[{"data":1,"prerenderedAt":1605},["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-CW":25,"$fxrxglRqYbc8WhNcUyzFWsDqaHNRvFdWOk1wzPIT9n4g":26,"ticker-mcap-CW":194,"ticker-profile-CW":204,"ticker-earnings-CW":218,"ticker-congress-CW":222,"i-lucide:info":1603},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"26324","CURTISS WRIGHT CORP","Manufacturing","CW",[34,50,58,66,74,82,97,108,119,126,137,146,155,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001628280-26-047236-0","4","Rayment Kevin","Executive VP and COO","D",634.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836011\u002F000162828026047236\u002F0001628280-26-047236-index.htm",26,31519,16506.88,"A","2026-07-06","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047237-0","Watts John C","EVP & Chief Growth Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926867\u002F000162828026047237\u002F0001628280-26-047237-index.htm",9,3771,5713.92,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047233-0","Farkas K Christopher","Executive VP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621241\u002F000162828026047233\u002F0001628280-26-047233-index.htm",21,4274,13332.48,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047242-0","McDonald George P.","Executive VP and Corporate Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2037521\u002F000162828026047242\u002F0001628280-26-047242-index.htm",25,4235,15872,{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047231-0","Bamford Lynn M","Chair and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836013\u002F000162828026047231\u002F0001628280-26-047231-index.htm",17,45651,10792.96,{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93,"insiderHistory":94},"2026-06-15T00:00:00.000Z","0001628280-26-043153-0",758.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836013\u002F000162828026043153\u002F0001628280-26-043153-index.htm",2500,45634,1895500,"S","2026-06-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":95,"isFirstFiling":6,"priorFilingDate":96},5,"2026-06-10T00:00:00.000Z",{"cik":29,"filedAt":83,"filingId":98,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":90,"transactionDate":104,"intentLabel":92,"signalQuality":93,"insiderHistory":105},"0001628280-26-043157-0",770.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926867\u002F000162828026043157\u002F0001628280-26-043157-index.htm",200,3762,154112,"2026-06-15",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},19,"2026-05-27T00:00:00.000Z",{"cik":29,"filedAt":96,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":90,"transactionDate":117,"intentLabel":92,"signalQuality":93,"insiderHistory":118},"0001628280-26-042196-0","Ogilby Gary A","Senior VP & Corp Controller",721.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812238\u002F000162828026042196\u002F0001628280-26-042196-index.htm",399,2172,288058.05000000005,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":87,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":90,"transactionDate":117,"intentLabel":92,"signalQuality":93,"insiderHistory":125},"0001628280-26-042193-0",721.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836013\u002F000162828026042193\u002F0001628280-26-042193-index.htm",48134,1804300,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001628280-26-039795-0","Wallace Peter C","",719.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295366\u002F000162828026039795\u002F0001628280-26-039795-index.htm",221,6209,159117.79,"2026-06-01",{"cik":29,"filedAt":127,"filingId":138,"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":139,"ownerTitle":130,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145,"intentLabel":48,"signalQuality":49},"0001628280-26-039799-0","MINOR GLENDA J",747.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254782\u002F000162828026039799\u002F0001628280-26-039799-index.htm",20,2491.01,14952.2,"2026-05-29",{"cik":29,"filedAt":107,"filingId":147,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":90,"transactionDate":153,"intentLabel":92,"signalQuality":93,"insiderHistory":154},"0001628280-26-038454-0",752.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926867\u002F000162828026038454\u002F0001628280-26-038454-index.htm",220,3962,165640.19999999998,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":156,"filingId":157,"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":139,"ownerTitle":130,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":133,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":162,"intentLabel":48,"signalQuality":49},"2026-05-14T00:00:00.000Z","0001628280-26-035111-0",735.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254782\u002F000162828026035111\u002F0001628280-26-035111-index.htm",2471.01,162510.14,"2026-05-12",{"cik":29,"filedAt":164,"filingId":165,"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":166,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":46,"transactionDate":169,"intentLabel":48,"signalQuality":49},"2026-05-11T12:49:19.000Z","0001628280-26-033163-0","Lyash Jeffrey J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267185\u002F000162828026033163\u002F0001628280-26-033163-index.htm",48,"2026-05-07","manufacturing",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"HSY","HERSHEY CO",{"ticker":176,"issuerName":177},"ANET","Arista Networks, Inc.",{"ticker":179,"issuerName":180},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":182,"issuerName":183},"TDG","TransDigm Group INC",{"ticker":185,"issuerName":186},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":188,"issuerName":189},"CIEN","CIENA CORP",{"count":191,"fetchedAt":192,"source":193},14,"2026-07-29T02:07:00.295Z","sqlite",{"data":195,"meta":201},{"value":196,"quality":197,"closeDate":198,"ageDays":199,"sharesAsOf":200},27477946649.43872,"fresh","2026-07-27",2,"2026-04-30",{"count":202,"fetchedAt":203,"source":193},1,"2026-07-29T02:07:00.296Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"Lynn Bamford","Aerospace & Defense",8900,"1980-03-17","US","NC","Davidson","https:\u002F\u002Fwww.curtisswright.com",0.863,"462.59-800","2026-06-21T14:00:31.623Z",{"count":202,"fetchedAt":203,"source":193},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":202,"fetchedAt":203,"source":193},{"data":223,"meta":1601},{"congressTrades":224,"insiderTrades":225,"priceHistory":240,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":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":35,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":77,"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":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":98,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":90,"transactionDate":104},{"cik":29,"filedAt":96,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":90,"transactionDate":117},{"cik":29,"filedAt":96,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":87,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":90,"transactionDate":117},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":138,"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":139,"ownerTitle":130,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145},{"cik":29,"filedAt":107,"filingId":147,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":90,"transactionDate":153},{"cik":29,"filedAt":156,"filingId":157,"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":139,"ownerTitle":130,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":133,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":162},{"cik":29,"filedAt":164,"filingId":165,"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":166,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":46,"transactionDate":169},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1495,1496,1499,1502,1505,1508,1511,1513,1516,1519,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599],{"date":242,"close":243},"2021-07-30",118.30000305175781,{"date":245,"close":246},"2021-08-06",120.6500015258789,{"date":248,"close":249},"2021-08-13",120.87999725341797,{"date":251,"close":252},"2021-08-20",117.5999984741211,{"date":254,"close":255},"2021-08-27",123.05999755859375,{"date":257,"close":258},"2021-09-03",118.87999725341797,{"date":260,"close":261},"2021-09-10",113.41000366210938,{"date":263,"close":264},"2021-09-17",123.33000183105469,{"date":266,"close":267},"2021-09-24",125.05000305175781,{"date":269,"close":270},"2021-10-01",128.3000030517578,{"date":272,"close":273},"2021-10-08",133.19000244140625,{"date":275,"close":276},"2021-10-15",131.4600067138672,{"date":278,"close":279},"2021-10-22",132.3800048828125,{"date":281,"close":282},"2021-10-29",127.68000030517578,{"date":284,"close":285},"2021-11-05",135.9600067138672,{"date":287,"close":288},"2021-11-12",132.75,{"date":290,"close":291},"2021-11-19",132.33999633789062,{"date":293,"close":294},"2021-11-26",128.52000427246094,{"date":296,"close":297},"2021-12-03",129.69000244140625,{"date":299,"close":300},"2021-12-10",133.8300018310547,{"date":302,"close":279},"2021-12-17",{"date":304,"close":305},"2021-12-23",135.92999267578125,{"date":307,"close":308},"2021-12-31",138.6699981689453,{"date":310,"close":311},"2022-01-07",138.8300018310547,{"date":313,"close":314},"2022-01-14",139.25999450683594,{"date":316,"close":317},"2022-01-21",137.2100067138672,{"date":319,"close":320},"2022-01-28",132.35000610351562,{"date":322,"close":323},"2022-02-04",131.8000030517578,{"date":325,"close":326},"2022-02-11",136.47999572753906,{"date":328,"close":329},"2022-02-18",136.60000610351562,{"date":331,"close":332},"2022-02-25",138.3300018310547,{"date":334,"close":335},"2022-03-04",155.8800048828125,{"date":337,"close":338},"2022-03-11",146.1300048828125,{"date":340,"close":341},"2022-03-18",154.3800048828125,{"date":343,"close":344},"2022-03-25",156.19000244140625,{"date":346,"close":347},"2022-04-01",153.5,{"date":349,"close":350},"2022-04-08",145.94000244140625,{"date":352,"close":353},"2022-04-14",151.32000732421875,{"date":355,"close":356},"2022-04-22",154.11000061035156,{"date":358,"close":359},"2022-04-29",142.91000366210938,{"date":361,"close":362},"2022-05-06",141.50999450683594,{"date":364,"close":365},"2022-05-13",137.3699951171875,{"date":367,"close":368},"2022-05-20",140.33999633789062,{"date":370,"close":371},"2022-05-27",144.49000549316406,{"date":373,"close":374},"2022-06-03",142.8800048828125,{"date":376,"close":377},"2022-06-10",137.77999877929688,{"date":379,"close":380},"2022-06-17",125.44999694824219,{"date":382,"close":383},"2022-06-24",131.1999969482422,{"date":385,"close":386},"2022-07-01",133.50999450683594,{"date":388,"close":389},"2022-07-08",131.11000061035156,{"date":391,"close":392},"2022-07-15",128.8300018310547,{"date":394,"close":395},"2022-07-22",136.72000122070312,{"date":397,"close":398},"2022-07-29",143.44000244140625,{"date":400,"close":401},"2022-08-05",144.5,{"date":403,"close":404},"2022-08-12",147.4600067138672,{"date":406,"close":407},"2022-08-19",149.33999633789062,{"date":409,"close":410},"2022-08-26",148.13999938964844,{"date":412,"close":413},"2022-09-02",141.69000244140625,{"date":415,"close":416},"2022-09-09",151.63999938964844,{"date":418,"close":419},"2022-09-16",145,{"date":421,"close":422},"2022-09-23",138.6999969482422,{"date":424,"close":425},"2022-09-30",139.16000366210938,{"date":427,"close":428},"2022-10-07",147.64999389648438,{"date":430,"close":431},"2022-10-14",148.25999450683594,{"date":433,"close":434},"2022-10-21",164.6300048828125,{"date":436,"close":437},"2022-10-28",169.13999938964844,{"date":439,"close":440},"2022-11-04",171.8000030517578,{"date":442,"close":443},"2022-11-11",167.14999389648438,{"date":445,"close":446},"2022-11-18",175.41000366210938,{"date":448,"close":449},"2022-11-25",179.3300018310547,{"date":451,"close":452},"2022-12-02",180.35000610351562,{"date":454,"close":455},"2022-12-09",169.75,{"date":457,"close":458},"2022-12-16",165.35000610351562,{"date":460,"close":461},"2022-12-23",165,{"date":463,"close":464},"2022-12-30",166.99000549316406,{"date":466,"close":467},"2023-01-06",169.9600067138672,{"date":469,"close":470},"2023-01-13",165.8800048828125,{"date":472,"close":473},"2023-01-20",159.19000244140625,{"date":475,"close":476},"2023-01-27",160.32000732421875,{"date":478,"close":479},"2023-02-03",169.6300048828125,{"date":481,"close":482},"2023-02-10",170.97000122070312,{"date":484,"close":485},"2023-02-17",174.35000610351562,{"date":487,"close":488},"2023-02-24",177.52000427246094,{"date":490,"close":491},"2023-03-03",177.6699981689453,{"date":493,"close":494},"2023-03-10",170.42999267578125,{"date":496,"close":497},"2023-03-17",164.2899932861328,{"date":499,"close":500},"2023-03-24",169.92999267578125,{"date":502,"close":503},"2023-03-31",176.25999450683594,{"date":505,"close":506},"2023-04-06",173.3300018310547,{"date":508,"close":509},"2023-04-14",175.13999938964844,{"date":511,"close":512},"2023-04-21",174.72999572753906,{"date":514,"close":515},"2023-04-28",169.8300018310547,{"date":517,"close":518},"2023-05-05",163.4499969482422,{"date":520,"close":521},"2023-05-12",163.33999633789062,{"date":523,"close":524},"2023-05-19",163.50999450683594,{"date":526,"close":527},"2023-05-26",159.35000610351562,{"date":529,"close":530},"2023-06-02",167.22000122070312,{"date":532,"close":533},"2023-06-09",173.86000061035156,{"date":535,"close":536},"2023-06-16",176.52000427246094,{"date":538,"close":539},"2023-06-23",173,{"date":541,"close":542},"2023-06-30",183.66000366210938,{"date":544,"close":545},"2023-07-07",184.86000061035156,{"date":547,"close":548},"2023-07-14",188.25999450683594,{"date":550,"close":551},"2023-07-21",191.52999877929688,{"date":553,"close":554},"2023-07-28",190.47999572753906,{"date":556,"close":557},"2023-08-04",202.35000610351562,{"date":559,"close":560},"2023-08-11",207.13999938964844,{"date":562,"close":563},"2023-08-18",201.61000061035156,{"date":565,"close":566},"2023-08-25",205.5800018310547,{"date":568,"close":569},"2023-09-01",208.8300018310547,{"date":571,"close":572},"2023-09-08",199.5399932861328,{"date":574,"close":575},"2023-09-15",200.5800018310547,{"date":577,"close":578},"2023-09-22",197.7899932861328,{"date":580,"close":581},"2023-09-29",195.6300048828125,{"date":583,"close":584},"2023-10-06",193.9199981689453,{"date":586,"close":587},"2023-10-13",205.6199951171875,{"date":589,"close":590},"2023-10-20",201.5,{"date":592,"close":593},"2023-10-27",195.6699981689453,{"date":595,"close":596},"2023-11-03",203.75,{"date":598,"close":599},"2023-11-10",207.47999572753906,{"date":601,"close":602},"2023-11-17",210.32000732421875,{"date":604,"close":605},"2023-11-24",214.11000061035156,{"date":607,"close":608},"2023-12-01",219.0500030517578,{"date":610,"close":611},"2023-12-08",215.58999633789062,{"date":613,"close":614},"2023-12-15",219.69000244140625,{"date":616,"close":617},"2023-12-22",220.94000244140625,{"date":619,"close":620},"2023-12-29",222.7899932861328,{"date":622,"close":623},"2024-01-05",217.72999572753906,{"date":625,"close":626},"2024-01-12",222.5,{"date":628,"close":629},"2024-01-19",222.77000427246094,{"date":631,"close":632},"2024-01-26",225.72999572753906,{"date":634,"close":635},"2024-02-02",225.8800048828125,{"date":637,"close":638},"2024-02-09",228.82000732421875,{"date":640,"close":641},"2024-02-16",233.7100067138672,{"date":643,"close":644},"2024-02-23",238.99000549316406,{"date":646,"close":647},"2024-03-01",238.1300048828125,{"date":649,"close":650},"2024-03-08",241.91000366210938,{"date":652,"close":653},"2024-03-15",242.8699951171875,{"date":655,"close":656},"2024-03-22",250.00999450683594,{"date":658,"close":659},"2024-03-28",255.94000244140625,{"date":661,"close":662},"2024-04-05",259.1300048828125,{"date":664,"close":665},"2024-04-12",249.41000366210938,{"date":667,"close":668},"2024-04-19",250.24000549316406,{"date":670,"close":671},"2024-04-26",254.00999450683594,{"date":673,"close":674},"2024-05-03",268.1700134277344,{"date":676,"close":677},"2024-05-10",277.3299865722656,{"date":679,"close":680},"2024-05-17",278.2099914550781,{"date":682,"close":683},"2024-05-24",280.7099914550781,{"date":685,"close":686},"2024-05-31",282.82000732421875,{"date":688,"close":689},"2024-06-07",271.54998779296875,{"date":691,"close":692},"2024-06-14",266.2200012207031,{"date":694,"close":695},"2024-06-21",275.010009765625,{"date":697,"close":698},"2024-06-28",270.9800109863281,{"date":700,"close":701},"2024-07-05",271.239990234375,{"date":703,"close":704},"2024-07-12",279.5199890136719,{"date":706,"close":707},"2024-07-19",277.0400085449219,{"date":709,"close":710},"2024-07-26",280.32000732421875,{"date":712,"close":713},"2024-08-02",275.9800109863281,{"date":715,"close":716},"2024-08-09",291.3299865722656,{"date":718,"close":719},"2024-08-16",301.2200012207031,{"date":721,"close":722},"2024-08-23",309.989990234375,{"date":724,"close":725},"2024-08-30",315.8599853515625,{"date":727,"close":728},"2024-09-06",293.75,{"date":730,"close":731},"2024-09-13",309.95001220703125,{"date":733,"close":734},"2024-09-20",328.5,{"date":736,"close":737},"2024-09-27",325.6499938964844,{"date":739,"close":740},"2024-10-04",337.5,{"date":742,"close":743},"2024-10-11",346.9200134277344,{"date":745,"close":746},"2024-10-18",364.3399963378906,{"date":748,"close":749},"2024-10-25",345.67999267578125,{"date":751,"close":752},"2024-11-01",348.82000732421875,{"date":754,"close":755},"2024-11-08",385.8399963378906,{"date":757,"close":758},"2024-11-15",358.3500061035156,{"date":760,"close":761},"2024-11-22",370.82000732421875,{"date":763,"close":764},"2024-11-29",373.6300048828125,{"date":766,"close":767},"2024-12-06",376.010009765625,{"date":769,"close":770},"2024-12-13",366.9200134277344,{"date":772,"close":773},"2024-12-20",354.2200012207031,{"date":775,"close":776},"2024-12-27",359.3599853515625,{"date":778,"close":779},"2025-01-03",349.4200134277344,{"date":781,"close":782},"2025-01-10",350.17999267578125,{"date":784,"close":770},"2025-01-17",{"date":786,"close":787},"2025-01-24",383.8399963378906,{"date":789,"close":790},"2025-01-31",346.94000244140625,{"date":792,"close":793},"2025-02-07",355.010009765625,{"date":795,"close":796},"2025-02-14",323.20001220703125,{"date":798,"close":799},"2025-02-21",316.20001220703125,{"date":801,"close":802},"2025-02-28",321.6600036621094,{"date":804,"close":805},"2025-03-07",314.7300109863281,{"date":807,"close":808},"2025-03-14",322.6600036621094,{"date":810,"close":811},"2025-03-21",325.30999755859375,{"date":813,"close":814},"2025-03-28",316.79998779296875,{"date":816,"close":817},"2025-04-04",283.17999267578125,{"date":819,"close":820},"2025-04-11",316.6499938964844,{"date":822,"close":823},"2025-04-17",318.4800109863281,{"date":825,"close":826},"2025-04-25",338.2799987792969,{"date":828,"close":829},"2025-05-02",357.6600036621094,{"date":831,"close":832},"2025-05-09",384.6000061035156,{"date":834,"close":835},"2025-05-16",410.1099853515625,{"date":837,"close":838},"2025-05-23",428.45001220703125,{"date":840,"close":841},"2025-05-30",440.1099853515625,{"date":843,"close":844},"2025-06-06",452.5199890136719,{"date":846,"close":847},"2025-06-13",473.32000732421875,{"date":849,"close":850},"2025-06-20",466.8399963378906,{"date":852,"close":853},"2025-06-27",487.70001220703125,{"date":855,"close":856},"2025-07-03",487.9700012207031,{"date":858,"close":859},"2025-07-11",473.2699890136719,{"date":861,"close":862},"2025-07-18",487.8800048828125,{"date":864,"close":865},"2025-07-25",484.8999938964844,{"date":867,"close":868},"2025-07-28",490.6300048828125,{"date":870,"close":871},"2025-07-29",492.25,{"date":873,"close":874},"2025-07-30",496.29998779296875,{"date":876,"close":877},"2025-07-31",490.2200012207031,{"date":879,"close":880},"2025-08-01",493.5799865722656,{"date":882,"close":883},"2025-08-04",496.4200134277344,{"date":885,"close":886},"2025-08-05",511.6400146484375,{"date":888,"close":889},"2025-08-06",509.32000732421875,{"date":891,"close":892},"2025-08-07",473.44000244140625,{"date":894,"close":895},"2025-08-08",472.42999267578125,{"date":897,"close":898},"2025-08-11",489.4700012207031,{"date":900,"close":901},"2025-08-12",501.6499938964844,{"date":903,"close":904},"2025-08-13",496.7900085449219,{"date":906,"close":907},"2025-08-14",492.1499938964844,{"date":909,"close":910},"2025-08-15",487.3699951171875,{"date":912,"close":913},"2025-08-18",493.6300048828125,{"date":915,"close":916},"2025-08-19",479.75,{"date":918,"close":919},"2025-08-20",480.5,{"date":921,"close":922},"2025-08-21",484.3500061035156,{"date":924,"close":925},"2025-08-22",480.92999267578125,{"date":927,"close":928},"2025-08-25",478.9100036621094,{"date":930,"close":931},"2025-08-26",491.1000061035156,{"date":933,"close":934},"2025-08-27",488.5199890136719,{"date":936,"close":937},"2025-08-28",485.8900146484375,{"date":939,"close":940},"2025-08-29",478.1499938964844,{"date":942,"close":943},"2025-09-02",482.3500061035156,{"date":945,"close":946},"2025-09-03",477.94000244140625,{"date":948,"close":949},"2025-09-04",481.0899963378906,{"date":951,"close":952},"2025-09-05",481.69000244140625,{"date":954,"close":955},"2025-09-08",484.2300109863281,{"date":957,"close":958},"2025-09-09",481.7200012207031,{"date":960,"close":961},"2025-09-10",495.4800109863281,{"date":963,"close":964},"2025-09-11",511.1000061035156,{"date":966,"close":967},"2025-09-12",508.989990234375,{"date":969,"close":970},"2025-09-15",518.780029296875,{"date":972,"close":973},"2025-09-16",513.0700073242188,{"date":975,"close":976},"2025-09-17",497.760009765625,{"date":978,"close":979},"2025-09-18",512.7999877929688,{"date":981,"close":982},"2025-09-19",514.719970703125,{"date":984,"close":985},"2025-09-22",518.1300048828125,{"date":987,"close":988},"2025-09-23",518.2000122070312,{"date":990,"close":991},"2025-09-24",511.3399963378906,{"date":993,"close":994},"2025-09-25",516.72998046875,{"date":996,"close":997},"2025-09-26",526.1599731445312,{"date":999,"close":1000},"2025-09-29",530.6799926757812,{"date":1002,"close":1003},"2025-09-30",542.9400024414062,{"date":1005,"close":1006},"2025-10-01",542.3300170898438,{"date":1008,"close":1009},"2025-10-02",536.77001953125,{"date":1011,"close":1012},"2025-10-03",538.010009765625,{"date":1014,"close":1015},"2025-10-06",554.0599975585938,{"date":1017,"close":1018},"2025-10-07",540.3800048828125,{"date":1020,"close":1021},"2025-10-08",556.989990234375,{"date":1023,"close":1024},"2025-10-09",554.8300170898438,{"date":1026,"close":1027},"2025-10-10",539.3699951171875,{"date":1029,"close":1030},"2025-10-13",550.7999877929688,{"date":1032,"close":1033},"2025-10-14",554.6599731445312,{"date":1035,"close":1036},"2025-10-15",556.5499877929688,{"date":1038,"close":1039},"2025-10-16",550.0599975585938,{"date":1041,"close":1042},"2025-10-17",545.1699829101562,{"date":1044,"close":1045},"2025-10-20",561.22998046875,{"date":1047,"close":1048},"2025-10-21",553.0800170898438,{"date":1050,"close":1051},"2025-10-22",536.4199829101562,{"date":1053,"close":1054},"2025-10-23",558.8800048828125,{"date":1056,"close":1057},"2025-10-24",570.7999877929688,{"date":1059,"close":1060},"2025-10-27",573.22998046875,{"date":1062,"close":1063},"2025-10-28",588.4299926757812,{"date":1065,"close":1066},"2025-10-29",601.6300048828125,{"date":1068,"close":1069},"2025-10-30",597.510009765625,{"date":1071,"close":1072},"2025-10-31",595.72998046875,{"date":1074,"close":1075},"2025-11-03",601.780029296875,{"date":1077,"close":1078},"2025-11-04",586.02001953125,{"date":1080,"close":1081},"2025-11-05",585.1199951171875,{"date":1083,"close":1084},"2025-11-06",575.9500122070312,{"date":1086,"close":1087},"2025-11-07",578.5900268554688,{"date":1089,"close":1090},"2025-11-10",588.4199829101562,{"date":1092,"close":1093},"2025-11-11",575.1799926757812,{"date":1095,"close":1096},"2025-11-12",577.6500244140625,{"date":1098,"close":1099},"2025-11-13",546.1599731445312,{"date":1101,"close":1102},"2025-11-14",551.5599975585938,{"date":1104,"close":1105},"2025-11-17",543.72998046875,{"date":1107,"close":1108},"2025-11-18",536.8099975585938,{"date":1110,"close":1111},"2025-11-19",547.9500122070312,{"date":1113,"close":1114},"2025-11-20",535.7999877929688,{"date":1116,"close":1117},"2025-11-21",536,{"date":1119,"close":1120},"2025-11-24",546.3499755859375,{"date":1122,"close":1123},"2025-11-25",555.280029296875,{"date":1125,"close":1126},"2025-11-26",562.9600219726562,{"date":1128,"close":1129},"2025-11-28",564.2899780273438,{"date":1131,"close":1132},"2025-12-01",546.0499877929688,{"date":1134,"close":1135},"2025-12-02",547.3599853515625,{"date":1137,"close":1138},"2025-12-03",535.8900146484375,{"date":1140,"close":1141},"2025-12-04",550.030029296875,{"date":1143,"close":1144},"2025-12-05",544.5999755859375,{"date":1146,"close":1147},"2025-12-08",547.760009765625,{"date":1149,"close":1150},"2025-12-09",539.0399780273438,{"date":1152,"close":1153},"2025-12-10",555.010009765625,{"date":1155,"close":1156},"2025-12-11",569.3200073242188,{"date":1158,"close":1159},"2025-12-12",545.5599975585938,{"date":1161,"close":1135},"2025-12-15",{"date":1163,"close":1164},"2025-12-16",543.9500122070312,{"date":1166,"close":1167},"2025-12-17",533.5800170898438,{"date":1169,"close":1170},"2025-12-18",542.4400024414062,{"date":1172,"close":1173},"2025-12-19",554.9000244140625,{"date":1175,"close":1176},"2025-12-22",568.0599975585938,{"date":1178,"close":1179},"2025-12-23",569.5399780273438,{"date":1181,"close":1182},"2025-12-24",567.8900146484375,{"date":1184,"close":1185},"2025-12-26",566.1699829101562,{"date":1187,"close":1188},"2025-12-29",562.1300048828125,{"date":1190,"close":1191},"2025-12-30",558.5800170898438,{"date":1193,"close":1194},"2025-12-31",551.27001953125,{"date":1196,"close":1197},"2026-01-02",572.3800048828125,{"date":1199,"close":1200},"2026-01-05",586.489990234375,{"date":1202,"close":1203},"2026-01-06",593.1799926757812,{"date":1205,"close":1206},"2026-01-07",583.1799926757812,{"date":1208,"close":1209},"2026-01-08",582.6099853515625,{"date":1211,"close":1212},"2026-01-09",605.0999755859375,{"date":1214,"close":1215},"2026-01-12",624.5999755859375,{"date":1217,"close":1218},"2026-01-13",635.739990234375,{"date":1220,"close":1221},"2026-01-14",636.6500244140625,{"date":1223,"close":1224},"2026-01-15",660.6599731445312,{"date":1226,"close":1227},"2026-01-16",663.8400268554688,{"date":1229,"close":1230},"2026-01-20",650.4299926757812,{"date":1232,"close":1233},"2026-01-21",662.25,{"date":1235,"close":1236},"2026-01-22",657.4199829101562,{"date":1238,"close":1239},"2026-01-23",649.0800170898438,{"date":1241,"close":1242},"2026-01-26",649.6799926757812,{"date":1244,"close":1245},"2026-01-27",660.1799926757812,{"date":1247,"close":1248},"2026-01-28",664.4600219726562,{"date":1250,"close":1251},"2026-01-29",663.9000244140625,{"date":1253,"close":1254},"2026-01-30",656.6900024414062,{"date":1256,"close":1257},"2026-02-02",663.989990234375,{"date":1259,"close":1260},"2026-02-03",674.7899780273438,{"date":1262,"close":1263},"2026-02-04",624.9299926757812,{"date":1265,"close":1266},"2026-02-05",618.5999755859375,{"date":1268,"close":1269},"2026-02-06",649.3200073242188,{"date":1271,"close":1272},"2026-02-09",653.8200073242188,{"date":1274,"close":1275},"2026-02-10",645.5,{"date":1277,"close":1278},"2026-02-11",634.25,{"date":1280,"close":1281},"2026-02-12",671.0599975585938,{"date":1283,"close":1284},"2026-02-13",684.219970703125,{"date":1286,"close":1287},"2026-02-17",688,{"date":1289,"close":1290},"2026-02-18",690.8599853515625,{"date":1292,"close":1293},"2026-02-19",702.5499877929688,{"date":1295,"close":1296},"2026-02-20",707.4500122070312,{"date":1298,"close":1299},"2026-02-23",699.239990234375,{"date":1301,"close":1302},"2026-02-24",712.4500122070312,{"date":1304,"close":1305},"2026-02-25",698.719970703125,{"date":1307,"close":1308},"2026-02-26",701.989990234375,{"date":1310,"close":1311},"2026-02-27",700.3300170898438,{"date":1313,"close":1314},"2026-03-02",726.47998046875,{"date":1316,"close":1308},"2026-03-03",{"date":1318,"close":1319},"2026-03-04",712.5900268554688,{"date":1321,"close":1322},"2026-03-05",678.6799926757812,{"date":1324,"close":1325},"2026-03-06",681.6900024414062,{"date":1327,"close":1328},"2026-03-09",706.4600219726562,{"date":1330,"close":1331},"2026-03-10",703.6099853515625,{"date":1333,"close":1334},"2026-03-11",692.5800170898438,{"date":1336,"close":1337},"2026-03-12",680.2899780273438,{"date":1339,"close":1340},"2026-03-13",656.02001953125,{"date":1342,"close":1343},"2026-03-16",683.8400268554688,{"date":1345,"close":1346},"2026-03-17",679.5800170898438,{"date":1348,"close":1349},"2026-03-18",690.9400024414062,{"date":1351,"close":1352},"2026-03-19",691.6199951171875,{"date":1354,"close":1355},"2026-03-20",671.1900024414062,{"date":1357,"close":1358},"2026-03-23",688.5399780273438,{"date":1360,"close":1361},"2026-03-24",700.8099975585938,{"date":1363,"close":1364},"2026-03-25",702.25,{"date":1366,"close":1367},"2026-03-26",665.8099975585938,{"date":1369,"close":1370},"2026-03-27",663.5599975585938,{"date":1372,"close":1373},"2026-03-30",632.0599975585938,{"date":1375,"close":1376},"2026-03-31",681.1199951171875,{"date":1378,"close":1379},"2026-04-01",696.989990234375,{"date":1381,"close":1382},"2026-04-02",694.8800048828125,{"date":1384,"close":1385},"2026-04-06",699.1199951171875,{"date":1387,"close":1388},"2026-04-07",699.8800048828125,{"date":1390,"close":1391},"2026-04-08",728.9600219726562,{"date":1393,"close":1394},"2026-04-09",722.52001953125,{"date":1396,"close":1397},"2026-04-10",725.7100219726562,{"date":1399,"close":1400},"2026-04-13",734.010009765625,{"date":1402,"close":1403},"2026-04-14",742.6099853515625,{"date":1405,"close":1406},"2026-04-15",731.9400024414062,{"date":1408,"close":1409},"2026-04-16",719.989990234375,{"date":1411,"close":1412},"2026-04-17",735.6500244140625,{"date":1414,"close":1415},"2026-04-20",730.010009765625,{"date":1417,"close":1418},"2026-04-21",719.510009765625,{"date":1420,"close":1421},"2026-04-22",710.9299926757812,{"date":1423,"close":1424},"2026-04-23",725.5,{"date":1426,"close":1427},"2026-04-24",717.530029296875,{"date":1429,"close":1430},"2026-04-27",717.1599731445312,{"date":1432,"close":1433},"2026-04-28",706.0700073242188,{"date":1435,"close":1436},"2026-04-29",696.22998046875,{"date":200,"close":1438},720.2000122070312,{"date":1440,"close":1441},"2026-05-01",713.1400146484375,{"date":1443,"close":1444},"2026-05-04",718.8200073242188,{"date":1446,"close":1447},"2026-05-05",728.9500122070312,{"date":1449,"close":1450},"2026-05-06",742.8900146484375,{"date":169,"close":1452},724.4299926757812,{"date":1454,"close":1455},"2026-05-08",729.2000122070312,{"date":1457,"close":1458},"2026-05-11",728.5800170898438,{"date":162,"close":1460},735.3400268554688,{"date":1462,"close":1463},"2026-05-13",751,{"date":1465,"close":1466},"2026-05-14",750.8400268554688,{"date":1468,"close":1469},"2026-05-15",712.719970703125,{"date":1471,"close":1472},"2026-05-18",710.3400268554688,{"date":1474,"close":1475},"2026-05-19",704.9500122070312,{"date":1477,"close":1478},"2026-05-20",726.6500244140625,{"date":1480,"close":1481},"2026-05-21",726.8800048828125,{"date":1483,"close":1484},"2026-05-22",731.239990234375,{"date":1486,"close":1487},"2026-05-26",750.6599731445312,{"date":153,"close":1489},742.5900268554688,{"date":1491,"close":1492},"2026-05-28",747.72998046875,{"date":145,"close":1494},747.6099853515625,{"date":136,"close":1409},{"date":1497,"close":1498},"2026-06-02",721.1199951171875,{"date":1500,"close":1501},"2026-06-03",733.8800048828125,{"date":1503,"close":1504},"2026-06-04",743.4299926757812,{"date":1506,"close":1507},"2026-06-05",733.1400146484375,{"date":1509,"close":1510},"2026-06-08",721.3300170898438,{"date":117,"close":1512},733.5700073242188,{"date":1514,"close":1515},"2026-06-10",719.02001953125,{"date":1517,"close":1518},"2026-06-11",757.22998046875,{"date":91,"close":1520},758,{"date":104,"close":1522},762.5900268554688,{"date":1524,"close":1525},"2026-06-16",764.6099853515625,{"date":1527,"close":1528},"2026-06-17",777.2899780273438,{"date":1530,"close":1531},"2026-06-18",771.9299926757812,{"date":1533,"close":1534},"2026-06-22",783.8200073242188,{"date":1536,"close":1537},"2026-06-23",765.1300048828125,{"date":1539,"close":1540},"2026-06-24",762.9199829101562,{"date":1542,"close":1543},"2026-06-25",767.72998046875,{"date":1545,"close":1546},"2026-06-26",747.27001953125,{"date":1548,"close":1549},"2026-06-29",737.3900146484375,{"date":1551,"close":1552},"2026-06-30",757.760009765625,{"date":1554,"close":1552},"2026-07-01",{"date":1556,"close":1557},"2026-07-02",760.22998046875,{"date":47,"close":1559},792.77001953125,{"date":1561,"close":1562},"2026-07-07",766.5399780273438,{"date":1564,"close":1565},"2026-07-08",760.5700073242188,{"date":1567,"close":1568},"2026-07-09",759.7100219726562,{"date":1570,"close":1571},"2026-07-10",754.760009765625,{"date":1573,"close":1574},"2026-07-13",740.0599975585938,{"date":1576,"close":1577},"2026-07-14",752.1699829101562,{"date":1579,"close":1580},"2026-07-15",751.6400146484375,{"date":1582,"close":1583},"2026-07-16",715.6400146484375,{"date":1585,"close":1586},"2026-07-17",707.8400268554688,{"date":1588,"close":1589},"2026-07-20",709.02001953125,{"date":1591,"close":1592},"2026-07-21",722.0900268554688,{"date":1594,"close":1595},"2026-07-22",732.47998046875,{"date":1597,"close":1598},"2026-07-23",750.030029296875,{"date":198,"close":1600},743.8300170898438,{"count":202,"fetchedAt":1602,"source":193},"2026-07-29T02:07:00.344Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1604},"\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>",1785290820227]