[{"data":1,"prerenderedAt":1585},["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-DECK":25,"$fsQ7WcZVBMFJmUtSjSpiHfS0buceotElCMz-EgOoIJDc":26,"ticker-mcap-DECK":183,"ticker-profile-DECK":193,"ticker-earnings-DECK":206,"ticker-congress-DECK":210},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"910521","DECKERS OUTDOOR CORP","Manufacturing","DECK",[34,47,54,61,68,74,80,86,92,98,110,117,124,131,138,145,152],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:51:38.000Z","0001593968-26-000146-0","Grismer Patrick J","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548438\u002F000159396826000146\u002F0001593968-26-000146-index.htm",448,1498,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:51:27.000Z","0001593968-26-000145-0","Burwick David A","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1318320\u002F000159396826000145\u002F0001593968-26-000145-index.htm",14080,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:51:12.000Z","0001593968-26-000144-0","Ibrahim Maha Saleh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323963\u002F000159396826000144\u002F0001593968-26-000144-index.htm",683,13054,{"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:51:02.000Z","0001593968-26-000143-0","Luis Victor","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562223\u002F000159396826000143\u002F0001593968-26-000143-index.htm",766,19129,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":72,"shares":41,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:50:46.000Z","0001593968-26-000142-0","Figuereo Juan R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393697\u002F000159396826000142\u002F0001593968-26-000142-index.htm",14105,{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:50:32.000Z","0001593968-26-000141-0","Stewart Bonita C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619944\u002F000159396826000141\u002F0001593968-26-000141-index.htm",43103,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:50:16.000Z","0001593968-26-000140-0","Shanahan Lauri M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325277\u002F000159396826000140\u002F0001593968-26-000140-index.htm",25833,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:50:00.000Z","0001593968-26-000139-0","Chan Nelson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242653\u002F000159396826000139\u002F0001593968-26-000139-index.htm",63311,{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":96,"shares":41,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-02T21:49:47.000Z","0001593968-26-000138-0","Davis Cindy L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562549\u002F000159396826000138\u002F0001593968-26-000138-index.htm",15042,{"cik":29,"filedAt":99,"filingId":100,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"2026-05-22T00:00:00.000Z","0001593968-26-000125-0","4","Ellerker Marco","President, Global Marketplace","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030873\u002F000159396826000125\u002F0001593968-26-000125-index.htm",1508,40337,"F","2026-05-20","Tax withholding",{"cik":29,"filedAt":99,"filingId":111,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000123-0","Fasching Steven J.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745370\u002F000159396826000123\u002F0001593968-26-000123-index.htm",21944,144718,{"cik":29,"filedAt":99,"filingId":118,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000127-0","Ogbechie Angela","Chief Supply Chain Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934894\u002F000159396826000127\u002F0001593968-26-000127-index.htm",2634,31416,{"cik":29,"filedAt":99,"filingId":125,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000126-0","Spring-Green Robin","President, Hoka","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011893\u002F000159396826000126\u002F0001593968-26-000126-index.htm",1959,40261,{"cik":29,"filedAt":99,"filingId":132,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000124-0","Spangenberg Anne","President, Fashion Lifestyle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938585\u002F000159396826000124\u002F0001593968-26-000124-index.htm",7623,72953,{"cik":29,"filedAt":99,"filingId":139,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000128-0","Stefano Caroti","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657833\u002F000159396826000128\u002F0001593968-26-000128-index.htm",10532,321934,{"cik":29,"filedAt":99,"filingId":146,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":46},"0001593968-26-000122-0","Garcia Thomas","Chief Administrative Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816735\u002F000159396826000122\u002F0001593968-26-000122-index.htm",4581,72952,{"cik":29,"filedAt":153,"filingId":154,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":107,"transactionDate":158,"intentLabel":109,"signalQuality":46},"2026-03-16T00:00:00.000Z","0001593968-26-000100-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011893\u002F000159396826000100\u002F0001593968-26-000100-index.htm",276,42220,"2026-03-13","manufacturing",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"HSY","HERSHEY CO",{"ticker":165,"issuerName":166},"ANET","Arista Networks, Inc.",{"ticker":168,"issuerName":169},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":171,"issuerName":172},"TDG","TransDigm Group INC",{"ticker":174,"issuerName":175},"LEG","LEGGETT & PLATT INC",{"ticker":177,"issuerName":178},"ROK","ROCKWELL AUTOMATION, INC",{"count":180,"fetchedAt":181,"source":182},17,"2026-08-03T00:10:37.948Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},13599134622.672546,"fresh","2026-07-30",4,"2026-07-09",{"count":191,"fetchedAt":192,"source":182},1,"2026-08-03T00:10:37.950Z",{"data":194,"meta":205},{"ticker":32,"ceo":140,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Apparel - Footwear & Accessories",6000,"1993-10-15","US","CA","Goleta","https:\u002F\u002Fwww.deckers.com",1.167,"78.91-126.5","2026-07-13T16:01:10.830Z",{"count":191,"fetchedAt":192,"source":182},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":191,"fetchedAt":192,"source":182},{"data":211,"meta":1583},{"congressTrades":212,"insiderTrades":213,"priceHistory":231,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":72,"shares":41,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":38,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":96,"shares":41,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":99,"filingId":100,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":111,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":118,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":125,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":132,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":139,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":146,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":153,"filingId":154,"formType":101,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":107,"transactionDate":158},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1316,1318,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1473,1476,1478,1481,1484,1487,1490,1493,1495,1498,1500,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1535,1538,1541,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578,1581],{"date":233,"close":234},"2021-08-06",72.44999694824219,{"date":236,"close":237},"2021-08-13",72.40833282470703,{"date":239,"close":240},"2021-08-20",72.42333221435547,{"date":242,"close":243},"2021-08-27",70.55833435058594,{"date":245,"close":246},"2021-09-03",68.3499984741211,{"date":248,"close":249},"2021-09-10",69.31666564941406,{"date":251,"close":252},"2021-09-17",72.49833679199219,{"date":254,"close":255},"2021-09-24",64.79166412353516,{"date":257,"close":258},"2021-10-01",60.91166687011719,{"date":260,"close":261},"2021-10-08",59.973331451416016,{"date":263,"close":264},"2021-10-15",59.711666107177734,{"date":266,"close":267},"2021-10-22",63.176666259765625,{"date":269,"close":270},"2021-10-29",65.88500213623047,{"date":272,"close":273},"2021-11-05",70.5683364868164,{"date":275,"close":276},"2021-11-12",71.2249984741211,{"date":278,"close":279},"2021-11-19",72.41666412353516,{"date":281,"close":282},"2021-11-26",69.08833312988281,{"date":284,"close":285},"2021-12-03",65.01667022705078,{"date":287,"close":288},"2021-12-10",64.97166442871094,{"date":290,"close":291},"2021-12-17",59.349998474121094,{"date":293,"close":294},"2021-12-23",59.42166519165039,{"date":296,"close":297},"2021-12-31",61.051666259765625,{"date":299,"close":300},"2022-01-07",56.349998474121094,{"date":302,"close":303},"2022-01-14",53.970001220703125,{"date":305,"close":306},"2022-01-21",51.94499969482422,{"date":308,"close":309},"2022-01-28",50.834999084472656,{"date":311,"close":312},"2022-02-04",50.628334045410156,{"date":314,"close":315},"2022-02-11",50.685001373291016,{"date":317,"close":318},"2022-02-18",49.37666702270508,{"date":320,"close":321},"2022-02-25",47.92499923706055,{"date":323,"close":324},"2022-03-04",40.926666259765625,{"date":326,"close":327},"2022-03-11",42.901668548583984,{"date":329,"close":330},"2022-03-18",48.529998779296875,{"date":332,"close":333},"2022-03-25",44.78166580200195,{"date":335,"close":336},"2022-04-01",46.11166763305664,{"date":338,"close":339},"2022-04-08",43.95500183105469,{"date":341,"close":342},"2022-04-14",45.206668853759766,{"date":344,"close":345},"2022-04-22",45.65999984741211,{"date":347,"close":348},"2022-04-29",44.29166793823242,{"date":350,"close":351},"2022-05-06",41.108333587646484,{"date":353,"close":354},"2022-05-13",41.084999084472656,{"date":356,"close":357},"2022-05-20",42.54666519165039,{"date":359,"close":360},"2022-05-27",45.30833435058594,{"date":362,"close":363},"2022-06-03",45.095001220703125,{"date":365,"close":366},"2022-06-10",44.994998931884766,{"date":368,"close":369},"2022-06-17",41.71833419799805,{"date":371,"close":372},"2022-06-24",45.5533332824707,{"date":374,"close":375},"2022-07-01",40.7783317565918,{"date":377,"close":378},"2022-07-08",44.93000030517578,{"date":380,"close":381},"2022-07-15",45.12333297729492,{"date":383,"close":384},"2022-07-22",48.98833465576172,{"date":386,"close":387},"2022-07-29",52.20166778564453,{"date":389,"close":390},"2022-08-05",52.88666534423828,{"date":392,"close":393},"2022-08-12",55.563331604003906,{"date":395,"close":396},"2022-08-19",54.551666259765625,{"date":398,"close":399},"2022-08-26",54.741668701171875,{"date":401,"close":390},"2022-09-02",{"date":403,"close":404},"2022-09-09",58.116668701171875,{"date":406,"close":407},"2022-09-16",56.20000076293945,{"date":409,"close":410},"2022-09-23",53.33000183105469,{"date":412,"close":413},"2022-09-30",52.10166549682617,{"date":415,"close":416},"2022-10-07",55.814998626708984,{"date":418,"close":419},"2022-10-14",56.84000015258789,{"date":421,"close":422},"2022-10-21",60.54666519165039,{"date":424,"close":425},"2022-10-28",57.55833435058594,{"date":427,"close":428},"2022-11-04",58.939998626708984,{"date":430,"close":431},"2022-11-11",57.51333236694336,{"date":433,"close":434},"2022-11-18",62.56666564941406,{"date":436,"close":437},"2022-11-25",63.529998779296875,{"date":439,"close":440},"2022-12-02",64.88666534423828,{"date":442,"close":443},"2022-12-09",62.18166732788086,{"date":445,"close":446},"2022-12-16",61.584999084472656,{"date":448,"close":449},"2022-12-23",65.1449966430664,{"date":451,"close":452},"2022-12-30",66.52666473388672,{"date":454,"close":455},"2023-01-06",66.26166534423828,{"date":457,"close":458},"2023-01-13",70.15333557128906,{"date":460,"close":461},"2023-01-20",69.66666412353516,{"date":463,"close":464},"2023-01-27",71.08499908447266,{"date":466,"close":467},"2023-02-03",69.05999755859375,{"date":469,"close":282},"2023-02-10",{"date":471,"close":472},"2023-02-17",67.5633316040039,{"date":474,"close":475},"2023-02-24",66.69999694824219,{"date":477,"close":478},"2023-03-03",71.40166473388672,{"date":480,"close":481},"2023-03-10",68.72000122070312,{"date":483,"close":484},"2023-03-17",68.7066650390625,{"date":486,"close":487},"2023-03-24",73.79166412353516,{"date":489,"close":490},"2023-03-31",74.92500305175781,{"date":492,"close":493},"2023-04-06",74.39833068847656,{"date":495,"close":496},"2023-04-14",77.83999633789062,{"date":498,"close":499},"2023-04-21",81.11333465576172,{"date":501,"close":502},"2023-04-28",79.88999938964844,{"date":504,"close":505},"2023-05-05",80.87333679199219,{"date":507,"close":508},"2023-05-12",81.76333618164062,{"date":510,"close":511},"2023-05-19",75.79833221435547,{"date":513,"close":514},"2023-05-26",77.52999877929688,{"date":516,"close":517},"2023-06-02",79.46333312988281,{"date":519,"close":520},"2023-06-09",81.38833618164062,{"date":522,"close":523},"2023-06-16",85.45333099365234,{"date":525,"close":526},"2023-06-23",84.35333251953125,{"date":528,"close":529},"2023-06-30",87.9433364868164,{"date":531,"close":532},"2023-07-07",87.86333465576172,{"date":534,"close":535},"2023-07-14",90.58000183105469,{"date":537,"close":538},"2023-07-21",89.59166717529297,{"date":540,"close":541},"2023-07-28",89.01000213623047,{"date":543,"close":544},"2023-08-04",92.07833099365234,{"date":546,"close":547},"2023-08-11",92.03666687011719,{"date":549,"close":550},"2023-08-18",92.88166809082031,{"date":552,"close":553},"2023-08-25",86.91999816894531,{"date":555,"close":556},"2023-09-01",88.79166412353516,{"date":558,"close":559},"2023-09-08",87.87333679199219,{"date":561,"close":562},"2023-09-15",87.14666748046875,{"date":564,"close":565},"2023-09-22",85.09500122070312,{"date":567,"close":568},"2023-09-29",85.6816635131836,{"date":570,"close":571},"2023-10-06",82.51333618164062,{"date":573,"close":574},"2023-10-13",82.07167053222656,{"date":576,"close":577},"2023-10-20",82.9316635131836,{"date":579,"close":580},"2023-10-27",96.0616683959961,{"date":582,"close":583},"2023-11-03",99.51667022705078,{"date":585,"close":586},"2023-11-10",105.4566650390625,{"date":588,"close":589},"2023-11-17",103.4183349609375,{"date":591,"close":592},"2023-11-24",106.17832946777344,{"date":594,"close":595},"2023-12-01",114.17666625976562,{"date":597,"close":598},"2023-12-08",115.89666748046875,{"date":600,"close":601},"2023-12-15",117.13500213623047,{"date":603,"close":604},"2023-12-22",115.61499786376953,{"date":606,"close":607},"2023-12-29",111.40499877929688,{"date":609,"close":610},"2024-01-05",108.71499633789062,{"date":612,"close":613},"2024-01-12",117.77999877929688,{"date":615,"close":616},"2024-01-19",124.875,{"date":618,"close":619},"2024-01-26",127.96499633789062,{"date":621,"close":622},"2024-02-02",147.00999450683594,{"date":624,"close":625},"2024-02-09",140.8699951171875,{"date":627,"close":628},"2024-02-16",143.8300018310547,{"date":630,"close":631},"2024-02-23",146.74667358398438,{"date":633,"close":634},"2024-03-01",150.54833984375,{"date":636,"close":637},"2024-03-08",152.03334045410156,{"date":639,"close":640},"2024-03-15",151.63333129882812,{"date":642,"close":643},"2024-03-22",153.74000549316406,{"date":645,"close":646},"2024-03-28",156.8766632080078,{"date":648,"close":649},"2024-04-05",146.64833068847656,{"date":651,"close":652},"2024-04-12",135.72833251953125,{"date":654,"close":655},"2024-04-19",133.39666748046875,{"date":657,"close":658},"2024-04-26",138.91000366210938,{"date":660,"close":661},"2024-05-03",140.38999938964844,{"date":663,"close":664},"2024-05-10",143.6649932861328,{"date":666,"close":667},"2024-05-17",148.0933380126953,{"date":669,"close":670},"2024-05-24",172.14999389648438,{"date":672,"close":673},"2024-05-31",182.32000732421875,{"date":675,"close":676},"2024-06-07",174.05166625976562,{"date":678,"close":679},"2024-06-14",170.625,{"date":681,"close":682},"2024-06-21",163.35667419433594,{"date":684,"close":685},"2024-06-28",161.3249969482422,{"date":687,"close":688},"2024-07-05",156.55332946777344,{"date":690,"close":691},"2024-07-12",149.67666625976562,{"date":693,"close":694},"2024-07-19",145.2066650390625,{"date":696,"close":697},"2024-07-26",149.11666870117188,{"date":699,"close":700},"2024-08-02",144.22166442871094,{"date":702,"close":703},"2024-08-09",148.375,{"date":705,"close":706},"2024-08-16",158.42166137695312,{"date":708,"close":709},"2024-08-23",162.42666625976562,{"date":711,"close":712},"2024-08-30",159.8816680908203,{"date":714,"close":715},"2024-09-06",143.32666015625,{"date":717,"close":718},"2024-09-13",155.84500122070312,{"date":720,"close":721},"2024-09-20",150.72999572753906,{"date":723,"close":724},"2024-09-27",159.4199981689453,{"date":726,"close":727},"2024-10-04",166.80999755859375,{"date":729,"close":730},"2024-10-11",161.25,{"date":732,"close":733},"2024-10-18",161.85000610351562,{"date":735,"close":736},"2024-10-25",168.11000061035156,{"date":738,"close":739},"2024-11-01",158.1199951171875,{"date":741,"close":742},"2024-11-08",175.61000061035156,{"date":744,"close":745},"2024-11-15",175.66000366210938,{"date":747,"close":748},"2024-11-22",192.14999389648438,{"date":750,"close":751},"2024-11-29",195.9600067138672,{"date":753,"close":754},"2024-12-06",199.5500030517578,{"date":756,"close":757},"2024-12-13",206.6300048828125,{"date":759,"close":760},"2024-12-20",210.97000122070312,{"date":762,"close":763},"2024-12-27",207.11000061035156,{"date":765,"close":766},"2025-01-03",207.25,{"date":768,"close":769},"2025-01-10",207.5,{"date":771,"close":772},"2025-01-17",209.91000366210938,{"date":774,"close":775},"2025-01-24",217.16000366210938,{"date":777,"close":778},"2025-01-31",177.36000061035156,{"date":780,"close":781},"2025-02-07",168.24000549316406,{"date":783,"close":784},"2025-02-14",155.07000732421875,{"date":786,"close":787},"2025-02-21",146.57000732421875,{"date":789,"close":790},"2025-02-28",139.36000061035156,{"date":792,"close":793},"2025-03-07",126.72000122070312,{"date":795,"close":796},"2025-03-14",118.68000030517578,{"date":798,"close":799},"2025-03-21",117.86000061035156,{"date":801,"close":802},"2025-03-28",111.55999755859375,{"date":804,"close":805},"2025-04-04",106.0199966430664,{"date":807,"close":808},"2025-04-11",109.05000305175781,{"date":810,"close":811},"2025-04-17",105.66999816894531,{"date":813,"close":814},"2025-04-25",109.19000244140625,{"date":816,"close":817},"2025-05-02",116.94000244140625,{"date":819,"close":820},"2025-05-09",121.06999969482422,{"date":822,"close":823},"2025-05-16",127.91000366210938,{"date":825,"close":826},"2025-05-23",101.05000305175781,{"date":828,"close":829},"2025-05-30",105.5199966430664,{"date":831,"close":832},"2025-06-06",109.22000122070312,{"date":834,"close":835},"2025-06-13",101.4800033569336,{"date":837,"close":838},"2025-06-20",101.69000244140625,{"date":840,"close":841},"2025-06-27",104.19999694824219,{"date":843,"close":844},"2025-07-03",106.19999694824219,{"date":846,"close":847},"2025-07-11",101.7300033569336,{"date":849,"close":850},"2025-07-18",101.91000366210938,{"date":852,"close":853},"2025-07-25",116.8499984741211,{"date":855,"close":856},"2025-07-29",112.11000061035156,{"date":858,"close":859},"2025-07-30",110.5999984741211,{"date":861,"close":862},"2025-07-31",106.16999816894531,{"date":864,"close":865},"2025-08-01",103.3499984741211,{"date":867,"close":868},"2025-08-04",105.12999725341797,{"date":870,"close":871},"2025-08-05",105.91000366210938,{"date":873,"close":874},"2025-08-06",105.72000122070312,{"date":876,"close":877},"2025-08-07",101.88999938964844,{"date":879,"close":880},"2025-08-08",101.68000030517578,{"date":882,"close":883},"2025-08-11",100.47000122070312,{"date":885,"close":886},"2025-08-12",103.73999786376953,{"date":888,"close":889},"2025-08-13",106.4800033569336,{"date":891,"close":892},"2025-08-14",103.86000061035156,{"date":894,"close":895},"2025-08-15",102.95999908447266,{"date":897,"close":898},"2025-08-18",105.58000183105469,{"date":900,"close":829},"2025-08-19",{"date":902,"close":903},"2025-08-20",104.05000305175781,{"date":905,"close":906},"2025-08-21",104.69000244140625,{"date":908,"close":909},"2025-08-22",109.0999984741211,{"date":911,"close":912},"2025-08-25",113.02999877929688,{"date":914,"close":915},"2025-08-26",113.69000244140625,{"date":917,"close":918},"2025-08-27",116.7300033569336,{"date":920,"close":921},"2025-08-28",118.13999938964844,{"date":923,"close":924},"2025-08-29",119.62999725341797,{"date":926,"close":927},"2025-09-02",122.87999725341797,{"date":929,"close":930},"2025-09-03",123.66999816894531,{"date":932,"close":933},"2025-09-04",123.91000366210938,{"date":935,"close":936},"2025-09-05",120.4000015258789,{"date":938,"close":939},"2025-09-08",117.16999816894531,{"date":941,"close":942},"2025-09-09",115.41000366210938,{"date":944,"close":945},"2025-09-10",114.12999725341797,{"date":947,"close":948},"2025-09-11",117.87000274658203,{"date":950,"close":951},"2025-09-12",118.5,{"date":953,"close":954},"2025-09-15",118.66000366210938,{"date":956,"close":957},"2025-09-16",118.69000244140625,{"date":959,"close":796},"2025-09-17",{"date":961,"close":962},"2025-09-18",115.43000030517578,{"date":964,"close":965},"2025-09-19",113.79000091552734,{"date":967,"close":968},"2025-09-22",113.22000122070312,{"date":970,"close":971},"2025-09-23",112.02999877929688,{"date":973,"close":974},"2025-09-24",111.2300033569336,{"date":976,"close":977},"2025-09-25",105.83000183105469,{"date":979,"close":980},"2025-09-26",105.7699966430664,{"date":982,"close":983},"2025-09-29",103.27999877929688,{"date":985,"close":986},"2025-09-30",101.37000274658203,{"date":988,"close":989},"2025-10-01",101.18000030517578,{"date":991,"close":992},"2025-10-02",103.80000305175781,{"date":994,"close":995},"2025-10-03",103.05000305175781,{"date":997,"close":998},"2025-10-06",102.04000091552734,{"date":1000,"close":1001},"2025-10-07",97.9800033569336,{"date":1003,"close":1004},"2025-10-08",101.58000183105469,{"date":1006,"close":1007},"2025-10-09",98.8499984741211,{"date":1009,"close":1010},"2025-10-10",95.06999969482422,{"date":1012,"close":1013},"2025-10-13",98.30999755859375,{"date":1015,"close":1016},"2025-10-14",99.27999877929688,{"date":1018,"close":1019},"2025-10-15",96.44000244140625,{"date":1021,"close":1022},"2025-10-16",99.05999755859375,{"date":1024,"close":1025},"2025-10-17",99.81999969482422,{"date":1027,"close":1028},"2025-10-20",100.19000244140625,{"date":1030,"close":895},"2025-10-21",{"date":1032,"close":1033},"2025-10-22",100.88999938964844,{"date":1035,"close":1036},"2025-10-23",102.54000091552734,{"date":1038,"close":1039},"2025-10-24",86.94000244140625,{"date":1041,"close":1042},"2025-10-27",90.47000122070312,{"date":1044,"close":1045},"2025-10-28",87.61000061035156,{"date":1047,"close":1048},"2025-10-29",83.83999633789062,{"date":1050,"close":1051},"2025-10-30",80.88999938964844,{"date":1053,"close":1054},"2025-10-31",81.5,{"date":1056,"close":1057},"2025-11-03",81.12000274658203,{"date":1059,"close":1060},"2025-11-04",79.54000091552734,{"date":1062,"close":1063},"2025-11-05",81.80999755859375,{"date":1065,"close":1066},"2025-11-06",79.80999755859375,{"date":1068,"close":1069},"2025-11-07",81.7699966430664,{"date":1071,"close":1072},"2025-11-10",79.83999633789062,{"date":1074,"close":1075},"2025-11-11",82.70999908447266,{"date":1077,"close":1078},"2025-11-12",84.38999938964844,{"date":1080,"close":1081},"2025-11-13",83.0999984741211,{"date":1083,"close":1084},"2025-11-14",82.81999969482422,{"date":1086,"close":1087},"2025-11-17",80.72000122070312,{"date":1089,"close":1090},"2025-11-18",83.7699966430664,{"date":1092,"close":1093},"2025-11-19",83.01000213623047,{"date":1095,"close":1096},"2025-11-20",81.4800033569336,{"date":1098,"close":1099},"2025-11-21",85.12999725341797,{"date":1101,"close":1102},"2025-11-24",83.12999725341797,{"date":1104,"close":1105},"2025-11-25",85.47000122070312,{"date":1107,"close":1108},"2025-11-26",87.19000244140625,{"date":1110,"close":1111},"2025-11-28",88.02999877929688,{"date":1113,"close":1114},"2025-12-01",92.0199966430664,{"date":1116,"close":1117},"2025-12-02",91.7699966430664,{"date":1119,"close":1120},"2025-12-03",94.97000122070312,{"date":1122,"close":1123},"2025-12-04",96.25,{"date":1125,"close":1126},"2025-12-05",99.69999694824219,{"date":1128,"close":1129},"2025-12-08",101.20999908447266,{"date":1131,"close":1132},"2025-12-09",100.80999755859375,{"date":1134,"close":1135},"2025-12-10",100.70999908447266,{"date":1137,"close":1138},"2025-12-11",101.36000061035156,{"date":1140,"close":989},"2025-12-12",{"date":1142,"close":1143},"2025-12-15",103.98999786376953,{"date":1145,"close":841},"2025-12-16",{"date":1147,"close":1148},"2025-12-17",102.38999938964844,{"date":1150,"close":1151},"2025-12-18",100.55000305175781,{"date":1153,"close":1154},"2025-12-19",99.47000122070312,{"date":1156,"close":850},"2025-12-22",{"date":1158,"close":1159},"2025-12-23",100.68000030517578,{"date":1161,"close":1162},"2025-12-24",100.94999694824219,{"date":1164,"close":1165},"2025-12-26",103.08999633789062,{"date":1167,"close":1168},"2025-12-29",103.70999908447266,{"date":1170,"close":1171},"2025-12-30",105.02999877929688,{"date":1173,"close":1174},"2025-12-31",103.66999816894531,{"date":1176,"close":1177},"2026-01-02",106.79000091552734,{"date":1179,"close":1180},"2026-01-05",108.0999984741211,{"date":1182,"close":1183},"2026-01-06",107.45999908447266,{"date":1185,"close":1186},"2026-01-07",103.04000091552734,{"date":1188,"close":1189},"2026-01-08",107.36000061035156,{"date":1191,"close":1192},"2026-01-09",103.76000213623047,{"date":1194,"close":1195},"2026-01-12",101.80999755859375,{"date":1197,"close":1198},"2026-01-13",101.70999908447266,{"date":1200,"close":1201},"2026-01-14",101.4000015258789,{"date":1203,"close":1204},"2026-01-15",103.06999969482422,{"date":1206,"close":1207},"2026-01-16",100.69000244140625,{"date":1209,"close":1001},"2026-01-20",{"date":1211,"close":1212},"2026-01-21",101.94000244140625,{"date":1214,"close":1215},"2026-01-22",101.62000274658203,{"date":1217,"close":1218},"2026-01-23",99.9800033569336,{"date":1220,"close":1221},"2026-01-26",101.30000305175781,{"date":1223,"close":1224},"2026-01-27",100.16000366210938,{"date":1226,"close":1227},"2026-01-28",97.62000274658203,{"date":1229,"close":1230},"2026-01-29",99.9000015258789,{"date":1232,"close":1233},"2026-01-30",119.33999633789062,{"date":1235,"close":1236},"2026-02-02",116.25,{"date":1238,"close":1239},"2026-02-03",113.33999633789062,{"date":1241,"close":1242},"2026-02-04",112.25,{"date":1244,"close":1245},"2026-02-05",111.16999816894531,{"date":1247,"close":1248},"2026-02-06",115.44999694824219,{"date":1250,"close":1251},"2026-02-09",114.5,{"date":1253,"close":1254},"2026-02-10",115.51000213623047,{"date":1256,"close":1257},"2026-02-11",115.36000061035156,{"date":1259,"close":1260},"2026-02-12",116.0199966430664,{"date":1262,"close":1263},"2026-02-13",115.7300033569336,{"date":1265,"close":1266},"2026-02-17",117.3499984741211,{"date":1268,"close":1269},"2026-02-18",118.88999938964844,{"date":1271,"close":1272},"2026-02-19",118.06999969482422,{"date":1274,"close":957},"2026-02-20",{"date":1276,"close":1277},"2026-02-23",118.16999816894531,{"date":1279,"close":1280},"2026-02-24",120.94000244140625,{"date":1282,"close":1283},"2026-02-25",119.41999816894531,{"date":1285,"close":1286},"2026-02-26",119.41000366210938,{"date":1288,"close":1289},"2026-02-27",117.2699966430664,{"date":1291,"close":1292},"2026-03-02",114.51000213623047,{"date":1294,"close":1295},"2026-03-03",109.86000061035156,{"date":1297,"close":1298},"2026-03-04",108.73999786376953,{"date":1300,"close":1301},"2026-03-05",107.58000183105469,{"date":1303,"close":1304},"2026-03-06",104.25,{"date":1306,"close":1307},"2026-03-09",104.31999969482422,{"date":1309,"close":1310},"2026-03-10",105.26000213623047,{"date":1312,"close":1313},"2026-03-11",102.72000122070312,{"date":1315,"close":1207},"2026-03-12",{"date":158,"close":1317},100.77999877929688,{"date":1319,"close":1198},"2026-03-16",{"date":1321,"close":1322},"2026-03-17",104.70999908447266,{"date":1324,"close":1325},"2026-03-18",104.54000091552734,{"date":1327,"close":1328},"2026-03-19",104.91000366210938,{"date":1330,"close":1331},"2026-03-20",100.43000030517578,{"date":1333,"close":1334},"2026-03-23",102.44999694824219,{"date":1336,"close":1337},"2026-03-24",101.38999938964844,{"date":1339,"close":1340},"2026-03-25",100.05000305175781,{"date":1342,"close":1343},"2026-03-26",93.69000244140625,{"date":1345,"close":1346},"2026-03-27",94.05000305175781,{"date":1348,"close":1120},"2026-03-30",{"date":1350,"close":1351},"2026-03-31",100.08999633789062,{"date":1353,"close":1354},"2026-04-01",100.91000366210938,{"date":1356,"close":1013},"2026-04-02",{"date":1358,"close":1359},"2026-04-06",101.63999938964844,{"date":1361,"close":1362},"2026-04-07",100.26000213623047,{"date":1364,"close":1365},"2026-04-08",106.3499984741211,{"date":1367,"close":1368},"2026-04-09",109.7699966430664,{"date":1370,"close":1371},"2026-04-10",107.86000061035156,{"date":1373,"close":1374},"2026-04-13",108.13999938964844,{"date":1376,"close":1377},"2026-04-14",107.80999755859375,{"date":1379,"close":1380},"2026-04-15",108.87000274658203,{"date":1382,"close":1383},"2026-04-16",108.33000183105469,{"date":1385,"close":1386},"2026-04-17",112.5,{"date":1388,"close":1389},"2026-04-20",111.05999755859375,{"date":1391,"close":1392},"2026-04-21",110.16999816894531,{"date":1394,"close":1395},"2026-04-22",107.69000244140625,{"date":1397,"close":1398},"2026-04-23",107.70999908447266,{"date":1400,"close":1401},"2026-04-24",108.52999877929688,{"date":1403,"close":1404},"2026-04-27",106.7699966430664,{"date":1406,"close":1407},"2026-04-28",106.18000030517578,{"date":1409,"close":1410},"2026-04-29",101.33999633789062,{"date":1412,"close":1413},"2026-04-30",102.19999694824219,{"date":1415,"close":1416},"2026-05-01",100.87999725341797,{"date":1418,"close":1419},"2026-05-04",97.6500015258789,{"date":1421,"close":1422},"2026-05-05",98.54000091552734,{"date":1424,"close":1425},"2026-05-06",103.91999816894531,{"date":1427,"close":1313},"2026-05-07",{"date":1429,"close":1430},"2026-05-08",100.41999816894531,{"date":1432,"close":1433},"2026-05-11",96.6500015258789,{"date":1435,"close":1436},"2026-05-12",94.88999938964844,{"date":1438,"close":1439},"2026-05-13",93.93000030517578,{"date":1441,"close":1120},"2026-05-14",{"date":1443,"close":1444},"2026-05-15",93.55999755859375,{"date":1446,"close":1447},"2026-05-18",94.61000061035156,{"date":1449,"close":1450},"2026-05-19",94.2699966430664,{"date":108,"close":1452},98.23999786376953,{"date":1454,"close":1455},"2026-05-21",102.62000274658203,{"date":1457,"close":1458},"2026-05-22",106.66999816894531,{"date":1460,"close":1461},"2026-05-26",111.44000244140625,{"date":1463,"close":1464},"2026-05-27",114.37000274658203,{"date":1466,"close":1467},"2026-05-28",114.30999755859375,{"date":1469,"close":1470},"2026-05-29",113.8499984741211,{"date":44,"close":1472},110.81999969482422,{"date":1474,"close":1475},"2026-06-02",110.79000091552734,{"date":1477,"close":1189},"2026-06-03",{"date":1479,"close":1480},"2026-06-04",108.95999908447266,{"date":1482,"close":1483},"2026-06-05",108.12999725341797,{"date":1485,"close":1486},"2026-06-08",109.7300033569336,{"date":1488,"close":1489},"2026-06-09",112.4800033569336,{"date":1491,"close":1492},"2026-06-10",111.18000030517578,{"date":1494,"close":1464},"2026-06-11",{"date":1496,"close":1497},"2026-06-12",113.83000183105469,{"date":1499,"close":1386},"2026-06-15",{"date":1501,"close":1392},"2026-06-16",{"date":1503,"close":874},"2026-06-17",{"date":1505,"close":1506},"2026-06-18",109.11000061035156,{"date":1508,"close":1509},"2026-06-22",105.56999969482422,{"date":1511,"close":1512},"2026-06-23",103.62999725341797,{"date":1514,"close":1515},"2026-06-24",105.69999694824219,{"date":1517,"close":1518},"2026-06-25",102.58999633789062,{"date":1520,"close":1521},"2026-06-26",104.55999755859375,{"date":1523,"close":1524},"2026-06-29",101.27999877929688,{"date":1526,"close":1527},"2026-06-30",99.29000091552734,{"date":1529,"close":1530},"2026-07-01",100.33000183105469,{"date":1532,"close":906},"2026-07-02",{"date":1534,"close":811},"2026-07-06",{"date":1536,"close":1537},"2026-07-07",106.08000183105469,{"date":1539,"close":1540},"2026-07-08",102.22000122070312,{"date":189,"close":1542},104.26000213623047,{"date":1544,"close":1545},"2026-07-10",105.98999786376953,{"date":1547,"close":1548},"2026-07-13",107.80000305175781,{"date":1550,"close":1551},"2026-07-14",106.5999984741211,{"date":1553,"close":1554},"2026-07-15",106.52999877929688,{"date":1556,"close":1557},"2026-07-16",109.02999877929688,{"date":1559,"close":1560},"2026-07-17",106.48999786376953,{"date":1562,"close":1563},"2026-07-20",104.04000091552734,{"date":1565,"close":1566},"2026-07-21",103.30999755859375,{"date":1568,"close":1569},"2026-07-22",102.47000122070312,{"date":1571,"close":1572},"2026-07-23",96.2300033569336,{"date":1574,"close":1575},"2026-07-27",97.7300033569336,{"date":1577,"close":1425},"2026-07-28",{"date":1579,"close":1580},"2026-07-29",103.54000091552734,{"date":187,"close":1582},99.69000244140625,{"count":191,"fetchedAt":1584,"source":182},"2026-08-03T00:10:37.963Z",1785715837910]