[{"data":1,"prerenderedAt":1584},["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-DCI":25,"$fuz5fCzeHlsrlbTkWiIfqqGsOkyzfJ_mHg9FK8-xQ0tk":26,"ticker-mcap-DCI":169,"ticker-profile-DCI":178,"ticker-earnings-DCI":192,"ticker-congress-DCI":196,"i-lucide:info":1582},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"29644","DONALDSON Co INC","Manufacturing","DCI",[34,49,57,63,71,82,90,95,100,105,110,115,119,129,135,139],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T22:53:20.000Z","0000029644-26-000065-0","Smiley Jacinth C","","D",89.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735999\u002F000002964426000065\u002F0000029644-26-000065-index.htm",267,8243,23787.030000000002,"A","2026-07-03","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T22:52:46.000Z","0000029644-26-000063-0","Rautio Trudy A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243835\u002F000002964426000063\u002F0000029644-26-000063-index.htm",334,28106,29756.06,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T22:52:04.000Z","0000029644-26-000061-0","Owens James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443909\u002F000002964426000061\u002F0000029644-26-000061-index.htm",22913,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T22:51:13.000Z","0000029644-26-000059-0","Hilger Christopher M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1895122\u002F000002964426000059\u002F0000029644-26-000059-index.htm",400,16244,35636,{"cik":29,"filedAt":72,"filingId":73,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81},"2026-04-14T00:00:00.000Z","0000029644-26-000040-0",42.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F29644\u002F000002964426000040\u002F0000029644-26-000040-index.htm",126,5324.759999999999,"M","2026-04-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":72,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":25,"totalValue":85,"transactionCode":86,"transactionDate":79,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"0000029644-26-000040-1",88.82,11191.32,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":91,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":92,"sharesOwnedAfter":25,"totalValue":93,"transactionCode":78,"transactionDate":94,"intentLabel":80,"signalQuality":81},"0000029644-26-000040-2",5921,250221.46,"2026-04-13",{"cik":29,"filedAt":72,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":75,"shares":92,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":86,"transactionDate":94,"intentLabel":87,"signalQuality":88,"insiderHistory":99},"0000029644-26-000040-3",89.02,527087.4199999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":101,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":78,"transactionDate":104,"intentLabel":80,"signalQuality":81},"0000029644-26-000040-4",7153,302285.77999999997,"2026-04-14",{"cik":29,"filedAt":72,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":75,"shares":102,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":86,"transactionDate":104,"intentLabel":87,"signalQuality":88,"insiderHistory":109},"0000029644-26-000040-5",89.21,638119.13,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":111,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":75,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":78,"transactionDate":104,"intentLabel":80,"signalQuality":81},"0000029644-26-000040-6",48.96,6600,323136,{"cik":29,"filedAt":72,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":75,"shares":113,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":86,"transactionDate":104,"intentLabel":87,"signalQuality":88,"insiderHistory":118},"0000029644-26-000040-7",588786,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":121,"formType":122,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":128,"intentLabel":47,"signalQuality":48},"2026-04-06T00:00:00.000Z","0000029644-26-000036-0","4",85.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243835\u002F000002964426000036\u002F0000029644-26-000036-index.htm",349,27673,29745.27,"2026-04-03",{"cik":29,"filedAt":120,"filingId":130,"formType":122,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":128,"intentLabel":47,"signalQuality":48},"0000029644-26-000038-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735999\u002F000002964426000038\u002F0000029644-26-000038-index.htm",279,7948,23779.170000000002,{"cik":29,"filedAt":120,"filingId":136,"formType":122,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":138,"totalValue":134,"transactionCode":45,"transactionDate":128,"intentLabel":47,"signalQuality":48},"0000029644-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443909\u002F000002964426000034\u002F0000029644-26-000034-index.htm",22565,{"cik":29,"filedAt":120,"filingId":140,"formType":122,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":128,"intentLabel":47,"signalQuality":48},"0000029644-26-000032-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1895122\u002F000002964426000032\u002F0000029644-26-000032-index.htm",418,15799,35626.14,"manufacturing",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"HSY","HERSHEY CO",{"ticker":151,"issuerName":152},"ANET","Arista Networks, Inc.",{"ticker":154,"issuerName":155},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":157,"issuerName":158},"TDG","TransDigm Group INC",{"ticker":160,"issuerName":161},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":163,"issuerName":164},"ENS","EnerSys",{"count":166,"fetchedAt":167,"source":168},16,"2026-07-28T05:09:34.428Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},10801751591.625977,"fresh","2026-07-27",1,"2026-05-21",{"count":174,"fetchedAt":177,"source":168},"2026-07-28T05:09:34.429Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Richard Lewis","Industrial - Machinery",14000,"1980-03-17","US","MN","Bloomington","https:\u002F\u002Fwww.donaldson.com",0.955,"67.71-112.84","2026-06-21T21:00:33.677Z",{"count":174,"fetchedAt":177,"source":168},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":174,"fetchedAt":177,"source":168},{"data":197,"meta":1580},{"congressTrades":198,"insiderTrades":218,"priceHistory":235,"ticker":32},[199],{"amountLabel":200,"amountMax":201,"amountMid":202,"amountMin":203,"assetDescription":204,"assetType":205,"chamber":206,"district":207,"disclosureDate":208,"filingId":209,"ingestedAt":210,"memberName":211,"memberSlug":212,"owner":213,"party":214,"sourceLink":215,"ticker":32,"transactionDate":216,"type":217},"$1,001 - $15,000",15000,8001,1001,"Donaldson Co Inc","Stock","house","TX10","2026-07-13","michael-mccaul|DCI|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T16:01:04.921Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":73,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":72,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":25,"totalValue":85,"transactionCode":86,"transactionDate":79},{"cik":29,"filedAt":72,"filingId":91,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":92,"sharesOwnedAfter":25,"totalValue":93,"transactionCode":78,"transactionDate":94},{"cik":29,"filedAt":72,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":75,"shares":92,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":86,"transactionDate":94},{"cik":29,"filedAt":72,"filingId":101,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":78,"transactionDate":104},{"cik":29,"filedAt":72,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":75,"shares":102,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":86,"transactionDate":104},{"cik":29,"filedAt":72,"filingId":111,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":75,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":78,"transactionDate":104},{"cik":29,"filedAt":72,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":75,"shares":113,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":86,"transactionDate":104},{"cik":29,"filedAt":120,"filingId":121,"formType":122,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":130,"formType":122,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":136,"formType":122,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":138,"totalValue":134,"transactionCode":45,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":140,"formType":122,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":128},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,556,559,562,564,567,570,572,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,618,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1359,1362,1365,1368,1371,1374,1377,1379,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1531,1533,1536,1538,1541,1544,1547,1549,1551,1553,1555,1558,1561,1564,1567,1570,1573,1575,1578],{"date":237,"close":238},"2021-07-30",66.19000244140625,{"date":240,"close":241},"2021-08-06",67.52999877929688,{"date":243,"close":244},"2021-08-13",68.30999755859375,{"date":246,"close":247},"2021-08-20",66.9000015258789,{"date":249,"close":250},"2021-08-27",68.69000244140625,{"date":252,"close":253},"2021-09-03",62.189998626708984,{"date":255,"close":256},"2021-09-10",59.68000030517578,{"date":258,"close":259},"2021-09-17",60.279998779296875,{"date":261,"close":262},"2021-09-24",60.16999816894531,{"date":264,"close":265},"2021-10-01",58.650001525878906,{"date":267,"close":268},"2021-10-08",58.11000061035156,{"date":270,"close":271},"2021-10-15",58.7599983215332,{"date":273,"close":274},"2021-10-22",59.77000045776367,{"date":276,"close":277},"2021-10-29",60.0099983215332,{"date":279,"close":280},"2021-11-05",61.41999816894531,{"date":282,"close":283},"2021-11-12",62.380001068115234,{"date":285,"close":286},"2021-11-19",60.66999816894531,{"date":288,"close":289},"2021-11-26",58.72999954223633,{"date":291,"close":292},"2021-12-03",55.7400016784668,{"date":294,"close":295},"2021-12-10",59.02000045776367,{"date":297,"close":298},"2021-12-17",57.400001525878906,{"date":300,"close":301},"2021-12-23",57.63999938964844,{"date":303,"close":304},"2021-12-31",59.2599983215332,{"date":306,"close":307},"2022-01-07",59.529998779296875,{"date":309,"close":310},"2022-01-14",59.279998779296875,{"date":312,"close":313},"2022-01-21",56.04999923706055,{"date":315,"close":316},"2022-01-28",54.90999984741211,{"date":318,"close":319},"2022-02-04",54.15999984741211,{"date":321,"close":322},"2022-02-11",53.380001068115234,{"date":324,"close":325},"2022-02-18",53.56999969482422,{"date":327,"close":328},"2022-02-25",54.119998931884766,{"date":330,"close":331},"2022-03-04",50.709999084472656,{"date":333,"close":334},"2022-03-11",50.119998931884766,{"date":336,"close":337},"2022-03-18",52.54999923706055,{"date":339,"close":337},"2022-03-25",{"date":341,"close":342},"2022-04-01",52.88999938964844,{"date":344,"close":345},"2022-04-08",51.7599983215332,{"date":347,"close":348},"2022-04-14",50.45000076293945,{"date":350,"close":351},"2022-04-22",51.41999816894531,{"date":353,"close":354},"2022-04-29",49.040000915527344,{"date":356,"close":357},"2022-05-06",50.2599983215332,{"date":359,"close":360},"2022-05-13",49.65999984741211,{"date":362,"close":363},"2022-05-20",49.79999923706055,{"date":365,"close":366},"2022-05-27",52.470001220703125,{"date":368,"close":369},"2022-06-03",53.25,{"date":371,"close":372},"2022-06-10",50.5099983215332,{"date":374,"close":375},"2022-06-17",46.27000045776367,{"date":377,"close":378},"2022-06-24",48.08000183105469,{"date":380,"close":381},"2022-07-01",48.56999969482422,{"date":383,"close":384},"2022-07-08",49,{"date":386,"close":387},"2022-07-15",48.709999084472656,{"date":389,"close":390},"2022-07-22",51.16999816894531,{"date":392,"close":393},"2022-07-29",54.40999984741211,{"date":395,"close":396},"2022-08-05",54.599998474121094,{"date":398,"close":399},"2022-08-12",56.900001525878906,{"date":401,"close":313},"2022-08-19",{"date":403,"close":404},"2022-08-26",53.38999938964844,{"date":406,"close":407},"2022-09-02",50.84000015258789,{"date":409,"close":410},"2022-09-09",52.790000915527344,{"date":412,"close":413},"2022-09-16",51.66999816894531,{"date":415,"close":360},"2022-09-23",{"date":417,"close":418},"2022-09-30",49.0099983215332,{"date":420,"close":421},"2022-10-07",50.68000030517578,{"date":423,"close":424},"2022-10-14",50.779998779296875,{"date":426,"close":427},"2022-10-21",53.16999816894531,{"date":429,"close":430},"2022-10-28",57.349998474121094,{"date":432,"close":433},"2022-11-04",58.58000183105469,{"date":435,"close":436},"2022-11-11",59.5,{"date":438,"close":439},"2022-11-18",59.86000061035156,{"date":441,"close":442},"2022-11-25",61.18000030517578,{"date":444,"close":445},"2022-12-02",60.810001373291016,{"date":447,"close":448},"2022-12-09",59.4900016784668,{"date":450,"close":451},"2022-12-16",58.7400016784668,{"date":453,"close":454},"2022-12-23",59.70000076293945,{"date":456,"close":457},"2022-12-30",58.869998931884766,{"date":459,"close":460},"2023-01-06",60.220001220703125,{"date":462,"close":463},"2023-01-13",61.709999084472656,{"date":465,"close":466},"2023-01-20",59.63999938964844,{"date":468,"close":469},"2023-01-27",61.68000030517578,{"date":471,"close":472},"2023-02-03",63.689998626708984,{"date":474,"close":475},"2023-02-10",63.13999938964844,{"date":477,"close":478},"2023-02-17",64.2699966430664,{"date":480,"close":481},"2023-02-24",62.939998626708984,{"date":483,"close":484},"2023-03-03",66.88999938964844,{"date":486,"close":487},"2023-03-10",64.0999984741211,{"date":489,"close":490},"2023-03-17",62.220001220703125,{"date":492,"close":493},"2023-03-24",63.189998626708984,{"date":495,"close":496},"2023-03-31",65.33999633789062,{"date":498,"close":499},"2023-04-06",60.97999954223633,{"date":501,"close":502},"2023-04-14",63.279998779296875,{"date":504,"close":505},"2023-04-21",63.900001525878906,{"date":507,"close":508},"2023-04-28",63.54999923706055,{"date":510,"close":511},"2023-05-05",64.5,{"date":513,"close":514},"2023-05-12",63.290000915527344,{"date":516,"close":517},"2023-05-19",63.88999938964844,{"date":519,"close":520},"2023-05-26",64.44000244140625,{"date":522,"close":523},"2023-06-02",59.58000183105469,{"date":525,"close":526},"2023-06-09",60.029998779296875,{"date":528,"close":529},"2023-06-16",61.75,{"date":531,"close":286},"2023-06-23",{"date":533,"close":534},"2023-06-30",62.5099983215332,{"date":536,"close":537},"2023-07-07",61.16999816894531,{"date":539,"close":540},"2023-07-14",61.84000015258789,{"date":542,"close":543},"2023-07-21",62.130001068115234,{"date":545,"close":546},"2023-07-28",62.529998779296875,{"date":548,"close":549},"2023-08-04",61.90999984741211,{"date":551,"close":552},"2023-08-11",62.349998474121094,{"date":554,"close":555},"2023-08-18",60.68000030517578,{"date":557,"close":558},"2023-08-25",61.209999084472656,{"date":560,"close":561},"2023-09-01",64.8499984741211,{"date":563,"close":540},"2023-09-08",{"date":565,"close":566},"2023-09-15",61.65999984741211,{"date":568,"close":569},"2023-09-22",59.91999816894531,{"date":571,"close":466},"2023-09-29",{"date":573,"close":574},"2023-10-06",59.93000030517578,{"date":576,"close":577},"2023-10-13",60.529998779296875,{"date":579,"close":433},"2023-10-20",{"date":581,"close":582},"2023-10-27",57.29999923706055,{"date":584,"close":585},"2023-11-03",59.61000061035156,{"date":587,"close":588},"2023-11-10",60.02000045776367,{"date":590,"close":591},"2023-11-17",60.380001068115234,{"date":593,"close":594},"2023-11-24",60.470001220703125,{"date":596,"close":597},"2023-12-01",61.40999984741211,{"date":599,"close":600},"2023-12-08",61.43000030517578,{"date":602,"close":603},"2023-12-15",65.56999969482422,{"date":605,"close":606},"2023-12-22",65.62000274658203,{"date":608,"close":609},"2023-12-29",65.3499984741211,{"date":611,"close":612},"2024-01-05",63.560001373291016,{"date":614,"close":615},"2024-01-12",63.27000045776367,{"date":617,"close":487},"2024-01-19",{"date":619,"close":478},"2024-01-26",{"date":621,"close":622},"2024-02-02",67.41000366210938,{"date":624,"close":625},"2024-02-09",67.37000274658203,{"date":627,"close":628},"2024-02-16",66.2699966430664,{"date":630,"close":631},"2024-02-23",66.76000213623047,{"date":633,"close":634},"2024-03-01",72.5199966430664,{"date":636,"close":637},"2024-03-08",72.52999877929688,{"date":639,"close":640},"2024-03-15",73.7300033569336,{"date":642,"close":643},"2024-03-22",74.58999633789062,{"date":645,"close":646},"2024-03-28",74.68000030517578,{"date":648,"close":649},"2024-04-05",74.4800033569336,{"date":651,"close":652},"2024-04-12",73.47000122070312,{"date":654,"close":655},"2024-04-19",71.91000366210938,{"date":657,"close":658},"2024-04-26",72.2699966430664,{"date":660,"close":661},"2024-05-03",73.81999969482422,{"date":663,"close":664},"2024-05-10",75.16000366210938,{"date":666,"close":667},"2024-05-17",73.77999877929688,{"date":669,"close":670},"2024-05-24",74.19000244140625,{"date":672,"close":673},"2024-05-31",73.68000030517578,{"date":675,"close":676},"2024-06-07",73.19999694824219,{"date":678,"close":679},"2024-06-14",71.69999694824219,{"date":681,"close":682},"2024-06-21",72.25,{"date":684,"close":685},"2024-06-28",71.55999755859375,{"date":687,"close":688},"2024-07-05",70.06999969482422,{"date":690,"close":691},"2024-07-12",72.19000244140625,{"date":693,"close":694},"2024-07-19",72.55999755859375,{"date":696,"close":697},"2024-07-26",74.29000091552734,{"date":699,"close":700},"2024-08-02",72.30999755859375,{"date":702,"close":703},"2024-08-09",72.9000015258789,{"date":705,"close":706},"2024-08-16",72.61000061035156,{"date":708,"close":709},"2024-08-23",74.80999755859375,{"date":711,"close":712},"2024-08-30",72.7300033569336,{"date":714,"close":715},"2024-09-06",69.75,{"date":717,"close":718},"2024-09-13",70.70999908447266,{"date":720,"close":721},"2024-09-20",72.30000305175781,{"date":723,"close":661},"2024-09-27",{"date":725,"close":726},"2024-10-04",73.69999694824219,{"date":728,"close":661},"2024-10-11",{"date":730,"close":731},"2024-10-18",75.69999694824219,{"date":733,"close":734},"2024-10-25",74.87999725341797,{"date":736,"close":737},"2024-11-01",73.83999633789062,{"date":739,"close":740},"2024-11-08",77.55000305175781,{"date":742,"close":743},"2024-11-15",76.4000015258789,{"date":745,"close":746},"2024-11-22",77.44999694824219,{"date":748,"close":749},"2024-11-29",78.05000305175781,{"date":751,"close":752},"2024-12-06",72.87999725341797,{"date":754,"close":755},"2024-12-13",72.13999938964844,{"date":757,"close":758},"2024-12-20",68.0199966430664,{"date":760,"close":761},"2024-12-27",68,{"date":763,"close":764},"2025-01-03",68.26000213623047,{"date":766,"close":767},"2025-01-10",66.51000213623047,{"date":769,"close":770},"2025-01-17",71.05000305175781,{"date":772,"close":773},"2025-01-24",72.27999877929688,{"date":775,"close":776},"2025-01-31",71.19000244140625,{"date":778,"close":779},"2025-02-07",70.12999725341797,{"date":781,"close":782},"2025-02-14",68.58000183105469,{"date":784,"close":785},"2025-02-21",68.79000091552734,{"date":787,"close":788},"2025-02-28",69.08999633789062,{"date":790,"close":791},"2025-03-07",69.73999786376953,{"date":793,"close":794},"2025-03-14",68.44000244140625,{"date":796,"close":797},"2025-03-21",67.20999908447266,{"date":799,"close":800},"2025-03-28",67.06999969482422,{"date":802,"close":803},"2025-04-04",60.84000015258789,{"date":805,"close":806},"2025-04-11",63.40999984741211,{"date":808,"close":809},"2025-04-17",62.7400016784668,{"date":811,"close":812},"2025-04-25",65.58000183105469,{"date":814,"close":815},"2025-05-02",67.2699966430664,{"date":817,"close":818},"2025-05-09",67.61000061035156,{"date":820,"close":821},"2025-05-16",71.0199966430664,{"date":823,"close":824},"2025-05-23",68.19000244140625,{"date":826,"close":827},"2025-05-30",69.55000305175781,{"date":829,"close":830},"2025-06-06",70.37999725341797,{"date":832,"close":833},"2025-06-13",68.66000366210938,{"date":835,"close":836},"2025-06-20",68.13999938964844,{"date":838,"close":839},"2025-06-27",69.56999969482422,{"date":841,"close":842},"2025-07-03",71.26000213623047,{"date":844,"close":845},"2025-07-11",70.55999755859375,{"date":847,"close":848},"2025-07-18",70.44000244140625,{"date":850,"close":851},"2025-07-25",71.93000030517578,{"date":853,"close":854},"2025-07-28",72.02999877929688,{"date":856,"close":857},"2025-07-29",72.0999984741211,{"date":859,"close":860},"2025-07-30",72.04000091552734,{"date":862,"close":863},"2025-07-31",71.97000122070312,{"date":865,"close":866},"2025-08-01",70.87000274658203,{"date":868,"close":869},"2025-08-04",71.6500015258789,{"date":871,"close":872},"2025-08-05",72.41999816894531,{"date":874,"close":875},"2025-08-06",72.12000274658203,{"date":877,"close":878},"2025-08-07",72.08999633789062,{"date":880,"close":881},"2025-08-08",72.11000061035156,{"date":883,"close":884},"2025-08-11",72.37999725341797,{"date":886,"close":887},"2025-08-12",73.72000122070312,{"date":889,"close":890},"2025-08-13",75.72000122070312,{"date":892,"close":697},"2025-08-14",{"date":894,"close":895},"2025-08-15",73.37999725341797,{"date":897,"close":898},"2025-08-18",74.05999755859375,{"date":900,"close":901},"2025-08-19",75.01000213623047,{"date":903,"close":904},"2025-08-20",74.31999969482422,{"date":906,"close":907},"2025-08-21",73.88999938964844,{"date":909,"close":890},"2025-08-22",{"date":911,"close":912},"2025-08-25",75.33999633789062,{"date":914,"close":915},"2025-08-26",75.62999725341797,{"date":917,"close":918},"2025-08-27",82.13999938964844,{"date":920,"close":921},"2025-08-28",80.12000274658203,{"date":923,"close":924},"2025-08-29",79.66999816894531,{"date":926,"close":927},"2025-09-02",79.66000366210938,{"date":929,"close":930},"2025-09-03",79.62000274658203,{"date":932,"close":933},"2025-09-04",80.62000274658203,{"date":935,"close":936},"2025-09-05",81.04000091552734,{"date":938,"close":939},"2025-09-08",81.23999786376953,{"date":941,"close":942},"2025-09-09",80.26000213623047,{"date":944,"close":945},"2025-09-10",80.18000030517578,{"date":947,"close":948},"2025-09-11",81.61000061035156,{"date":950,"close":951},"2025-09-12",80.8499984741211,{"date":953,"close":954},"2025-09-15",81.05000305175781,{"date":956,"close":957},"2025-09-16",80.80999755859375,{"date":959,"close":960},"2025-09-17",80.63999938964844,{"date":962,"close":963},"2025-09-18",81.73999786376953,{"date":965,"close":966},"2025-09-19",81.08000183105469,{"date":968,"close":969},"2025-09-22",80.88999938964844,{"date":971,"close":972},"2025-09-23",81,{"date":974,"close":975},"2025-09-24",79.93000030517578,{"date":977,"close":978},"2025-09-25",80.04000091552734,{"date":980,"close":981},"2025-09-26",81.0199966430664,{"date":983,"close":984},"2025-09-29",81.19999694824219,{"date":986,"close":987},"2025-09-30",81.8499984741211,{"date":989,"close":990},"2025-10-01",82.08000183105469,{"date":992,"close":993},"2025-10-02",82.72000122070312,{"date":995,"close":996},"2025-10-03",82.61000061035156,{"date":998,"close":999},"2025-10-06",83.01000213623047,{"date":1001,"close":1002},"2025-10-07",82.36000061035156,{"date":1004,"close":1005},"2025-10-08",83.05000305175781,{"date":1007,"close":1008},"2025-10-09",81.44000244140625,{"date":1010,"close":1011},"2025-10-10",79.87999725341797,{"date":1013,"close":1014},"2025-10-13",81.01000213623047,{"date":1016,"close":1017},"2025-10-14",81.95999908447266,{"date":1019,"close":1020},"2025-10-15",82.4000015258789,{"date":1022,"close":1023},"2025-10-16",82.27999877929688,{"date":1025,"close":1026},"2025-10-17",82.7699966430664,{"date":1028,"close":1029},"2025-10-20",83.20999908447266,{"date":1031,"close":1032},"2025-10-21",83.75,{"date":1034,"close":1035},"2025-10-22",82.63999938964844,{"date":1037,"close":1038},"2025-10-23",83.3499984741211,{"date":1040,"close":1041},"2025-10-24",83.25,{"date":1043,"close":1044},"2025-10-27",83.56999969482422,{"date":1046,"close":1047},"2025-10-28",82.77999877929688,{"date":1049,"close":1050},"2025-10-29",83.58000183105469,{"date":1052,"close":1053},"2025-10-30",83.69000244140625,{"date":1055,"close":1056},"2025-10-31",84.25,{"date":1058,"close":1059},"2025-11-03",84.4800033569336,{"date":1061,"close":1062},"2025-11-04",84.56999969482422,{"date":1064,"close":1065},"2025-11-05",86.48999786376953,{"date":1067,"close":1068},"2025-11-06",85.91999816894531,{"date":1070,"close":1071},"2025-11-07",86.86000061035156,{"date":1073,"close":1074},"2025-11-10",87.83000183105469,{"date":1076,"close":1077},"2025-11-11",87.73999786376953,{"date":1079,"close":1080},"2025-11-12",88.20999908447266,{"date":1082,"close":1083},"2025-11-13",86.58999633789062,{"date":1085,"close":1086},"2025-11-14",85.56999969482422,{"date":1088,"close":1089},"2025-11-17",84.87000274658203,{"date":1091,"close":1092},"2025-11-18",85.13999938964844,{"date":1094,"close":1095},"2025-11-19",85.2699966430664,{"date":1097,"close":1098},"2025-11-20",84.97000122070312,{"date":1100,"close":1101},"2025-11-21",87.68000030517578,{"date":1103,"close":1104},"2025-11-24",88.66999816894531,{"date":1106,"close":1107},"2025-11-25",90.55999755859375,{"date":1109,"close":1110},"2025-11-26",90.19999694824219,{"date":1112,"close":1113},"2025-11-28",89.9000015258789,{"date":1115,"close":1116},"2025-12-01",88.05999755859375,{"date":1118,"close":1119},"2025-12-02",88.16000366210938,{"date":1121,"close":1122},"2025-12-03",87.5999984741211,{"date":1124,"close":1125},"2025-12-04",94.16000366210938,{"date":1127,"close":1128},"2025-12-05",92.44000244140625,{"date":1130,"close":1131},"2025-12-08",91.76000213623047,{"date":1133,"close":1134},"2025-12-09",90.16000366210938,{"date":1136,"close":1137},"2025-12-10",92.1500015258789,{"date":1139,"close":1140},"2025-12-11",93.06999969482422,{"date":1142,"close":1143},"2025-12-12",92.2699966430664,{"date":1145,"close":1146},"2025-12-15",92.51000213623047,{"date":1148,"close":1149},"2025-12-16",91.12000274658203,{"date":1151,"close":1152},"2025-12-17",90.54000091552734,{"date":1154,"close":1155},"2025-12-18",91.98999786376953,{"date":1157,"close":1158},"2025-12-19",92.61000061035156,{"date":1160,"close":1161},"2025-12-22",92.58999633789062,{"date":1163,"close":1164},"2025-12-23",91.52999877929688,{"date":1166,"close":1167},"2025-12-24",91.25,{"date":1169,"close":1170},"2025-12-26",91.29000091552734,{"date":1172,"close":1173},"2025-12-29",90.95999908447266,{"date":1175,"close":1176},"2025-12-30",90.29000091552734,{"date":1178,"close":1179},"2025-12-31",88.66000366210938,{"date":1181,"close":1182},"2026-01-02",89.93000030517578,{"date":1184,"close":1185},"2026-01-05",91.05999755859375,{"date":1187,"close":1188},"2026-01-06",92.16000366210938,{"date":1190,"close":1149},"2026-01-07",{"date":1192,"close":1193},"2026-01-08",93.0199966430664,{"date":1195,"close":1196},"2026-01-09",94.94000244140625,{"date":1198,"close":1199},"2026-01-12",96,{"date":1201,"close":1202},"2026-01-13",96.83000183105469,{"date":1204,"close":1205},"2026-01-14",98.52999877929688,{"date":1207,"close":1208},"2026-01-15",100.7300033569336,{"date":1210,"close":1211},"2026-01-16",101.55999755859375,{"date":1213,"close":1214},"2026-01-20",99.87000274658203,{"date":1216,"close":1217},"2026-01-21",102.30000305175781,{"date":1219,"close":1220},"2026-01-22",102.37000274658203,{"date":1222,"close":1223},"2026-01-23",100.83000183105469,{"date":1225,"close":1226},"2026-01-26",100.62000274658203,{"date":1228,"close":1229},"2026-01-27",101.05000305175781,{"date":1231,"close":1232},"2026-01-28",101.75,{"date":1234,"close":1235},"2026-01-29",103.31999969482422,{"date":1237,"close":1238},"2026-01-30",101.94000244140625,{"date":1240,"close":1241},"2026-02-02",101.16999816894531,{"date":1243,"close":1244},"2026-02-03",103.41000366210938,{"date":1246,"close":1247},"2026-02-04",107.29000091552734,{"date":1249,"close":1250},"2026-02-05",107.05999755859375,{"date":1252,"close":1253},"2026-02-06",109.02999877929688,{"date":1255,"close":1256},"2026-02-09",109.19999694824219,{"date":1258,"close":1259},"2026-02-10",109.56999969482422,{"date":1261,"close":1262},"2026-02-11",110.56999969482422,{"date":1264,"close":1265},"2026-02-12",109.94000244140625,{"date":1267,"close":1268},"2026-02-13",109.45999908447266,{"date":1270,"close":1271},"2026-02-17",108.68000030517578,{"date":1273,"close":1274},"2026-02-18",107.93000030517578,{"date":1276,"close":1277},"2026-02-19",107.77999877929688,{"date":1279,"close":1280},"2026-02-20",107.76000213623047,{"date":1282,"close":1283},"2026-02-23",106.76000213623047,{"date":1285,"close":1286},"2026-02-24",106.87999725341797,{"date":1288,"close":1289},"2026-02-25",104.41999816894531,{"date":1291,"close":1292},"2026-02-26",92.16999816894531,{"date":1294,"close":1295},"2026-02-27",92.76000213623047,{"date":1297,"close":1298},"2026-03-02",95.72000122070312,{"date":1300,"close":1301},"2026-03-03",92.98999786376953,{"date":1303,"close":1304},"2026-03-04",93.44000244140625,{"date":1306,"close":1307},"2026-03-05",91.69000244140625,{"date":1309,"close":1310},"2026-03-06",88.7300033569336,{"date":1312,"close":1313},"2026-03-09",88.94999694824219,{"date":1315,"close":1310},"2026-03-10",{"date":1317,"close":1318},"2026-03-11",88.5,{"date":1320,"close":1321},"2026-03-12",86.9800033569336,{"date":1323,"close":1324},"2026-03-13",85.80000305175781,{"date":1326,"close":1327},"2026-03-16",85.47000122070312,{"date":1329,"close":1330},"2026-03-17",85.16000366210938,{"date":1332,"close":1333},"2026-03-18",84.02999877929688,{"date":1335,"close":1336},"2026-03-19",84.0999984741211,{"date":1338,"close":1339},"2026-03-20",83.6500015258789,{"date":1341,"close":1342},"2026-03-23",85.6500015258789,{"date":1344,"close":1345},"2026-03-24",86.30000305175781,{"date":1347,"close":1348},"2026-03-25",87.12000274658203,{"date":1350,"close":1351},"2026-03-26",84.73999786376953,{"date":1353,"close":1354},"2026-03-27",83.87000274658203,{"date":1356,"close":996},"2026-03-30",{"date":1358,"close":1089},"2026-03-31",{"date":1360,"close":1361},"2026-04-01",86.05999755859375,{"date":1363,"close":1364},"2026-04-02",85.2300033569336,{"date":1366,"close":1367},"2026-04-06",85.54000091552734,{"date":1369,"close":1370},"2026-04-07",85.52999877929688,{"date":1372,"close":1373},"2026-04-08",89.33000183105469,{"date":1375,"close":1376},"2026-04-09",89.0999984741211,{"date":79,"close":1378},88.6500015258789,{"date":94,"close":1380},88.91999816894531,{"date":104,"close":1382},89.23999786376953,{"date":1384,"close":1385},"2026-04-15",88.5199966430664,{"date":1387,"close":1388},"2026-04-16",87.37000274658203,{"date":1390,"close":1391},"2026-04-17",89.19999694824219,{"date":1393,"close":1394},"2026-04-20",89.05999755859375,{"date":1396,"close":1397},"2026-04-21",88.4000015258789,{"date":1399,"close":1400},"2026-04-22",86.3499984741211,{"date":1402,"close":1403},"2026-04-23",87.97000122070312,{"date":1405,"close":1406},"2026-04-24",88.95999908447266,{"date":1408,"close":1409},"2026-04-27",89.79000091552734,{"date":1411,"close":1412},"2026-04-28",87.87000274658203,{"date":1414,"close":1415},"2026-04-29",87,{"date":1417,"close":1418},"2026-04-30",88.16999816894531,{"date":1420,"close":1421},"2026-05-01",86.22000122070312,{"date":1423,"close":1424},"2026-05-04",85.18000030517578,{"date":1426,"close":1427},"2026-05-05",86.27999877929688,{"date":1429,"close":1430},"2026-05-06",87.66000366210938,{"date":1432,"close":1433},"2026-05-07",85.91000366210938,{"date":1435,"close":1436},"2026-05-08",86,{"date":1438,"close":1439},"2026-05-11",85.58999633789062,{"date":1441,"close":1442},"2026-05-12",84.8499984741211,{"date":1444,"close":1445},"2026-05-13",85.43000030517578,{"date":1447,"close":1448},"2026-05-14",83.83999633789062,{"date":1450,"close":1451},"2026-05-15",81.94000244140625,{"date":1453,"close":1454},"2026-05-18",82.45999908447266,{"date":1456,"close":1457},"2026-05-19",81.55000305175781,{"date":1459,"close":1460},"2026-05-20",82.94999694824219,{"date":175,"close":1462},82.62000274658203,{"date":1464,"close":1465},"2026-05-22",83.66000366210938,{"date":1467,"close":1468},"2026-05-26",84.76000213623047,{"date":1470,"close":1471},"2026-05-27",83.72000122070312,{"date":1473,"close":1038},"2026-05-28",{"date":1475,"close":1476},"2026-05-29",81.87000274658203,{"date":1478,"close":1479},"2026-06-01",81.79000091552734,{"date":1481,"close":1482},"2026-06-02",85.63999938964844,{"date":1484,"close":1485},"2026-06-03",85.23999786376953,{"date":1487,"close":1488},"2026-06-04",84.05000305175781,{"date":1490,"close":1339},"2026-06-05",{"date":1492,"close":1493},"2026-06-08",83.9800033569336,{"date":1495,"close":1496},"2026-06-09",86.16000366210938,{"date":1498,"close":1499},"2026-06-10",83.55999755859375,{"date":1501,"close":1502},"2026-06-11",85.38999938964844,{"date":1504,"close":1505},"2026-06-12",86.4000015258789,{"date":1507,"close":1508},"2026-06-15",86.43000030517578,{"date":1510,"close":1511},"2026-06-16",86.79000091552734,{"date":1513,"close":1514},"2026-06-17",85.3499984741211,{"date":216,"close":1516},85.5199966430664,{"date":1518,"close":1519},"2026-06-22",85.94999694824219,{"date":1521,"close":1522},"2026-06-23",84.63999938964844,{"date":1524,"close":1525},"2026-06-24",86.06999969482422,{"date":1527,"close":1528},"2026-06-25",89.11000061035156,{"date":1530,"close":1385},"2026-06-26",{"date":1532,"close":1397},"2026-06-29",{"date":1534,"close":1535},"2026-06-30",89.7699966430664,{"date":1537,"close":1385},"2026-07-01",{"date":1539,"close":1540},"2026-07-02",89.08999633789062,{"date":1542,"close":1543},"2026-07-06",91.37000274658203,{"date":1545,"close":1546},"2026-07-07",89.54000091552734,{"date":1548,"close":1101},"2026-07-08",{"date":1550,"close":1385},"2026-07-09",{"date":1552,"close":1382},"2026-07-10",{"date":208,"close":1554},89.27999877929688,{"date":1556,"close":1557},"2026-07-14",89.7300033569336,{"date":1559,"close":1560},"2026-07-15",89.2699966430664,{"date":1562,"close":1563},"2026-07-16",91.11000061035156,{"date":1565,"close":1566},"2026-07-17",90.4000015258789,{"date":1568,"close":1569},"2026-07-20",89.63999938964844,{"date":1571,"close":1572},"2026-07-21",90.18000030517578,{"date":1574,"close":1173},"2026-07-22",{"date":1576,"close":1577},"2026-07-23",91.13999938964844,{"date":173,"close":1579},93.19000244140625,{"count":174,"fetchedAt":1581,"source":168},"2026-07-28T05:09:34.438Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785215374359]