",69.22000122070312,{"date":1188,"close":1189},"2026-01-02",71.79000091552734,{"date":1191,"close":1192},"2026-01-05",72.69000244140625,{"date":1194,"close":1195},"2026-01-06",74.61000061035156,{"date":1197,"close":1198},"2026-01-07",73.22000122070312,{"date":1200,"close":1201},"2026-01-08",70.61000061035156,{"date":1203,"close":1204},"2026-01-09",72.45999908447266,{"date":1206,"close":1207},"2026-01-12",72.98999786376953,{"date":1209,"close":1210},"2026-01-13",74.26000213623047,{"date":1212,"close":1210},"2026-01-14",{"date":1214,"close":1215},"2026-01-15",75.80000305175781,{"date":1217,"close":1218},"2026-01-16",74.41999816894531,{"date":1220,"close":1221},"2026-01-20",75.31999969482422,{"date":1223,"close":1224},"2026-01-21",77.86000061035156,{"date":1226,"close":1227},"2026-01-22",77.37000274658203,{"date":1229,"close":1230},"2026-01-23",77.5199966430664,{"date":1232,"close":1233},"2026-01-26",76.12000274658203,{"date":1235,"close":1236},"2026-01-27",76.5,{"date":1238,"close":1239},"2026-01-28",75.05000305175781,{"date":1241,"close":1242},"2026-01-29",77.95999908447266,{"date":1244,"close":1245},"2026-01-30",76.87000274658203,{"date":1247,"close":1248},"2026-02-02",80.37999725341797,{"date":1250,"close":1251},"2026-02-03",81.87000274658203,{"date":1253,"close":1254},"2026-02-04",82.69999694824219,{"date":1256,"close":1257},"2026-02-05",80.55999755859375,{"date":1259,"close":1260},"2026-02-06",82.98999786376953,{"date":1262,"close":1263},"2026-02-09",82.97000122070312,{"date":1265,"close":1266},"2026-02-10",83,{"date":1268,"close":1269},"2026-02-11",83.20999908447266,{"date":1271,"close":1272},"2026-02-12",79.76000213623047,{"date":1274,"close":1275},"2026-02-13",79.63999938964844,{"date":1277,"close":1278},"2026-02-17",79.22000122070312,{"date":1280,"close":1281},"2026-02-18",78.69000244140625,{"date":1283,"close":1284},"2026-02-19",77.66000366210938,{"date":1286,"close":1287},"2026-02-20",76.80000305175781,{"date":1289,"close":1290},"2026-02-23",75.63999938964844,{"date":1292,"close":1293},"2026-02-24",74.16000366210938,{"date":1295,"close":1296},"2026-02-25",74.58000183105469,{"date":1298,"close":1299},"2026-02-26",74.91000366210938,{"date":1301,"close":1302},"2026-02-27",73.30000305175781,{"date":1304,"close":1305},"2026-03-02",73.5999984741211,{"date":1307,"close":1308},"2026-03-03",71.61000061035156,{"date":1310,"close":1311},"2026-03-04",71.22000122070312,{"date":1313,"close":1314},"2026-03-05",68.2699966430664,{"date":1316,"close":1317},"2026-03-06",65.18000030517578,{"date":1319,"close":1320},"2026-03-09",65.8499984741211,{"date":1322,"close":1323},"2026-03-10",66.29000091552734,{"date":1325,"close":1326},"2026-03-11",66.52999877929688,{"date":1328,"close":1329},"2026-03-12",61.779998779296875,{"date":1331,"close":1332},"2026-03-13",61.060001373291016,{"date":1334,"close":1335},"2026-03-16",61.630001068115234,{"date":1337,"close":1338},"2026-03-17",61.95000076293945,{"date":1340,"close":1341},"2026-03-18",61.459999084472656,{"date":1343,"close":1344},"2026-03-19",61.150001525878906,{"date":1346,"close":1347},"2026-03-20",60.18000030517578,{"date":1349,"close":1350},"2026-03-23",61.880001068115234,{"date":1352,"close":1353},"2026-03-24",63.810001373291016,{"date":1355,"close":1356},"2026-03-25",62.40999984741211,{"date":1358,"close":1359},"2026-03-26",59.47999954223633,{"date":1361,"close":1362},"2026-03-27",58.279998779296875,{"date":1364,"close":1365},"2026-03-30",60.09000015258789,{"date":1367,"close":1368},"2026-03-31",61.43000030517578,{"date":168,"close":1370},62.869998931884766,{"date":1372,"close":1373},"2026-04-02",61.790000915527344,{"date":1375,"close":1376},"2026-04-06",61.27000045776367,{"date":1378,"close":1379},"2026-04-07",61.16999816894531,{"date":1381,"close":1382},"2026-04-08",64.30999755859375,{"date":1384,"close":1385},"2026-04-09",65.56999969482422,{"date":158,"close":1387},65.79000091552734,{"date":1389,"close":1390},"2026-04-13",66.25,{"date":1392,"close":1393},"2026-04-14",65.94000244140625,{"date":128,"close":1395},64.91000366210938,{"date":1397,"close":1398},"2026-04-16",64.04000091552734,{"date":1400,"close":1401},"2026-04-17",66.16999816894531,{"date":1403,"close":1404},"2026-04-20",67.54000091552734,{"date":1406,"close":1407},"2026-04-21",67.5199966430664,{"date":1409,"close":1410},"2026-04-22",69.54000091552734,{"date":1412,"close":1413},"2026-04-23",68.02999877929688,{"date":1415,"close":1416},"2026-04-24",69.18000030517578,{"date":1418,"close":1419},"2026-04-27",69.52999877929688,{"date":1421,"close":1422},"2026-04-28",68.97000122070312,{"date":1424,"close":1425},"2026-04-29",66.66000366210938,{"date":1427,"close":1428},"2026-04-30",68.95999908447266,{"date":1430,"close":1431},"2026-05-01",68.66000366210938,{"date":1433,"close":1434},"2026-05-04",67.05999755859375,{"date":1436,"close":1437},"2026-05-05",69.79000091552734,{"date":1439,"close":1440},"2026-05-06",72.1500015258789,{"date":1442,"close":1443},"2026-05-07",70.5199966430664,{"date":1445,"close":1446},"2026-05-08",70.95999908447266,{"date":1448,"close":1449},"2026-05-11",71.16000366210938,{"date":1451,"close":1452},"2026-05-12",69.66999816894531,{"date":1454,"close":1455},"2026-05-13",70.33000183105469,{"date":1457,"close":1458},"2026-05-14",72.75,{"date":1460,"close":1461},"2026-05-15",71.25,{"date":1463,"close":1464},"2026-05-18",70.06999969482422,{"date":1466,"close":1467},"2026-05-19",69.33000183105469,{"date":1469,"close":1470},"2026-05-20",71.08000183105469,{"date":1472,"close":1473},"2026-05-21",70.69999694824219,{"date":1475,"close":1476},"2026-05-22",71.9000015258789,{"date":1478,"close":1479},"2026-05-26",73.7300033569336,{"date":1481,"close":1482},"2026-05-27",76.56999969482422,{"date":1484,"close":1485},"2026-05-28",76.9800033569336,{"date":1487,"close":1488},"2026-05-29",76.05000305175781,{"date":1490,"close":1491},"2026-06-01",75.75,{"date":1493,"close":1494},"2026-06-02",76.58999633789062,{"date":1496,"close":1497},"2026-06-03",76.58000183105469,{"date":1499,"close":1500},"2026-06-04",76.2699966430664,{"date":1502,"close":1503},"2026-06-05",74.1500015258789,{"date":1505,"close":1506},"2026-06-08",73.54000091552734,{"date":1508,"close":1509},"2026-06-09",75.76000213623047,{"date":1511,"close":1512},"2026-06-10",73.56999969482422,{"date":1514,"close":1515},"2026-06-11",77.75,{"date":1517,"close":1518},"2026-06-12",77.76000213623047,{"date":1520,"close":1521},"2026-06-15",77.02999877929688,{"date":1523,"close":1524},"2026-06-16",76.69000244140625,{"date":1526,"close":1198},"2026-06-17",{"date":1528,"close":1529},"2026-06-18",72.36000061035156,{"date":1531,"close":1532},"2026-06-22",73.29000091552734,{"date":120,"close":1534},71.13999938964844,{"date":1536,"close":1537},"2026-06-24",71.27999877929688,{"date":203,"close":1539},74.08999633789062,{"date":1541,"close":1542},"2026-06-26",69.19999694824219,{"date":1544,"close":1545},"2026-06-29",64.62999725341797,{"date":1547,"close":1548},"2026-06-30",62.75,{"date":105,"close":1550},61.209999084472656,{"date":1552,"close":1553},"2026-07-02",61.72999954223633,{"date":1555,"close":1556},"2026-07-06",62.70000076293945,{"date":1558,"close":1559},"2026-07-07",61.58000183105469,{"date":1561,"close":1562},"2026-07-08",62.08000183105469,{"date":1564,"close":1565},"2026-07-09",60.119998931884766,{"date":93,"close":1567},62.63999938964844,{"date":1569,"close":1570},"2026-07-13",63.66999816894531,{"date":1572,"close":1573},"2026-07-14",66.19000244140625,{"date":47,"close":1575},67.41000366210938,{"date":1577,"close":1578},"2026-07-16",66.4000015258789,{"date":1580,"close":1581},"2026-07-17",66.41000366210938,{"date":1583,"close":1584},"2026-07-20",65.5199966430664,{"date":1586,"close":1587},"2026-07-21",67.69999694824219,{"date":1589,"close":1590},"2026-07-22",68.06999969482422,{"date":1592,"close":1593},"2026-07-23",68.04000091552734,{"date":1595,"close":1596},"2026-07-24",68.94999694824219,{"date":1598,"close":1593},"2026-07-27",{"date":1600,"close":1168},"2026-07-28",{"date":201,"close":1602},68.08999633789062,{"count":205,"fetchedAt":1604,"source":196},"2026-07-31T09:13:01.274Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1606},"\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>",1785489181179]