[{"data":1,"prerenderedAt":1600},["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-COHR":25,"$f32LIB5pEL2NTjDMZiLppVlPXJpvDyVlOKS0Y-vIEQt0":26,"ticker-mcap-COHR":160,"ticker-profile-COHR":170,"ticker-earnings-COHR":184,"ticker-congress-COHR":188,"i-lucide:info":1598},{"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":156},{"identity":28,"transactions":33,"sectorSlug":136,"relatedTickers":137},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"820318","COHERENT CORP.","Manufacturing","COHR",[34,53,67,78,91,100,106,112,118,128],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-25T00:06:38.000Z","0000899140-26-000726-0","4","Luther Sherri R","Chief Financial Officer","D",306.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764515\u002F000089914026000726\u002F0000899140-26-000726-index.htm",1000,67475,306680,"S","2026-07-22","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},73,"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-07-06T00:00:00.000Z","0000899140-26-000699-0","Place Jeffrey B.","Chief Supply Chain Officer",394.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2138361\u002F000089914026000699\u002F0000899140-26-000699-index.htm",2181,17658,860339.0700000001,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":63,"transactionDate":77,"intentLabel":65,"signalQuality":66},"2026-06-05T00:00:00.000Z","0000899140-26-000627-0","ANDERSON JAMES ROBERT","CEO",426.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1644651\u002F000089914026000627\u002F0000899140-26-000627-index.htm",25836,166438,11029130.04,"2026-06-03",{"cik":29,"filedAt":52,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0000899140-26-000476-0","Xia Howard H.","",21.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517296\u002F000089914026000476\u002F0000899140-26-000476-index.htm",2000,52298,43340,"M","2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":92,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":88,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"0000899140-26-000476-1",344,500,51798,172000,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":101,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":88,"intentLabel":97,"signalQuality":98,"insiderHistory":105},"0000899140-26-000476-2",348,51298,174000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":88,"intentLabel":97,"signalQuality":98,"insiderHistory":111},"0000899140-26-000476-3",358,50798,179000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":113,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":88,"intentLabel":97,"signalQuality":98,"insiderHistory":117},"0000899140-26-000476-4",368,50298,184000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":84,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"0000899140-26-000475-0",372.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764515\u002F000089914026000475\u002F0000899140-26-000475-index.htm",68475,745920,"2026-05-12",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},19,"2026-04-24T00:00:00.000Z",{"cik":29,"filedAt":127,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":84,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49,"insiderHistory":135},"0000899140-26-000393-0",351,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764515\u002F000089914026000393\u002F0000899140-26-000393-index.htm",70475,702000,"2026-04-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[138,141,144,147,150,153],{"ticker":139,"issuerName":140},"HSY","HERSHEY CO",{"ticker":142,"issuerName":143},"ANET","Arista Networks, Inc.",{"ticker":145,"issuerName":146},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":148,"issuerName":149},"TDG","TransDigm Group INC",{"ticker":151,"issuerName":152},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":154,"issuerName":155},"CIEN","CIENA CORP",{"count":157,"fetchedAt":158,"source":159},10,"2026-07-29T02:06:49.627Z","sqlite",{"data":161,"meta":167},{"value":162,"quality":163,"closeDate":164,"ageDays":165,"sharesAsOf":166},53078903702.87494,"fresh","2026-07-27",2,"2026-05-04",{"count":168,"fetchedAt":169,"source":159},1,"2026-07-29T02:06:49.629Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"James Robert Anderson","Hardware, Equipment & Parts",30216,"1987-10-02","US","CA","Santa Clara","https:\u002F\u002Fwww.coherent.com",2.037,"84.35-440","2026-07-16T00:00:38.538Z",{"count":168,"fetchedAt":169,"source":159},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":168,"fetchedAt":169,"source":159},{"data":189,"meta":1596},{"congressTrades":190,"insiderTrades":224,"priceHistory":235,"ticker":32},[191,209],{"amountLabel":192,"amountMax":193,"amountMid":194,"amountMin":195,"assetDescription":196,"assetType":197,"chamber":198,"district":199,"disclosureDate":200,"filingId":201,"ingestedAt":202,"memberName":203,"memberSlug":204,"owner":205,"party":40,"sourceLink":206,"ticker":32,"transactionDate":207,"type":208},"$15,001 - $50,000",50000,32501,15001,"Coherent Corp","Stock","senate","RI","2026-07-08","sheldon-whitehouse|COHR|2026-06-25|Purchase|$15,001 - $50,000|Self","2026-07-09T14:00:48.239Z","Sheldon Whitehouse","sheldon-whitehouse","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F5d9b1b8e-2ae1-442b-860c-e79b8a701dc6\u002F","2026-06-25","Purchase",{"amountLabel":210,"amountMax":211,"amountMid":212,"amountMin":213,"assetDescription":196,"assetType":197,"chamber":214,"district":215,"disclosureDate":216,"filingId":217,"ingestedAt":218,"memberName":219,"memberSlug":220,"owner":221,"party":40,"sourceLink":222,"ticker":32,"transactionDate":223,"type":208},"$1,001 - $15,000",15000,8001,1001,"house","CA17","2026-06-11","ro-khanna|COHR|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T20:00:41.789Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01",[225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":63,"transactionDate":77},{"cik":29,"filedAt":52,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":52,"filingId":92,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":52,"filingId":101,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":52,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":52,"filingId":113,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":52,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":84,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":84,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,621,624,627,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1415,1418,1421,1424,1427,1430,1433,1435,1437,1440,1443,1446,1449,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1532,1535,1538,1540,1543,1546,1549,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1591,1594],{"date":237,"close":238},"2021-07-30",69.80999755859375,{"date":240,"close":241},"2021-08-06",68.36000061035156,{"date":243,"close":244},"2021-08-13",63.34000015258789,{"date":246,"close":247},"2021-08-20",60.41999816894531,{"date":249,"close":250},"2021-08-27",63.599998474121094,{"date":252,"close":253},"2021-09-03",61.4900016784668,{"date":255,"close":256},"2021-09-10",61.43000030517578,{"date":258,"close":259},"2021-09-17",60.459999084472656,{"date":261,"close":262},"2021-09-24",61.47999954223633,{"date":264,"close":265},"2021-10-01",60.59000015258789,{"date":267,"close":268},"2021-10-08",57.209999084472656,{"date":270,"close":271},"2021-10-15",57.560001373291016,{"date":273,"close":274},"2021-10-22",58.63999938964844,{"date":276,"close":277},"2021-10-29",60.5099983215332,{"date":279,"close":280},"2021-11-05",64.25,{"date":282,"close":283},"2021-11-12",65.19999694824219,{"date":285,"close":286},"2021-11-19",64.08000183105469,{"date":288,"close":289},"2021-11-26",62.689998626708984,{"date":291,"close":292},"2021-12-03",60.97999954223633,{"date":294,"close":295},"2021-12-10",66.7699966430664,{"date":297,"close":298},"2021-12-17",68.16000366210938,{"date":300,"close":301},"2021-12-23",67.98999786376953,{"date":303,"close":304},"2021-12-31",68.33000183105469,{"date":306,"close":307},"2022-01-07",71.79000091552734,{"date":309,"close":310},"2022-01-14",71.05000305175781,{"date":312,"close":313},"2022-01-21",63.11000061035156,{"date":315,"close":316},"2022-01-28",60.04999923706055,{"date":318,"close":319},"2022-02-04",62.08000183105469,{"date":321,"close":322},"2022-02-11",66.7300033569336,{"date":324,"close":325},"2022-02-18",71.73999786376953,{"date":327,"close":328},"2022-02-25",70.66999816894531,{"date":330,"close":331},"2022-03-04",65.30999755859375,{"date":333,"close":334},"2022-03-11",65.69000244140625,{"date":336,"close":337},"2022-03-18",70.79000091552734,{"date":339,"close":340},"2022-03-25",73.43000030517578,{"date":342,"close":343},"2022-04-01",71.87999725341797,{"date":345,"close":346},"2022-04-08",65.22000122070312,{"date":348,"close":349},"2022-04-14",61.97999954223633,{"date":351,"close":352},"2022-04-22",62.119998931884766,{"date":354,"close":355},"2022-04-29",61.209999084472656,{"date":357,"close":358},"2022-05-06",61.86000061035156,{"date":360,"close":361},"2022-05-13",63.880001068115234,{"date":363,"close":364},"2022-05-20",59.08000183105469,{"date":366,"close":319},"2022-05-27",{"date":368,"close":369},"2022-06-03",62.310001373291016,{"date":371,"close":372},"2022-06-10",58.97999954223633,{"date":374,"close":375},"2022-06-17",51.77000045776367,{"date":377,"close":378},"2022-06-24",55.720001220703125,{"date":380,"close":381},"2022-07-01",49.130001068115234,{"date":383,"close":384},"2022-07-08",48.70000076293945,{"date":386,"close":387},"2022-07-15",49.29999923706055,{"date":389,"close":390},"2022-07-22",51.790000915527344,{"date":392,"close":393},"2022-07-29",52.63999938964844,{"date":395,"close":396},"2022-08-05",52.9900016784668,{"date":398,"close":399},"2022-08-12",52.939998626708984,{"date":401,"close":402},"2022-08-19",55.849998474121094,{"date":404,"close":405},"2022-08-26",51.88999938964844,{"date":407,"close":408},"2022-09-02",43.40999984741211,{"date":410,"close":411},"2022-09-09",44.22999954223633,{"date":413,"close":414},"2022-09-16",41.75,{"date":416,"close":417},"2022-09-23",37.29999923706055,{"date":419,"close":420},"2022-09-30",34.849998474121094,{"date":422,"close":423},"2022-10-07",36.84000015258789,{"date":425,"close":426},"2022-10-14",30.780000686645508,{"date":428,"close":429},"2022-10-21",32.220001220703125,{"date":431,"close":432},"2022-10-28",34.41999816894531,{"date":434,"close":435},"2022-11-04",31.989999771118164,{"date":437,"close":438},"2022-11-11",38.7400016784668,{"date":440,"close":441},"2022-11-18",36.470001220703125,{"date":443,"close":444},"2022-11-25",36.81999969482422,{"date":446,"close":447},"2022-12-02",37.77000045776367,{"date":449,"close":450},"2022-12-09",35.349998474121094,{"date":452,"close":453},"2022-12-16",34.7599983215332,{"date":455,"close":456},"2022-12-23",33.09000015258789,{"date":458,"close":459},"2022-12-30",35.099998474121094,{"date":461,"close":462},"2023-01-06",36.7599983215332,{"date":464,"close":465},"2023-01-13",41.2599983215332,{"date":467,"close":468},"2023-01-20",42.779998779296875,{"date":470,"close":471},"2023-01-27",45.13999938964844,{"date":473,"close":474},"2023-02-03",44.470001220703125,{"date":476,"close":477},"2023-02-10",42.380001068115234,{"date":479,"close":480},"2023-02-17",44.9900016784668,{"date":482,"close":483},"2023-02-24",42.689998626708984,{"date":485,"close":486},"2023-03-03",44.029998779296875,{"date":488,"close":489},"2023-03-10",38.540000915527344,{"date":491,"close":492},"2023-03-17",34.470001220703125,{"date":494,"close":495},"2023-03-24",34.709999084472656,{"date":497,"close":498},"2023-03-31",38.08000183105469,{"date":500,"close":501},"2023-04-06",32.97999954223633,{"date":503,"close":504},"2023-04-14",33.900001525878906,{"date":506,"close":507},"2023-04-21",33.59000015258789,{"date":509,"close":510},"2023-04-28",34.13999938964844,{"date":512,"close":513},"2023-05-05",31.829999923706055,{"date":515,"close":516},"2023-05-12",27.809999465942383,{"date":518,"close":519},"2023-05-19",30.690000534057617,{"date":521,"close":522},"2023-05-26",36.93000030517578,{"date":524,"close":525},"2023-06-02",38.97999954223633,{"date":527,"close":528},"2023-06-09",38.90999984741211,{"date":530,"close":531},"2023-06-16",54.869998931884766,{"date":533,"close":534},"2023-06-23",46.709999084472656,{"date":536,"close":537},"2023-06-30",50.97999954223633,{"date":539,"close":540},"2023-07-07",51.459999084472656,{"date":542,"close":543},"2023-07-14",50.459999084472656,{"date":545,"close":546},"2023-07-21",46.0099983215332,{"date":548,"close":549},"2023-07-28",46.56999969482422,{"date":551,"close":552},"2023-08-04",50.15999984741211,{"date":554,"close":555},"2023-08-11",45.18000030517578,{"date":557,"close":558},"2023-08-18",34.45000076293945,{"date":560,"close":561},"2023-08-25",35.38999938964844,{"date":563,"close":564},"2023-09-01",37.540000915527344,{"date":566,"close":567},"2023-09-08",33.20000076293945,{"date":569,"close":570},"2023-09-15",32.40999984741211,{"date":572,"close":573},"2023-09-22",31.270000457763672,{"date":575,"close":576},"2023-09-29",32.63999938964844,{"date":578,"close":579},"2023-10-06",31.209999084472656,{"date":581,"close":582},"2023-10-13",32.720001220703125,{"date":584,"close":585},"2023-10-20",31.010000228881836,{"date":587,"close":588},"2023-10-27",29.149999618530273,{"date":590,"close":591},"2023-11-03",32.849998474121094,{"date":593,"close":594},"2023-11-10",33.970001220703125,{"date":596,"close":597},"2023-11-17",36.06999969482422,{"date":599,"close":600},"2023-11-24",36.13999938964844,{"date":602,"close":603},"2023-12-01",38.220001220703125,{"date":605,"close":606},"2023-12-08",41.380001068115234,{"date":608,"close":609},"2023-12-15",43.84000015258789,{"date":611,"close":612},"2023-12-22",44.61000061035156,{"date":614,"close":615},"2023-12-29",43.529998779296875,{"date":617,"close":618},"2024-01-05",41.16999816894531,{"date":620,"close":414},"2024-01-12",{"date":622,"close":623},"2024-01-19",46.16999816894531,{"date":625,"close":626},"2024-01-26",47.310001373291016,{"date":628,"close":381},"2024-02-02",{"date":630,"close":631},"2024-02-09",62.349998474121094,{"date":633,"close":634},"2024-02-16",59.720001220703125,{"date":636,"close":637},"2024-02-23",58.86000061035156,{"date":639,"close":640},"2024-03-01",63.470001220703125,{"date":642,"close":643},"2024-03-08",63.86000061035156,{"date":645,"close":646},"2024-03-15",58.7599983215332,{"date":648,"close":649},"2024-03-22",63.29999923706055,{"date":651,"close":652},"2024-03-28",60.619998931884766,{"date":654,"close":655},"2024-04-05",57.63999938964844,{"date":657,"close":658},"2024-04-12",53.599998474121094,{"date":660,"close":661},"2024-04-19",49.2599983215332,{"date":663,"close":664},"2024-04-26",55.060001373291016,{"date":666,"close":667},"2024-05-03",56.5099983215332,{"date":669,"close":670},"2024-05-10",53.689998626708984,{"date":672,"close":673},"2024-05-17",58.130001068115234,{"date":675,"close":676},"2024-05-24",59.66999816894531,{"date":678,"close":679},"2024-05-31",57.060001373291016,{"date":681,"close":682},"2024-06-07",65.87999725341797,{"date":684,"close":685},"2024-06-14",71.75,{"date":687,"close":688},"2024-06-21",71.93000030517578,{"date":690,"close":691},"2024-06-28",72.45999908447266,{"date":693,"close":694},"2024-07-05",74.55999755859375,{"date":696,"close":697},"2024-07-12",78.4000015258789,{"date":699,"close":700},"2024-07-19",72.0199966430664,{"date":702,"close":703},"2024-07-26",70.5,{"date":705,"close":706},"2024-08-02",58.93000030517578,{"date":708,"close":244},"2024-08-09",{"date":710,"close":711},"2024-08-16",76.62999725341797,{"date":713,"close":714},"2024-08-23",79.37999725341797,{"date":716,"close":717},"2024-08-30",77.94999694824219,{"date":719,"close":720},"2024-09-06",68.54000091552734,{"date":722,"close":723},"2024-09-13",77.9800033569336,{"date":725,"close":726},"2024-09-20",87.0199966430664,{"date":728,"close":729},"2024-09-27",89.83000183105469,{"date":731,"close":732},"2024-10-04",95.33000183105469,{"date":734,"close":735},"2024-10-11",104.62000274658203,{"date":737,"close":738},"2024-10-18",98.2300033569336,{"date":740,"close":741},"2024-10-25",95.83999633789062,{"date":743,"close":744},"2024-11-01",92.27999877929688,{"date":746,"close":747},"2024-11-08",110.0199966430664,{"date":749,"close":750},"2024-11-15",95.11000061035156,{"date":752,"close":753},"2024-11-22",105.33999633789062,{"date":755,"close":756},"2024-11-29",100.16000366210938,{"date":758,"close":759},"2024-12-06",111.23999786376953,{"date":761,"close":762},"2024-12-13",106.63999938964844,{"date":764,"close":765},"2024-12-20",97.66999816894531,{"date":767,"close":768},"2024-12-27",96.98999786376953,{"date":770,"close":771},"2025-01-03",106.23999786376953,{"date":773,"close":774},"2025-01-10",89.87000274658203,{"date":776,"close":777},"2025-01-17",98.29000091552734,{"date":779,"close":780},"2025-01-24",100.33000183105469,{"date":782,"close":783},"2025-01-31",90.48999786376953,{"date":785,"close":786},"2025-02-07",95.88999938964844,{"date":788,"close":789},"2025-02-14",86.80000305175781,{"date":791,"close":792},"2025-02-21",82.63999938964844,{"date":794,"close":795},"2025-02-28",75.19000244140625,{"date":797,"close":798},"2025-03-07",66.54000091552734,{"date":800,"close":801},"2025-03-14",64.30000305175781,{"date":803,"close":804},"2025-03-21",68.23999786376953,{"date":806,"close":807},"2025-03-28",65.7300033569336,{"date":809,"close":810},"2025-04-04",50.58000183105469,{"date":812,"close":813},"2025-04-11",55.20000076293945,{"date":815,"close":816},"2025-04-17",55.290000915527344,{"date":818,"close":819},"2025-04-25",64.48999786376953,{"date":821,"close":822},"2025-05-02",71.63999938964844,{"date":824,"close":825},"2025-05-09",70.56999969482422,{"date":827,"close":828},"2025-05-16",78.5999984741211,{"date":830,"close":831},"2025-05-23",78.45999908447266,{"date":833,"close":834},"2025-05-30",75.62999725341797,{"date":836,"close":837},"2025-06-06",79.73999786376953,{"date":839,"close":840},"2025-06-13",77.37000274658203,{"date":842,"close":843},"2025-06-20",81.19999694824219,{"date":845,"close":846},"2025-06-27",87.2300033569336,{"date":848,"close":849},"2025-07-03",90.9000015258789,{"date":851,"close":852},"2025-07-11",93.30000305175781,{"date":854,"close":855},"2025-07-18",99.5999984741211,{"date":857,"close":858},"2025-07-25",100.13999938964844,{"date":860,"close":861},"2025-07-28",104.30000305175781,{"date":863,"close":864},"2025-07-29",106.9800033569336,{"date":866,"close":867},"2025-07-30",107.2300033569336,{"date":869,"close":870},"2025-07-31",107.5999984741211,{"date":872,"close":873},"2025-08-01",102.79000091552734,{"date":875,"close":876},"2025-08-04",106.73999786376953,{"date":878,"close":879},"2025-08-05",105.5999984741211,{"date":881,"close":882},"2025-08-06",107.1500015258789,{"date":884,"close":885},"2025-08-07",113.81999969482422,{"date":887,"close":888},"2025-08-08",115.44000244140625,{"date":890,"close":891},"2025-08-11",113.5999984741211,{"date":893,"close":894},"2025-08-12",116.55999755859375,{"date":896,"close":897},"2025-08-13",114.01000213623047,{"date":899,"close":900},"2025-08-14",91.6500015258789,{"date":902,"close":903},"2025-08-15",93.4000015258789,{"date":905,"close":783},"2025-08-18",{"date":907,"close":908},"2025-08-19",87.76000213623047,{"date":910,"close":911},"2025-08-20",86.55000305175781,{"date":913,"close":914},"2025-08-21",86.5999984741211,{"date":916,"close":917},"2025-08-22",89.9000015258789,{"date":919,"close":920},"2025-08-25",90.5,{"date":922,"close":923},"2025-08-26",91.58000183105469,{"date":925,"close":926},"2025-08-27",90.70999908447266,{"date":928,"close":929},"2025-08-28",95.19999694824219,{"date":931,"close":932},"2025-08-29",90.47000122070312,{"date":934,"close":935},"2025-09-02",87.80000305175781,{"date":937,"close":938},"2025-09-03",88.47000122070312,{"date":940,"close":941},"2025-09-04",95.62000274658203,{"date":943,"close":944},"2025-09-05",97.83999633789062,{"date":946,"close":947},"2025-09-08",98.66999816894531,{"date":949,"close":950},"2025-09-09",99.22000122070312,{"date":952,"close":953},"2025-09-10",103.48999786376953,{"date":955,"close":956},"2025-09-11",103.51000213623047,{"date":958,"close":959},"2025-09-12",102.98999786376953,{"date":961,"close":962},"2025-09-15",106.33999633789062,{"date":964,"close":965},"2025-09-16",104.47000122070312,{"date":967,"close":968},"2025-09-17",103.41000366210938,{"date":970,"close":971},"2025-09-18",108.05000305175781,{"date":973,"close":974},"2025-09-19",109.11000061035156,{"date":976,"close":977},"2025-09-22",114.5999984741211,{"date":979,"close":980},"2025-09-23",109.29000091552734,{"date":982,"close":983},"2025-09-24",106.5199966430664,{"date":985,"close":986},"2025-09-25",106.56999969482422,{"date":988,"close":989},"2025-09-26",106.98999786376953,{"date":991,"close":992},"2025-09-29",107.97000122070312,{"date":994,"close":995},"2025-09-30",107.72000122070312,{"date":997,"close":998},"2025-10-01",114.6500015258789,{"date":1000,"close":1001},"2025-10-02",112.79000091552734,{"date":1003,"close":1004},"2025-10-03",113.58000183105469,{"date":1006,"close":1007},"2025-10-06",114.7699966430664,{"date":1009,"close":1010},"2025-10-07",113.55999755859375,{"date":1012,"close":1013},"2025-10-08",116.66999816894531,{"date":1015,"close":1016},"2025-10-09",122.3499984741211,{"date":1018,"close":1019},"2025-10-10",111.0999984741211,{"date":1021,"close":1022},"2025-10-13",115.12999725341797,{"date":1024,"close":1025},"2025-10-14",109.37000274658203,{"date":1027,"close":1028},"2025-10-15",110.41000366210938,{"date":1030,"close":1031},"2025-10-16",115.95999908447266,{"date":1033,"close":1034},"2025-10-17",116.3499984741211,{"date":1036,"close":1037},"2025-10-20",120.19999694824219,{"date":1039,"close":1040},"2025-10-21",120.79000091552734,{"date":1042,"close":1043},"2025-10-22",115.37000274658203,{"date":1045,"close":1046},"2025-10-23",121.5199966430664,{"date":1048,"close":1049},"2025-10-24",129.33999633789062,{"date":1051,"close":1052},"2025-10-27",134.99000549316406,{"date":1054,"close":1055},"2025-10-28",134.24000549316406,{"date":1057,"close":1058},"2025-10-29",138.05999755859375,{"date":1060,"close":1061},"2025-10-30",132.7100067138672,{"date":1063,"close":1064},"2025-10-31",131.9600067138672,{"date":1066,"close":1067},"2025-11-03",132,{"date":1069,"close":1070},"2025-11-04",128.6999969482422,{"date":1072,"close":1073},"2025-11-05",134.6300048828125,{"date":1075,"close":1076},"2025-11-06",159.3000030517578,{"date":1078,"close":1079},"2025-11-07",154.50999450683594,{"date":1081,"close":1082},"2025-11-10",166.72000122070312,{"date":1084,"close":1085},"2025-11-11",158.00999450683594,{"date":1087,"close":1088},"2025-11-12",156.6699981689453,{"date":1090,"close":1091},"2025-11-13",139.97000122070312,{"date":1093,"close":1094},"2025-11-14",139.3300018310547,{"date":1096,"close":1097},"2025-11-17",139.07000732421875,{"date":1099,"close":1100},"2025-11-18",138.14999389648438,{"date":1102,"close":1103},"2025-11-19",142.94000244140625,{"date":1105,"close":1106},"2025-11-20",135.61000061035156,{"date":1108,"close":1109},"2025-11-21",139.50999450683594,{"date":1111,"close":1112},"2025-11-24",151.80999755859375,{"date":1114,"close":1115},"2025-11-25",148.85000610351562,{"date":1117,"close":1118},"2025-11-26",154,{"date":1120,"close":1121},"2025-11-28",164.25999450683594,{"date":1123,"close":1124},"2025-12-01",163.5,{"date":1126,"close":1127},"2025-12-02",164.88999938964844,{"date":1129,"close":1130},"2025-12-03",170.9600067138672,{"date":1132,"close":1133},"2025-12-04",177.35000610351562,{"date":1135,"close":1136},"2025-12-05",181.7899932861328,{"date":1138,"close":1139},"2025-12-08",185.86000061035156,{"date":1141,"close":1142},"2025-12-09",192.72999572753906,{"date":1144,"close":1145},"2025-12-10",197.4499969482422,{"date":1147,"close":1148},"2025-12-11",198.5,{"date":1150,"close":1151},"2025-12-12",178.33999633789062,{"date":1153,"close":1154},"2025-12-15",178.4499969482422,{"date":1156,"close":1157},"2025-12-16",175.1999969482422,{"date":1159,"close":1160},"2025-12-17",170.44000244140625,{"date":1162,"close":1163},"2025-12-18",175.7100067138672,{"date":1165,"close":1166},"2025-12-19",185.8300018310547,{"date":1168,"close":1169},"2025-12-22",190.97999572753906,{"date":1171,"close":1172},"2025-12-23",191.8699951171875,{"date":1174,"close":1175},"2025-12-24",191.3699951171875,{"date":1177,"close":1178},"2025-12-26",191.72000122070312,{"date":1180,"close":1181},"2025-12-29",189.02000427246094,{"date":1183,"close":1184},"2025-12-30",186.80999755859375,{"date":1186,"close":1187},"2025-12-31",184.57000732421875,{"date":1189,"close":1190},"2026-01-02",194.3300018310547,{"date":1192,"close":1193},"2026-01-05",186.36000061035156,{"date":1195,"close":1196},"2026-01-06",194.11000061035156,{"date":1198,"close":1199},"2026-01-07",191.6199951171875,{"date":1201,"close":1202},"2026-01-08",173.14999389648438,{"date":1204,"close":1205},"2026-01-09",178.05999755859375,{"date":1207,"close":1208},"2026-01-12",185.17999267578125,{"date":1210,"close":1211},"2026-01-13",190.02999877929688,{"date":1213,"close":1214},"2026-01-14",184.11000061035156,{"date":1216,"close":1217},"2026-01-15",195.9600067138672,{"date":1219,"close":1220},"2026-01-16",191.0399932861328,{"date":1222,"close":1223},"2026-01-20",193.4600067138672,{"date":1225,"close":1226},"2026-01-21",201.4600067138672,{"date":1228,"close":1229},"2026-01-22",202.72000122070312,{"date":1231,"close":1232},"2026-01-23",196.94000244140625,{"date":1234,"close":1235},"2026-01-26",197.75999450683594,{"date":1237,"close":1238},"2026-01-27",214,{"date":1240,"close":1241},"2026-01-28",221.13999938964844,{"date":1243,"close":1244},"2026-01-29",215.86000061035156,{"date":1246,"close":1247},"2026-01-30",212.17999267578125,{"date":1249,"close":1250},"2026-02-02",222.44000244140625,{"date":1252,"close":1253},"2026-02-03",229.17999267578125,{"date":1255,"close":1256},"2026-02-04",211,{"date":1258,"close":1259},"2026-02-05",209.24000549316406,{"date":1261,"close":1262},"2026-02-06",227.67999267578125,{"date":1264,"close":1265},"2026-02-09",242.4600067138672,{"date":1267,"close":1268},"2026-02-10",228.3699951171875,{"date":1270,"close":1271},"2026-02-11",223.69000244140625,{"date":1273,"close":1274},"2026-02-12",216.10000610351562,{"date":1276,"close":1277},"2026-02-13",217.22999572753906,{"date":1279,"close":1280},"2026-02-17",219.9600067138672,{"date":1282,"close":1283},"2026-02-18",223.88999938964844,{"date":1285,"close":1286},"2026-02-19",232.47999572753906,{"date":1288,"close":1289},"2026-02-20",248.17999267578125,{"date":1291,"close":1292},"2026-02-23",248.88999938964844,{"date":1294,"close":1295},"2026-02-24",254.86000061035156,{"date":1297,"close":1298},"2026-02-25",267.8999938964844,{"date":1300,"close":1301},"2026-02-26",250.13999938964844,{"date":1303,"close":1304},"2026-02-27",258.92999267578125,{"date":1306,"close":1307},"2026-03-02",298.9100036621094,{"date":1309,"close":1310},"2026-03-03",280.80999755859375,{"date":1312,"close":1313},"2026-03-04",274.8599853515625,{"date":1315,"close":1316},"2026-03-05",253.8699951171875,{"date":1318,"close":1319},"2026-03-06",235.72000122070312,{"date":1321,"close":1322},"2026-03-09",252.32000732421875,{"date":1324,"close":1325},"2026-03-10",260.6400146484375,{"date":1327,"close":1328},"2026-03-11",251.41000366210938,{"date":1330,"close":1331},"2026-03-12",241.27000427246094,{"date":1333,"close":1334},"2026-03-13",242.75999450683594,{"date":1336,"close":1337},"2026-03-16",247.3699951171875,{"date":1339,"close":1340},"2026-03-17",245.8000030517578,{"date":1342,"close":1343},"2026-03-18",257.2099914550781,{"date":1345,"close":1346},"2026-03-19",275.57000732421875,{"date":1348,"close":1349},"2026-03-20",253.6300048828125,{"date":1351,"close":1352},"2026-03-23",255.0500030517578,{"date":1354,"close":1355},"2026-03-24",272.3299865722656,{"date":1357,"close":1358},"2026-03-25",272.0400085449219,{"date":1360,"close":1361},"2026-03-26",243.2899932861328,{"date":1363,"close":1364},"2026-03-27",243.47999572753906,{"date":1366,"close":1367},"2026-03-30",219.64999389648438,{"date":1369,"close":1370},"2026-03-31",238.2100067138672,{"date":1372,"close":1373},"2026-04-01",247.8000030517578,{"date":1375,"close":1376},"2026-04-02",258.1600036621094,{"date":1378,"close":1379},"2026-04-06",253.22000122070312,{"date":1381,"close":1382},"2026-04-07",255.10000610351562,{"date":1384,"close":1385},"2026-04-08",281.7900085449219,{"date":1387,"close":1388},"2026-04-09",284.1700134277344,{"date":1390,"close":1391},"2026-04-10",307.5,{"date":1393,"close":1394},"2026-04-13",307.92999267578125,{"date":1396,"close":1397},"2026-04-14",313.4200134277344,{"date":1399,"close":1400},"2026-04-15",308.20001220703125,{"date":1402,"close":1403},"2026-04-16",328,{"date":1405,"close":1406},"2026-04-17",345.0199890136719,{"date":1408,"close":1409},"2026-04-20",347.510009765625,{"date":1411,"close":1412},"2026-04-21",343.7900085449219,{"date":134,"close":1414},350.4700012207031,{"date":1416,"close":1417},"2026-04-23",337.67999267578125,{"date":1419,"close":1420},"2026-04-24",336.0899963378906,{"date":1422,"close":1423},"2026-04-27",321.5299987792969,{"date":1425,"close":1426},"2026-04-28",303.9700012207031,{"date":1428,"close":1429},"2026-04-29",304.92999267578125,{"date":1431,"close":1432},"2026-04-30",319.7099914550781,{"date":223,"close":1434},329.5,{"date":166,"close":1436},329.8900146484375,{"date":1438,"close":1439},"2026-05-05",335.7300109863281,{"date":1441,"close":1442},"2026-05-06",344.6700134277344,{"date":1444,"close":1445},"2026-05-07",319.19000244140625,{"date":1447,"close":1448},"2026-05-08",335.260009765625,{"date":88,"close":1450},379.69000244140625,{"date":124,"close":1452},374.010009765625,{"date":1454,"close":1455},"2026-05-13",403.7099914550781,{"date":1457,"close":1458},"2026-05-14",404.94000244140625,{"date":1460,"close":1461},"2026-05-15",382.45001220703125,{"date":1463,"close":1464},"2026-05-18",362.8299865722656,{"date":1466,"close":1467},"2026-05-19",353.6300048828125,{"date":1469,"close":1470},"2026-05-20",358.5,{"date":1472,"close":1473},"2026-05-21",378,{"date":1475,"close":1476},"2026-05-22",377.57000732421875,{"date":1478,"close":1479},"2026-05-26",381.3500061035156,{"date":1481,"close":1482},"2026-05-27",380.17999267578125,{"date":1484,"close":1485},"2026-05-28",376.95001220703125,{"date":1487,"close":1488},"2026-05-29",361.4700012207031,{"date":1490,"close":1491},"2026-06-01",362.8999938964844,{"date":1493,"close":1494},"2026-06-02",426.8900146484375,{"date":77,"close":1496},417.42999267578125,{"date":1498,"close":1499},"2026-06-04",420.2850036621094,{"date":1501,"close":1502},"2026-06-05",376.989990234375,{"date":1504,"close":1505},"2026-06-08",401.92999267578125,{"date":1507,"close":1508},"2026-06-09",355.94000244140625,{"date":1510,"close":1511},"2026-06-10",354.7699890136719,{"date":216,"close":1513},363.5799865722656,{"date":1515,"close":1516},"2026-06-12",385.0299987792969,{"date":1518,"close":1519},"2026-06-15",413.8399963378906,{"date":1521,"close":1522},"2026-06-16",382.80999755859375,{"date":1524,"close":1525},"2026-06-17",378.8500061035156,{"date":1527,"close":1528},"2026-06-18",389.57000732421875,{"date":1530,"close":1531},"2026-06-22",425.4800109863281,{"date":1533,"close":1534},"2026-06-23",381.2200012207031,{"date":1536,"close":1537},"2026-06-24",392.5,{"date":207,"close":1539},407.25,{"date":1541,"close":1542},"2026-06-26",380.55999755859375,{"date":1544,"close":1545},"2026-06-29",391.2200012207031,{"date":1547,"close":1548},"2026-06-30",394.4700012207031,{"date":64,"close":1550},368.6499938964844,{"date":1552,"close":1553},"2026-07-02",333.3599853515625,{"date":1555,"close":1556},"2026-07-06",335.70001220703125,{"date":1558,"close":1559},"2026-07-07",314.1300048828125,{"date":200,"close":1561},317.04998779296875,{"date":1563,"close":1564},"2026-07-09",327.239990234375,{"date":1566,"close":1567},"2026-07-10",324.5,{"date":1569,"close":1570},"2026-07-13",307.3900146484375,{"date":1572,"close":1573},"2026-07-14",310.7699890136719,{"date":1575,"close":1576},"2026-07-15",299.3800048828125,{"date":1578,"close":1579},"2026-07-16",276.9599914550781,{"date":1581,"close":1582},"2026-07-17",277.6000061035156,{"date":1584,"close":1585},"2026-07-20",285.3999938964844,{"date":1587,"close":1588},"2026-07-21",317.2200012207031,{"date":47,"close":1590},312.19000244140625,{"date":1592,"close":1593},"2026-07-23",313.2200012207031,{"date":164,"close":1595},271.30999755859375,{"count":168,"fetchedAt":1597,"source":159},"2026-07-29T02:06:49.634Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1599},"\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>",1785290809593]