[{"data":1,"prerenderedAt":1556},["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-DAR":25,"$f1ARq20cp9GsPUDSBsPnKpEXwgB9BMOWg5HPKYJJyk8M":26,"ticker-mcap-DAR":157,"ticker-profile-DAR":167,"ticker-earnings-DAR":181,"ticker-congress-DAR":185,"i-lucide:info":1554},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"916540","DARLING INGREDIENTS INC.","Manufacturing","DAR",[34,49,55,61,67,72,77,82,85,90,93,98,103,108,113,118],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:00:00.000Z","0001193125-26-224363-0","4\u002FA","2026-05-08","Hill Randy L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032382\u002F000119312526224363\u002F0001193125-26-224363-index.htm",2650,15525,"A","2026-05-07","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-224363-1",37.64,701,16226,26385.64,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":59,"shares":43,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T21:10:24.000Z","0001193125-26-214970-0","Aspell Robert Patrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107349\u002F000119312526214970\u002F0001193125-26-214970-index.htm",3199,{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T21:08:51.000Z","0001193125-26-214963-0","Adair Charles L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705172\u002F000119312526214963\u002F0001193125-26-214963-index.htm",50690,{"cik":29,"filedAt":68,"filingId":69,"formType":70,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T00:00:00.000Z","0001193125-26-215040-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032382\u002F000119312526215040\u002F0001193125-26-215040-index.htm",{"cik":29,"filedAt":68,"filingId":73,"formType":70,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":71,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-215040-1",261,15786,9824.04,{"cik":29,"filedAt":68,"filingId":78,"formType":70,"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":79,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":43,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214979-0","Barden Larry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962771\u002F000119312526214979\u002F0001193125-26-214979-index.htm",34847,{"cik":29,"filedAt":68,"filingId":83,"formType":70,"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":79,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":80,"shares":74,"sharesOwnedAfter":84,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214979-1",35108,{"cik":29,"filedAt":68,"filingId":86,"formType":70,"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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-215139-0","Schroder Soren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1577612\u002F000119312526215139\u002F0001193125-26-215139-index.htm",12825,{"cik":29,"filedAt":68,"filingId":91,"formType":70,"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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":88,"shares":74,"sharesOwnedAfter":92,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-215139-1",13086,{"cik":29,"filedAt":68,"filingId":94,"formType":70,"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":95,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":43,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214986-0","Clark Celeste A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261319\u002F000119312526214986\u002F0001193125-26-214986-index.htm",20437,{"cik":29,"filedAt":68,"filingId":99,"formType":70,"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":95,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214986-1",130,20567,4893.2,{"cik":29,"filedAt":68,"filingId":104,"formType":70,"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":105,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":43,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214992-0","GOODSPEED LINDA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160519\u002F000119312526214992\u002F0001193125-26-214992-index.htm",42836,{"cik":29,"filedAt":68,"filingId":109,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":43,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-215058-0","Stoffel Kurt","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974629\u002F000119312526215058\u002F0001193125-26-215058-index.htm",21139,{"cik":29,"filedAt":68,"filingId":114,"formType":70,"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":115,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":43,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-214998-0","Guimaraes Enderson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532604\u002F000119312526214998\u002F0001193125-26-214998-index.htm",21095,{"cik":29,"filedAt":119,"filingId":120,"formType":70,"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":121,"ownerTitle":122,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":131,"insiderHistory":132},"2026-05-01T00:00:00.000Z","0001193125-26-201433-0","MANZI JOSEPH","Chief Accounting Officer",63.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845238\u002F000119312526201433\u002F0001193125-26-201433-index.htm",3000,19969,191670,"S","2026-05-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"HSY","HERSHEY CO",{"ticker":139,"issuerName":140},"ANET","Arista Networks, Inc.",{"ticker":142,"issuerName":143},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":151,"issuerName":152},"CIEN","CIENA CORP",{"count":154,"fetchedAt":155,"source":156},16,"2026-07-31T09:13:17.574Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},9284536255.455307,"fresh","2026-07-28",3,"2026-05-04",{"count":165,"fetchedAt":166,"source":156},1,"2026-07-31T09:13:17.576Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"Randall C. Stuewe Randy","Packaged Foods",15500,"1994-09-09","US","TX","Irving","https:\u002F\u002Fwww.darlingii.com",1.029,"29.15-66.02","2026-06-21T18:00:38.079Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1552},{"congressTrades":187,"insiderTrades":188,"priceHistory":205,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":59,"shares":43,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":70,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":73,"formType":70,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":71,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":78,"formType":70,"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":79,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":43,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":83,"formType":70,"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":79,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":80,"shares":74,"sharesOwnedAfter":84,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":86,"formType":70,"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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":91,"formType":70,"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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":88,"shares":74,"sharesOwnedAfter":92,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":94,"formType":70,"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":95,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":43,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":99,"formType":70,"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":95,"ownerTitle":40,"ownershipType":41,"pricePerShare":51,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":104,"formType":70,"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":105,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":43,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":109,"formType":70,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":43,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":114,"formType":70,"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":115,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":43,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":119,"filingId":120,"formType":70,"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":121,"ownerTitle":122,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":129},[206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,981,984,987,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1031,1034,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1107,1109,1112,1115,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1389,1392,1394,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550],{"date":207,"close":208},"2021-08-06",70.80000305175781,{"date":210,"close":211},"2021-08-13",78.48999786376953,{"date":213,"close":214},"2021-08-20",69.6500015258789,{"date":216,"close":217},"2021-08-27",77.51000213623047,{"date":219,"close":220},"2021-09-03",73.69999694824219,{"date":222,"close":223},"2021-09-10",70.61000061035156,{"date":225,"close":226},"2021-09-17",75.45999908447266,{"date":228,"close":229},"2021-09-24",73.30000305175781,{"date":231,"close":232},"2021-10-01",73.70999908447266,{"date":234,"close":235},"2021-10-08",72.68000030517578,{"date":237,"close":238},"2021-10-15",74.26000213623047,{"date":240,"close":241},"2021-10-22",78.5199966430664,{"date":243,"close":244},"2021-10-29",84.5199966430664,{"date":246,"close":247},"2021-11-05",84.80000305175781,{"date":249,"close":250},"2021-11-12",76.62000274658203,{"date":252,"close":253},"2021-11-19",71.44000244140625,{"date":255,"close":256},"2021-11-26",71.27999877929688,{"date":258,"close":259},"2021-12-03",64.69999694824219,{"date":261,"close":262},"2021-12-10",63.310001373291016,{"date":264,"close":265},"2021-12-17",64.55000305175781,{"date":267,"close":268},"2021-12-23",64.5,{"date":270,"close":271},"2021-12-31",69.29000091552734,{"date":273,"close":274},"2022-01-07",65.5,{"date":276,"close":277},"2022-01-14",65.69999694824219,{"date":279,"close":280},"2022-01-21",62.72999954223633,{"date":282,"close":280},"2022-01-28",{"date":284,"close":285},"2022-02-04",62.34000015258789,{"date":287,"close":288},"2022-02-11",65.20999908447266,{"date":290,"close":291},"2022-02-18",66.52999877929688,{"date":293,"close":294},"2022-02-25",70.6500015258789,{"date":296,"close":297},"2022-03-04",75.79000091552734,{"date":299,"close":300},"2022-03-11",74.20999908447266,{"date":302,"close":303},"2022-03-18",73.56999969482422,{"date":305,"close":306},"2022-03-25",79.3499984741211,{"date":308,"close":309},"2022-04-01",83.19999694824219,{"date":311,"close":312},"2022-04-08",74.51000213623047,{"date":314,"close":315},"2022-04-14",80.37000274658203,{"date":317,"close":318},"2022-04-22",79.66000366210938,{"date":320,"close":321},"2022-04-29",73.38999938964844,{"date":323,"close":324},"2022-05-06",76.08000183105469,{"date":326,"close":327},"2022-05-13",77.33999633789062,{"date":329,"close":330},"2022-05-20",78.04000091552734,{"date":332,"close":333},"2022-05-27",81.66000366210938,{"date":335,"close":336},"2022-06-03",83.87000274658203,{"date":338,"close":339},"2022-06-10",75.9800033569336,{"date":341,"close":342},"2022-06-17",68.45999908447266,{"date":344,"close":345},"2022-06-24",61.650001525878906,{"date":347,"close":348},"2022-07-01",62.619998931884766,{"date":350,"close":351},"2022-07-08",58.90999984741211,{"date":353,"close":354},"2022-07-15",58.29999923706055,{"date":356,"close":357},"2022-07-22",60.36000061035156,{"date":359,"close":360},"2022-07-29",69.27999877929688,{"date":362,"close":363},"2022-08-05",72.4000015258789,{"date":365,"close":366},"2022-08-12",77.44000244140625,{"date":368,"close":369},"2022-08-19",74.58999633789062,{"date":371,"close":372},"2022-08-26",77.05999755859375,{"date":374,"close":375},"2022-09-02",75.18000030517578,{"date":377,"close":378},"2022-09-09",77.97000122070312,{"date":380,"close":381},"2022-09-16",73.22000122070312,{"date":383,"close":384},"2022-09-23",67.33999633789062,{"date":386,"close":387},"2022-09-30",66.1500015258789,{"date":389,"close":390},"2022-10-07",73.19000244140625,{"date":392,"close":393},"2022-10-14",74.19000244140625,{"date":395,"close":396},"2022-10-21",77.75,{"date":398,"close":399},"2022-10-28",77.94000244140625,{"date":401,"close":402},"2022-11-04",79.7699966430664,{"date":404,"close":405},"2022-11-11",75.77999877929688,{"date":407,"close":408},"2022-11-18",71.44999694824219,{"date":410,"close":411},"2022-11-25",73.45999908447266,{"date":413,"close":414},"2022-12-02",63.18000030517578,{"date":416,"close":417},"2022-12-09",62.33000183105469,{"date":419,"close":420},"2022-12-16",60.81999969482422,{"date":422,"close":423},"2022-12-23",61.68000030517578,{"date":425,"close":426},"2022-12-30",62.59000015258789,{"date":428,"close":429},"2023-01-06",63.599998474121094,{"date":431,"close":432},"2023-01-13",67.19000244140625,{"date":434,"close":435},"2023-01-20",65.62999725341797,{"date":437,"close":438},"2023-01-27",65.36000061035156,{"date":440,"close":441},"2023-02-03",66.47000122070312,{"date":443,"close":444},"2023-02-10",65.66999816894531,{"date":446,"close":447},"2023-02-17",66.55000305175781,{"date":449,"close":450},"2023-02-24",66.97000122070312,{"date":452,"close":453},"2023-03-03",63.91999816894531,{"date":455,"close":456},"2023-03-10",60.02000045776367,{"date":458,"close":459},"2023-03-17",52.900001525878906,{"date":461,"close":462},"2023-03-24",54.38999938964844,{"date":464,"close":465},"2023-03-31",58.400001525878906,{"date":467,"close":468},"2023-04-06",56.720001220703125,{"date":470,"close":471},"2023-04-14",58.650001525878906,{"date":473,"close":474},"2023-04-21",57.040000915527344,{"date":476,"close":477},"2023-04-28",59.56999969482422,{"date":479,"close":480},"2023-05-05",57.689998626708984,{"date":482,"close":483},"2023-05-12",62.400001525878906,{"date":485,"close":486},"2023-05-19",64.81999969482422,{"date":488,"close":489},"2023-05-26",63.56999969482422,{"date":491,"close":492},"2023-06-02",64.05999755859375,{"date":494,"close":495},"2023-06-09",63.09000015258789,{"date":497,"close":498},"2023-06-16",65.12000274658203,{"date":500,"close":501},"2023-06-23",58.84000015258789,{"date":503,"close":504},"2023-06-30",63.790000915527344,{"date":506,"close":507},"2023-07-07",62.86000061035156,{"date":509,"close":510},"2023-07-14",63.75,{"date":512,"close":513},"2023-07-21",67.72000122070312,{"date":515,"close":516},"2023-07-28",69.76000213623047,{"date":518,"close":519},"2023-08-04",68.16000366210938,{"date":521,"close":268},"2023-08-11",{"date":523,"close":524},"2023-08-18",63.83000183105469,{"date":526,"close":527},"2023-08-25",60.31999969482422,{"date":529,"close":530},"2023-09-01",61.90999984741211,{"date":532,"close":533},"2023-09-08",58.54999923706055,{"date":535,"close":536},"2023-09-15",57.22999954223633,{"date":538,"close":539},"2023-09-22",54.2400016784668,{"date":541,"close":542},"2023-09-29",52.20000076293945,{"date":544,"close":545},"2023-10-06",46.880001068115234,{"date":547,"close":548},"2023-10-13",44.689998626708984,{"date":550,"close":551},"2023-10-20",41.70000076293945,{"date":553,"close":554},"2023-10-27",42.790000915527344,{"date":556,"close":557},"2023-11-03",45.220001220703125,{"date":559,"close":560},"2023-11-10",42.02000045776367,{"date":562,"close":563},"2023-11-17",43.560001373291016,{"date":565,"close":566},"2023-11-24",43.29999923706055,{"date":568,"close":569},"2023-12-01",45.27000045776367,{"date":571,"close":572},"2023-12-08",47.59000015258789,{"date":574,"close":575},"2023-12-15",48.88999938964844,{"date":577,"close":578},"2023-12-22",49.5099983215332,{"date":580,"close":581},"2023-12-29",49.84000015258789,{"date":583,"close":584},"2024-01-05",46.209999084472656,{"date":586,"close":569},"2024-01-12",{"date":588,"close":589},"2024-01-19",43.54999923706055,{"date":591,"close":592},"2024-01-26",44.150001525878906,{"date":594,"close":595},"2024-02-02",43.2599983215332,{"date":597,"close":598},"2024-02-09",41.58000183105469,{"date":600,"close":601},"2024-02-16",42.61000061035156,{"date":603,"close":604},"2024-02-23",42.31999969482422,{"date":606,"close":607},"2024-03-01",43.66999816894531,{"date":609,"close":610},"2024-03-08",43.529998779296875,{"date":612,"close":613},"2024-03-15",44.439998626708984,{"date":615,"close":616},"2024-03-22",45.34000015258789,{"date":618,"close":619},"2024-03-28",46.5099983215332,{"date":621,"close":622},"2024-04-05",44.63999938964844,{"date":624,"close":625},"2024-04-12",44.38999938964844,{"date":627,"close":601},"2024-04-19",{"date":629,"close":630},"2024-04-26",44.66999816894531,{"date":632,"close":633},"2024-05-03",42.81999969482422,{"date":635,"close":636},"2024-05-10",46.349998474121094,{"date":638,"close":639},"2024-05-17",43.43000030517578,{"date":641,"close":642},"2024-05-24",40.79999923706055,{"date":644,"close":645},"2024-05-31",40.400001525878906,{"date":647,"close":648},"2024-06-07",37.04999923706055,{"date":650,"close":651},"2024-06-14",35.52000045776367,{"date":653,"close":654},"2024-06-21",35.709999084472656,{"date":656,"close":657},"2024-06-28",36.75,{"date":659,"close":660},"2024-07-05",36.130001068115234,{"date":662,"close":663},"2024-07-12",38,{"date":665,"close":666},"2024-07-19",37.40999984741211,{"date":668,"close":669},"2024-07-26",38.869998931884766,{"date":671,"close":672},"2024-08-02",37.52000045776367,{"date":674,"close":675},"2024-08-09",35.439998626708984,{"date":677,"close":678},"2024-08-16",39.91999816894531,{"date":680,"close":681},"2024-08-23",40.2599983215332,{"date":683,"close":684},"2024-08-30",41.72999954223633,{"date":686,"close":687},"2024-09-06",36.7400016784668,{"date":689,"close":690},"2024-09-13",35.209999084472656,{"date":692,"close":657},"2024-09-20",{"date":694,"close":695},"2024-09-27",37.7599983215332,{"date":697,"close":698},"2024-10-04",36.939998626708984,{"date":700,"close":701},"2024-10-11",36.97999954223633,{"date":703,"close":704},"2024-10-18",38.31999969482422,{"date":706,"close":707},"2024-10-25",39.11000061035156,{"date":709,"close":710},"2024-11-01",39.400001525878906,{"date":712,"close":713},"2024-11-08",40.68000030517578,{"date":715,"close":716},"2024-11-15",43.04999923706055,{"date":718,"close":719},"2024-11-22",40.130001068115234,{"date":721,"close":722},"2024-11-29",40.529998779296875,{"date":724,"close":725},"2024-12-06",35.95000076293945,{"date":727,"close":728},"2024-12-13",35.08000183105469,{"date":730,"close":731},"2024-12-20",33.060001373291016,{"date":733,"close":734},"2024-12-27",33.459999084472656,{"date":736,"close":737},"2025-01-03",34.689998626708984,{"date":739,"close":740},"2025-01-10",36.29999923706055,{"date":742,"close":743},"2025-01-17",36.63999938964844,{"date":745,"close":746},"2025-01-24",36.04999923706055,{"date":748,"close":749},"2025-01-31",37.459999084472656,{"date":751,"close":752},"2025-02-07",39.75,{"date":754,"close":755},"2025-02-14",40.91999816894531,{"date":757,"close":758},"2025-02-21",39.220001220703125,{"date":760,"close":761},"2025-02-28",36.09000015258789,{"date":763,"close":764},"2025-03-07",32.18000030517578,{"date":766,"close":767},"2025-03-14",29.510000228881836,{"date":769,"close":770},"2025-03-21",29.81999969482422,{"date":772,"close":773},"2025-03-28",31.549999237060547,{"date":775,"close":776},"2025-04-04",29.219999313354492,{"date":778,"close":779},"2025-04-11",28.979999542236328,{"date":781,"close":782},"2025-04-17",30.799999237060547,{"date":784,"close":785},"2025-04-25",31.8799991607666,{"date":787,"close":788},"2025-05-02",32.560001373291016,{"date":790,"close":791},"2025-05-09",34.029998779296875,{"date":793,"close":794},"2025-05-16",35.25,{"date":796,"close":797},"2025-05-23",31.540000915527344,{"date":799,"close":800},"2025-05-30",31.15999984741211,{"date":802,"close":803},"2025-06-06",30.75,{"date":805,"close":806},"2025-06-13",36.0099983215332,{"date":808,"close":809},"2025-06-20",38.619998931884766,{"date":811,"close":812},"2025-06-27",38.119998931884766,{"date":814,"close":815},"2025-07-03",39.45000076293945,{"date":817,"close":818},"2025-07-11",37.540000915527344,{"date":820,"close":821},"2025-07-18",35.849998474121094,{"date":823,"close":824},"2025-07-25",34.310001373291016,{"date":826,"close":827},"2025-07-28",34.36000061035156,{"date":829,"close":830},"2025-07-29",33.189998626708984,{"date":832,"close":833},"2025-07-30",32.970001220703125,{"date":835,"close":836},"2025-07-31",32.380001068115234,{"date":838,"close":839},"2025-08-01",31.489999771118164,{"date":841,"close":842},"2025-08-04",31.59000015258789,{"date":844,"close":845},"2025-08-05",31.709999084472656,{"date":847,"close":848},"2025-08-06",29.850000381469727,{"date":850,"close":851},"2025-08-07",30.690000534057617,{"date":853,"close":854},"2025-08-08",30.6299991607666,{"date":856,"close":857},"2025-08-11",29.739999771118164,{"date":859,"close":860},"2025-08-12",31.09000015258789,{"date":862,"close":863},"2025-08-13",32.04999923706055,{"date":865,"close":866},"2025-08-14",30.940000534057617,{"date":868,"close":869},"2025-08-15",31.18000030517578,{"date":871,"close":872},"2025-08-18",31.030000686645508,{"date":874,"close":875},"2025-08-19",31,{"date":877,"close":782},"2025-08-20",{"date":879,"close":880},"2025-08-21",31.81999969482422,{"date":882,"close":883},"2025-08-22",34.81999969482422,{"date":885,"close":886},"2025-08-25",35.939998626708984,{"date":888,"close":889},"2025-08-26",34.40999984741211,{"date":891,"close":892},"2025-08-27",34.439998626708984,{"date":894,"close":895},"2025-08-28",34.33000183105469,{"date":897,"close":898},"2025-08-29",33.959999084472656,{"date":900,"close":901},"2025-09-02",32.95000076293945,{"date":903,"close":904},"2025-09-03",31.899999618530273,{"date":906,"close":907},"2025-09-04",31.56999969482422,{"date":909,"close":910},"2025-09-05",32.040000915527344,{"date":912,"close":913},"2025-09-08",31.200000762939453,{"date":915,"close":916},"2025-09-09",31.639999389648438,{"date":918,"close":919},"2025-09-10",31.299999237060547,{"date":921,"close":922},"2025-09-11",31.920000076293945,{"date":924,"close":925},"2025-09-12",31.440000534057617,{"date":927,"close":928},"2025-09-15",31.389999389648438,{"date":930,"close":931},"2025-09-16",33.869998931884766,{"date":933,"close":934},"2025-09-17",33.119998931884766,{"date":936,"close":937},"2025-09-18",32.45000076293945,{"date":939,"close":940},"2025-09-19",31.93000030517578,{"date":942,"close":943},"2025-09-22",31.219999313354492,{"date":945,"close":946},"2025-09-23",31.530000686645508,{"date":948,"close":949},"2025-09-24",31.079999923706055,{"date":951,"close":952},"2025-09-25",31.43000030517578,{"date":954,"close":955},"2025-09-26",32.11000061035156,{"date":957,"close":958},"2025-09-29",30.649999618530273,{"date":960,"close":961},"2025-09-30",30.8700008392334,{"date":963,"close":964},"2025-10-01",31.350000381469727,{"date":966,"close":967},"2025-10-02",31.469999313354492,{"date":969,"close":970},"2025-10-03",31.75,{"date":972,"close":973},"2025-10-06",31.170000076293945,{"date":975,"close":976},"2025-10-07",30.93000030517578,{"date":978,"close":797},"2025-10-08",{"date":980,"close":964},"2025-10-09",{"date":982,"close":983},"2025-10-10",30.100000381469727,{"date":985,"close":986},"2025-10-13",29.90999984741211,{"date":988,"close":773},"2025-10-14",{"date":990,"close":916},"2025-10-15",{"date":992,"close":993},"2025-10-16",31.690000534057617,{"date":995,"close":996},"2025-10-17",31.68000030517578,{"date":998,"close":999},"2025-10-20",31.799999237060547,{"date":1001,"close":1002},"2025-10-21",30.559999465942383,{"date":1004,"close":1005},"2025-10-22",31.1200008392334,{"date":1007,"close":1008},"2025-10-23",34.66999816894531,{"date":1010,"close":1011},"2025-10-24",34.54999923706055,{"date":1013,"close":1014},"2025-10-27",34.459999084472656,{"date":1016,"close":1017},"2025-10-28",33.810001373291016,{"date":1019,"close":1020},"2025-10-29",33.470001220703125,{"date":1022,"close":1023},"2025-10-30",32.130001068115234,{"date":1025,"close":863},"2025-10-31",{"date":1027,"close":1028},"2025-11-03",32.790000915527344,{"date":1030,"close":788},"2025-11-04",{"date":1032,"close":1033},"2025-11-05",32.220001220703125,{"date":1035,"close":922},"2025-11-06",{"date":1037,"close":1038},"2025-11-07",32.529998779296875,{"date":1040,"close":1041},"2025-11-10",32.70000076293945,{"date":1043,"close":824},"2025-11-11",{"date":1045,"close":1046},"2025-11-12",34.540000915527344,{"date":1048,"close":1049},"2025-11-13",34.630001068115234,{"date":1051,"close":1052},"2025-11-14",34.75,{"date":1054,"close":1055},"2025-11-17",34.43000030517578,{"date":1057,"close":1058},"2025-11-18",35.04999923706055,{"date":1060,"close":1061},"2025-11-19",34.09000015258789,{"date":1063,"close":1023},"2025-11-20",{"date":1065,"close":1066},"2025-11-21",33.380001068115234,{"date":1068,"close":1069},"2025-11-24",33.709999084472656,{"date":1071,"close":1072},"2025-11-25",35.22999954223633,{"date":1074,"close":1075},"2025-11-26",36.599998474121094,{"date":1077,"close":1078},"2025-11-28",36.61000061035156,{"date":1080,"close":1081},"2025-12-01",36.77000045776367,{"date":1083,"close":1084},"2025-12-02",37.0099983215332,{"date":1086,"close":1078},"2025-12-03",{"date":1088,"close":1089},"2025-12-04",36.54999923706055,{"date":1091,"close":1092},"2025-12-05",36.5099983215332,{"date":1094,"close":1095},"2025-12-08",36.189998626708984,{"date":1097,"close":1098},"2025-12-09",35.43000030517578,{"date":1100,"close":1101},"2025-12-10",34.970001220703125,{"date":1103,"close":1104},"2025-12-11",36.790000915527344,{"date":1106,"close":1078},"2025-12-12",{"date":1108,"close":1095},"2025-12-15",{"date":1110,"close":1111},"2025-12-16",35.029998779296875,{"date":1113,"close":1114},"2025-12-17",34.599998474121094,{"date":1116,"close":1049},"2025-12-18",{"date":1118,"close":1119},"2025-12-19",34.369998931884766,{"date":1121,"close":1122},"2025-12-22",34.720001220703125,{"date":1124,"close":1125},"2025-12-23",34.83000183105469,{"date":1127,"close":1128},"2025-12-24",35.45000076293945,{"date":1130,"close":1131},"2025-12-26",35.970001220703125,{"date":1133,"close":654},"2025-12-29",{"date":1135,"close":1136},"2025-12-30",36.529998779296875,{"date":1138,"close":1139},"2025-12-31",36,{"date":1141,"close":1142},"2026-01-02",37.63999938964844,{"date":1144,"close":1145},"2026-01-05",37.560001373291016,{"date":1147,"close":1148},"2026-01-06",37.56999969482422,{"date":1150,"close":1151},"2026-01-07",36.79999923706055,{"date":1153,"close":1154},"2026-01-08",38.310001373291016,{"date":1156,"close":1157},"2026-01-09",39.08000183105469,{"date":1159,"close":710},"2026-01-12",{"date":1161,"close":1162},"2026-01-13",40.040000915527344,{"date":1164,"close":1165},"2026-01-14",39.68000030517578,{"date":1167,"close":1168},"2026-01-15",40.43000030517578,{"date":1170,"close":1171},"2026-01-16",39.56999969482422,{"date":1173,"close":1174},"2026-01-20",40.41999816894531,{"date":1176,"close":1177},"2026-01-21",41.619998931884766,{"date":1179,"close":604},"2026-01-22",{"date":1181,"close":1182},"2026-01-23",42.7400016784668,{"date":1184,"close":1185},"2026-01-26",42.400001525878906,{"date":1187,"close":1188},"2026-01-27",44,{"date":1190,"close":1191},"2026-01-28",44.02000045776367,{"date":1193,"close":1194},"2026-01-29",45.900001525878906,{"date":1196,"close":1197},"2026-01-30",45.65999984741211,{"date":1199,"close":1200},"2026-02-02",47.349998474121094,{"date":1202,"close":1203},"2026-02-03",47.86000061035156,{"date":1205,"close":1206},"2026-02-04",47.959999084472656,{"date":1208,"close":1209},"2026-02-05",47.22999954223633,{"date":1211,"close":1212},"2026-02-06",48.20000076293945,{"date":1214,"close":1215},"2026-02-09",48.400001525878906,{"date":1217,"close":1218},"2026-02-10",48.68000030517578,{"date":1220,"close":1221},"2026-02-11",49.619998931884766,{"date":1223,"close":1224},"2026-02-12",50.310001373291016,{"date":1226,"close":1227},"2026-02-13",50.959999084472656,{"date":1229,"close":1230},"2026-02-17",50.970001220703125,{"date":1232,"close":1233},"2026-02-18",51.66999816894531,{"date":1235,"close":1236},"2026-02-19",51.75,{"date":1238,"close":1239},"2026-02-20",51.599998474121094,{"date":1241,"close":1242},"2026-02-23",51.63999938964844,{"date":1244,"close":1245},"2026-02-24",52.68000030517578,{"date":1247,"close":1248},"2026-02-25",53.09000015258789,{"date":1250,"close":1251},"2026-02-26",52.95000076293945,{"date":1253,"close":1254},"2026-02-27",53.15999984741211,{"date":1256,"close":1257},"2026-03-02",54.20000076293945,{"date":1259,"close":1260},"2026-03-03",53.369998931884766,{"date":1262,"close":1263},"2026-03-04",53.31999969482422,{"date":1265,"close":1266},"2026-03-05",53.20000076293945,{"date":1268,"close":1269},"2026-03-06",52.90999984741211,{"date":1271,"close":1272},"2026-03-09",51.91999816894531,{"date":1274,"close":1275},"2026-03-10",52.599998474121094,{"date":1277,"close":1278},"2026-03-11",55.560001373291016,{"date":1280,"close":1281},"2026-03-12",56.33000183105469,{"date":1283,"close":1284},"2026-03-13",54.79999923706055,{"date":1286,"close":1287},"2026-03-16",55.209999084472656,{"date":1289,"close":1290},"2026-03-17",56.90999984741211,{"date":1292,"close":1293},"2026-03-18",56.75,{"date":1295,"close":1296},"2026-03-19",56.79999923706055,{"date":1298,"close":1299},"2026-03-20",55.13999938964844,{"date":1301,"close":1302},"2026-03-23",56.459999084472656,{"date":1304,"close":1305},"2026-03-24",58.08000183105469,{"date":1307,"close":501},"2026-03-25",{"date":1309,"close":1310},"2026-03-26",58.97999954223633,{"date":1312,"close":1313},"2026-03-27",59.279998779296875,{"date":1315,"close":1316},"2026-03-30",60.369998931884766,{"date":1318,"close":1319},"2026-03-31",61.849998474121094,{"date":1321,"close":1322},"2026-04-01",62.15999984741211,{"date":1324,"close":1325},"2026-04-02",64.6500015258789,{"date":1327,"close":1328},"2026-04-06",63.88999938964844,{"date":1330,"close":1331},"2026-04-07",63.5099983215332,{"date":1333,"close":1334},"2026-04-08",63.04999923706055,{"date":1336,"close":1337},"2026-04-09",61.34000015258789,{"date":1339,"close":1340},"2026-04-10",61.27000045776367,{"date":1342,"close":1343},"2026-04-13",61.40999984741211,{"date":1345,"close":1346},"2026-04-14",59.599998474121094,{"date":1348,"close":1349},"2026-04-15",58.439998626708984,{"date":1351,"close":357},"2026-04-16",{"date":1353,"close":1354},"2026-04-17",57.95000076293945,{"date":1356,"close":1357},"2026-04-20",59.08000183105469,{"date":1359,"close":1360},"2026-04-21",60.27000045776367,{"date":1362,"close":1363},"2026-04-22",60.25,{"date":1365,"close":1366},"2026-04-23",60.939998626708984,{"date":1368,"close":1369},"2026-04-24",60.18000030517578,{"date":1371,"close":1372},"2026-04-27",60.349998474121094,{"date":1374,"close":1375},"2026-04-28",61.33000183105469,{"date":1377,"close":1378},"2026-04-29",62.79999923706055,{"date":1380,"close":1381},"2026-04-30",64.2300033569336,{"date":129,"close":1383},63.77000045776367,{"date":163,"close":1385},64.37999725341797,{"date":1387,"close":1388},"2026-05-05",64.83999633789062,{"date":1390,"close":1391},"2026-05-06",63.11000061035156,{"date":46,"close":1393},62.27000045776367,{"date":38,"close":1395},63.119998931884766,{"date":1397,"close":1398},"2026-05-11",63.81999969482422,{"date":1400,"close":1401},"2026-05-12",63.459999084472656,{"date":1403,"close":1404},"2026-05-13",62.2599983215332,{"date":1406,"close":1407},"2026-05-14",62.779998779296875,{"date":1409,"close":1410},"2026-05-15",62.369998931884766,{"date":1412,"close":1413},"2026-05-18",62.130001068115234,{"date":1415,"close":1416},"2026-05-19",59.95000076293945,{"date":1418,"close":1310},"2026-05-20",{"date":1420,"close":1421},"2026-05-21",57.86000061035156,{"date":1423,"close":1424},"2026-05-22",58.599998474121094,{"date":1426,"close":1427},"2026-05-26",59.349998474121094,{"date":1429,"close":1430},"2026-05-27",58.7400016784668,{"date":1432,"close":1433},"2026-05-28",59.619998931884766,{"date":1435,"close":1436},"2026-05-29",59.099998474121094,{"date":1438,"close":1439},"2026-06-01",60.439998626708984,{"date":1441,"close":1442},"2026-06-02",60.34000015258789,{"date":1444,"close":1445},"2026-06-03",61.54999923706055,{"date":1447,"close":1448},"2026-06-04",60.720001220703125,{"date":1450,"close":1451},"2026-06-05",59.45000076293945,{"date":1453,"close":1454},"2026-06-08",58.36000061035156,{"date":1456,"close":1454},"2026-06-09",{"date":1458,"close":1459},"2026-06-10",58.61000061035156,{"date":1461,"close":1462},"2026-06-11",57,{"date":1464,"close":1465},"2026-06-12",56.9900016784668,{"date":1467,"close":1468},"2026-06-15",56.119998931884766,{"date":1470,"close":1471},"2026-06-16",55.18000030517578,{"date":1473,"close":1474},"2026-06-17",53.790000915527344,{"date":1476,"close":1477},"2026-06-18",53.68000030517578,{"date":1479,"close":1480},"2026-06-22",53.220001220703125,{"date":1482,"close":1483},"2026-06-23",52.779998779296875,{"date":1485,"close":1486},"2026-06-24",52.650001525878906,{"date":1488,"close":1489},"2026-06-25",53.08000183105469,{"date":1491,"close":1492},"2026-06-26",52.5,{"date":1494,"close":1495},"2026-06-29",53.150001525878906,{"date":1497,"close":1498},"2026-06-30",54.619998931884766,{"date":1500,"close":1501},"2026-07-01",56.58000183105469,{"date":1503,"close":1504},"2026-07-02",56.529998779296875,{"date":1506,"close":1507},"2026-07-06",57.88999938964844,{"date":1509,"close":1510},"2026-07-07",58.22999954223633,{"date":1512,"close":1513},"2026-07-08",61.02000045776367,{"date":1515,"close":1516},"2026-07-09",60.189998626708984,{"date":1518,"close":1519},"2026-07-10",60.83000183105469,{"date":1521,"close":1522},"2026-07-13",62.029998779296875,{"date":1524,"close":1525},"2026-07-14",61.83000183105469,{"date":1527,"close":1528},"2026-07-15",60.619998931884766,{"date":1530,"close":1531},"2026-07-16",61.18000030517578,{"date":1533,"close":1534},"2026-07-17",63.099998474121094,{"date":1536,"close":1537},"2026-07-20",63.5,{"date":1539,"close":1540},"2026-07-21",63.90999984741211,{"date":1542,"close":1543},"2026-07-22",64.77999877929688,{"date":1545,"close":1546},"2026-07-23",63.400001525878906,{"date":1548,"close":1549},"2026-07-27",60.529998779296875,{"date":161,"close":1551},58.41999816894531,{"count":165,"fetchedAt":1553,"source":156},"2026-07-31T09:13:17.584Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1555},"\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>",1785489197501]