[{"data":1,"prerenderedAt":1572},["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-FMC":25,"$fDRrJfi4lWHTik-T5aDm7n8xlDQQo52fP6HuWx7bc4mk":26,"ticker-mcap-FMC":162,"ticker-profile-FMC":172,"ticker-earnings-FMC":186,"ticker-congress-FMC":190},{"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":158},{"identity":28,"transactions":33,"sectorSlug":138,"relatedTickers":139},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"37785","FMC CORP","Manufacturing","FMC",[34,48,55,66,74,79,87,92,100,104,111,118,123,128,133],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T00:00:00.000Z","0000037785-26-000132-0","4","Johnson KLynne","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532447\u002F000003778526000132\u002F0000037785-26-000132-index.htm",184,44535,"A","2026-07-16","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000037785-26-000136-0","BRONDEAU PIERRE R","Chairman, CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240940\u002F000003778526000136\u002F0000037785-26-000136-index.htm",44,533913,{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":47},"2026-06-15T00:00:00.000Z","0000037785-26-000111-0",10.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240940\u002F000003778526000111\u002F0000037785-26-000111-index.htm",34177,533869,369111.60000000003,"F","2026-06-11","Tax withholding",{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-04-30T00:00:00.000Z","0000037785-26-000108-0","Verduin Patricia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290501\u002F000003778526000108\u002F0000037785-26-000108-index.htm",9175,16326,"2026-04-28",{"cik":29,"filedAt":67,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":71,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000104-0","MERKT STEVEN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556057\u002F000003778526000104\u002F0000037785-26-000104-index.htm",15053,{"cik":29,"filedAt":67,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":73,"intentLabel":65,"signalQuality":47},"0000037785-26-000106-0","Pallash Robert C",15.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1296872\u002F000003778526000106\u002F0000037785-26-000106-index.htm",18843,41827,293197.08,{"cik":29,"filedAt":67,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":71,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000101-0","Fortmann Kathy Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826634\u002F000003778526000101\u002F0000037785-26-000101-index.htm",23552,{"cik":29,"filedAt":67,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":63,"transactionDate":73,"intentLabel":65,"signalQuality":47},"0000037785-26-000097-0","Ponessa Sara","EVP, General Counsel & Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752727\u002F000003778526000097\u002F0000037785-26-000097-index.htm",663,41105,10316.28,{"cik":29,"filedAt":67,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":71,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000103-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532447\u002F000003778526000103\u002F0000037785-26-000103-index.htm",44351,{"cik":29,"filedAt":67,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":63,"transactionDate":73,"intentLabel":65,"signalQuality":47},"0000037785-26-000102-0","GREER C SCOTT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1026879\u002F000003778526000102\u002F0000037785-26-000102-index.htm",1032,73568,16057.92,{"cik":29,"filedAt":67,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":73,"intentLabel":65,"signalQuality":47},"0000037785-26-000105-0","Oevrum Margareth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1678435\u002F000003778526000105\u002F0000037785-26-000105-index.htm",680,21813,10580.800000000001,{"cik":29,"filedAt":67,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":71,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000098-0","BARRY MICHAEL F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238141\u002F000003778526000098\u002F0000037785-26-000098-index.htm",28809.191,{"cik":29,"filedAt":67,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":71,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000107-0","Raines John Mitchell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025498\u002F000003778526000107\u002F0000037785-26-000107-index.htm",22996,{"cik":29,"filedAt":67,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":71,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000099-0","CORDEIRO EDUARDO E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201087\u002F000003778526000099\u002F0000037785-26-000099-index.htm",40880,{"cik":29,"filedAt":67,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":71,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000037785-26-000100-0","DAVIDSON CAROL ANTHONY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1277489\u002F000003778526000100\u002F0000037785-26-000100-index.htm",32491,"manufacturing",[140,143,146,149,152,155],{"ticker":141,"issuerName":142},"ANET","Arista Networks, Inc.",{"ticker":144,"issuerName":145},"HSY","HERSHEY CO",{"ticker":147,"issuerName":148},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":150,"issuerName":151},"TDG","TransDigm Group INC",{"ticker":153,"issuerName":154},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":156,"issuerName":157},"LZB","LA-Z-BOY INC",{"count":159,"fetchedAt":160,"source":161},15,"2026-07-25T22:37:40.776Z","sqlite",{"data":163,"meta":169},{"value":164,"quality":165,"closeDate":166,"ageDays":167,"sharesAsOf":168},1464534837.4300003,"fresh","2026-07-23",2,"2026-03-31",{"count":170,"fetchedAt":171,"source":161},1,"2026-07-25T22:37:40.778Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Pierre R. Brondeau","Agricultural Inputs",5500,"1980-03-17","US","PA","Philadelphia","https:\u002F\u002Fwww.fmc.com",0.387,"10.56-43.97","2026-07-18T00:01:06.837Z",{"count":170,"fetchedAt":171,"source":161},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":161},{"data":191,"meta":1570},{"congressTrades":192,"insiderTrades":212,"priceHistory":228,"ticker":32},[193],{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":197,"assetDescription":198,"assetType":199,"chamber":200,"district":201,"disclosureDate":202,"filingId":203,"ingestedAt":204,"memberName":205,"memberSlug":206,"owner":207,"party":208,"sourceLink":209,"ticker":32,"transactionDate":210,"type":211},"$1,001 - $15,000",15000,8001,1001,"FMC Corp","Stock","house","WA04","2026-07-20","dan-newhouse|FMC|2026-07-10|Sale|$1,001 - $15,000|Spouse","2026-07-20T16:01:17.669Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Sale",[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":71,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":71,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":63,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":71,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":63,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":71,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":71,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":71,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":71,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":44,"transactionDate":73},[229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,725,728,730,733,736,739,742,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1237,1240,1243,1246,1249,1252,1255,1257,1260,1262,1265,1267,1270,1272,1275,1277,1279,1282,1285,1288,1291,1294,1296,1299,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1441,1444,1447,1450,1452,1455,1457,1460,1463,1466,1468,1471,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1547,1549,1552,1555,1557,1560,1562,1565,1568],{"date":230,"close":231},"2021-07-30",106.94999694824219,{"date":233,"close":234},"2021-08-06",95.30999755859375,{"date":236,"close":237},"2021-08-13",94.31999969482422,{"date":239,"close":240},"2021-08-20",87.7699966430664,{"date":242,"close":243},"2021-08-27",93.06999969482422,{"date":245,"close":246},"2021-09-03",95.27999877929688,{"date":248,"close":249},"2021-09-10",98.12000274658203,{"date":251,"close":252},"2021-09-17",95.19000244140625,{"date":254,"close":255},"2021-09-24",94.13999938964844,{"date":257,"close":258},"2021-10-01",92.25,{"date":260,"close":261},"2021-10-08",89.06999969482422,{"date":263,"close":264},"2021-10-15",92.44999694824219,{"date":266,"close":267},"2021-10-22",92.97000122070312,{"date":269,"close":270},"2021-10-29",91.01000213623047,{"date":272,"close":273},"2021-11-05",106.62999725341797,{"date":275,"close":276},"2021-11-12",106.08999633789062,{"date":278,"close":279},"2021-11-19",104.05000305175781,{"date":281,"close":282},"2021-11-26",102.63999938964844,{"date":284,"close":285},"2021-12-03",103.69000244140625,{"date":287,"close":288},"2021-12-10",108.16999816894531,{"date":290,"close":291},"2021-12-17",103.9800033569336,{"date":293,"close":294},"2021-12-23",109.12000274658203,{"date":296,"close":297},"2021-12-31",109.88999938964844,{"date":299,"close":300},"2022-01-07",108.20999908447266,{"date":302,"close":303},"2022-01-14",114.0999984741211,{"date":305,"close":306},"2022-01-21",108.8499984741211,{"date":308,"close":309},"2022-01-28",108.5,{"date":311,"close":312},"2022-02-04",110.2300033569336,{"date":314,"close":315},"2022-02-11",117.87000274658203,{"date":317,"close":318},"2022-02-18",116.88999938964844,{"date":320,"close":321},"2022-02-25",117.97000122070312,{"date":323,"close":324},"2022-03-04",121.27999877929688,{"date":326,"close":327},"2022-03-11",123.2699966430664,{"date":329,"close":330},"2022-03-18",129.44000244140625,{"date":332,"close":333},"2022-03-25",136.5500030517578,{"date":335,"close":336},"2022-04-01",131.1300048828125,{"date":338,"close":339},"2022-04-08",138.39999389648438,{"date":341,"close":342},"2022-04-14",136.7899932861328,{"date":344,"close":345},"2022-04-22",132.6300048828125,{"date":347,"close":348},"2022-04-29",132.5399932861328,{"date":350,"close":351},"2022-05-06",119,{"date":353,"close":354},"2022-05-13",116.7699966430664,{"date":356,"close":357},"2022-05-20",119.43000030517578,{"date":359,"close":360},"2022-05-27",126.01000213623047,{"date":362,"close":363},"2022-06-03",121.31999969482422,{"date":365,"close":366},"2022-06-10",112.69999694824219,{"date":368,"close":291},"2022-06-17",{"date":370,"close":371},"2022-06-24",108.2300033569336,{"date":373,"close":374},"2022-07-01",107.5,{"date":376,"close":377},"2022-07-08",104.93000030517578,{"date":379,"close":380},"2022-07-15",100.91000366210938,{"date":382,"close":383},"2022-07-22",105.9000015258789,{"date":385,"close":386},"2022-07-29",111.0999984741211,{"date":388,"close":389},"2022-08-05",106.33000183105469,{"date":391,"close":392},"2022-08-12",112.2699966430664,{"date":394,"close":395},"2022-08-19",111.44000244140625,{"date":397,"close":398},"2022-08-26",113.91999816894531,{"date":400,"close":401},"2022-09-02",106.44000244140625,{"date":403,"close":366},"2022-09-09",{"date":405,"close":406},"2022-09-16",105.87999725341797,{"date":408,"close":409},"2022-09-23",104.80000305175781,{"date":411,"close":412},"2022-09-30",105.69999694824219,{"date":414,"close":415},"2022-10-07",110.76000213623047,{"date":417,"close":418},"2022-10-14",110.83999633789062,{"date":420,"close":421},"2022-10-21",117.19999694824219,{"date":423,"close":424},"2022-10-28",117.95999908447266,{"date":426,"close":427},"2022-11-04",124.5,{"date":429,"close":430},"2022-11-11",125.55000305175781,{"date":432,"close":433},"2022-11-18",127.6500015258789,{"date":435,"close":436},"2022-11-25",129.17999267578125,{"date":438,"close":439},"2022-12-02",134.36000061035156,{"date":441,"close":442},"2022-12-09",126.5999984741211,{"date":444,"close":445},"2022-12-16",124.30000305175781,{"date":447,"close":448},"2022-12-23",126.33999633789062,{"date":450,"close":451},"2022-12-30",124.80000305175781,{"date":453,"close":454},"2023-01-06",125.45999908447266,{"date":456,"close":457},"2023-01-13",129.97000122070312,{"date":459,"close":460},"2023-01-20",128.1999969482422,{"date":462,"close":463},"2023-01-27",132.22000122070312,{"date":465,"close":466},"2023-02-03",127.38999938964844,{"date":468,"close":469},"2023-02-10",131.1999969482422,{"date":471,"close":460},"2023-02-17",{"date":473,"close":474},"2023-02-24",128.8699951171875,{"date":476,"close":477},"2023-03-03",128.39999389648438,{"date":479,"close":480},"2023-03-10",120.55999755859375,{"date":482,"close":483},"2023-03-17",116.06999969482422,{"date":485,"close":486},"2023-03-24",117.69000244140625,{"date":488,"close":489},"2023-03-31",122.12999725341797,{"date":491,"close":492},"2023-04-06",116.91999816894531,{"date":494,"close":495},"2023-04-14",122.69000244140625,{"date":497,"close":498},"2023-04-21",123.22000122070312,{"date":500,"close":501},"2023-04-28",123.58000183105469,{"date":503,"close":504},"2023-05-05",113.48999786376953,{"date":506,"close":507},"2023-05-12",109.58000183105469,{"date":509,"close":510},"2023-05-19",108.91000366210938,{"date":512,"close":513},"2023-05-26",103.58999633789062,{"date":515,"close":516},"2023-06-02",107.06999969482422,{"date":518,"close":519},"2023-06-09",105.62999725341797,{"date":521,"close":522},"2023-06-16",106.7699966430664,{"date":524,"close":525},"2023-06-23",105.7300033569336,{"date":527,"close":528},"2023-06-30",104.33999633789062,{"date":530,"close":531},"2023-07-07",104.25,{"date":533,"close":534},"2023-07-14",95.2300033569336,{"date":536,"close":537},"2023-07-21",95.16000366210938,{"date":539,"close":540},"2023-07-28",96.33999633789062,{"date":542,"close":543},"2023-08-04",91.48999786376953,{"date":545,"close":546},"2023-08-11",89.05999755859375,{"date":548,"close":549},"2023-08-18",89,{"date":551,"close":552},"2023-08-25",87.94999694824219,{"date":554,"close":555},"2023-09-01",86.08999633789062,{"date":557,"close":558},"2023-09-08",75.45999908447266,{"date":560,"close":561},"2023-09-15",75.6500015258789,{"date":563,"close":564},"2023-09-22",68.38999938964844,{"date":566,"close":567},"2023-09-29",66.97000122070312,{"date":569,"close":570},"2023-10-06",62.790000915527344,{"date":572,"close":573},"2023-10-13",62.40999984741211,{"date":575,"close":576},"2023-10-20",66.94999694824219,{"date":578,"close":579},"2023-10-27",56.880001068115234,{"date":581,"close":582},"2023-11-03",55.38999938964844,{"date":584,"close":585},"2023-11-10",51.2400016784668,{"date":587,"close":588},"2023-11-17",53.650001525878906,{"date":590,"close":591},"2023-11-24",53.09000015258789,{"date":593,"close":594},"2023-12-01",55.75,{"date":596,"close":597},"2023-12-08",55.880001068115234,{"date":599,"close":600},"2023-12-15",59.5099983215332,{"date":602,"close":603},"2023-12-22",62.7400016784668,{"date":605,"close":606},"2023-12-29",63.04999923706055,{"date":608,"close":609},"2024-01-05",60.779998779296875,{"date":611,"close":612},"2024-01-12",58.209999084472656,{"date":614,"close":615},"2024-01-19",55.650001525878906,{"date":617,"close":618},"2024-01-26",58.349998474121094,{"date":620,"close":621},"2024-02-02",61.43000030517578,{"date":623,"close":624},"2024-02-09",51.75,{"date":626,"close":627},"2024-02-16",52.34000015258789,{"date":629,"close":630},"2024-02-23",52.380001068115234,{"date":632,"close":633},"2024-03-01",57.310001373291016,{"date":635,"close":636},"2024-03-08",62.689998626708984,{"date":638,"close":639},"2024-03-15",65.05000305175781,{"date":641,"close":642},"2024-03-22",62.36000061035156,{"date":644,"close":645},"2024-03-28",63.70000076293945,{"date":647,"close":648},"2024-04-05",58.7400016784668,{"date":650,"close":651},"2024-04-12",56.75,{"date":653,"close":654},"2024-04-19",57.81999969482422,{"date":656,"close":657},"2024-04-26",58.459999084472656,{"date":659,"close":660},"2024-05-03",61.849998474121094,{"date":662,"close":663},"2024-05-10",67.52999877929688,{"date":665,"close":666},"2024-05-17",63.97999954223633,{"date":668,"close":669},"2024-05-24",61.7599983215332,{"date":671,"close":672},"2024-05-31",60.95000076293945,{"date":674,"close":675},"2024-06-07",56.65999984741211,{"date":677,"close":678},"2024-06-14",54.790000915527344,{"date":680,"close":681},"2024-06-21",56.38999938964844,{"date":683,"close":684},"2024-06-28",57.54999923706055,{"date":686,"close":687},"2024-07-05",55.119998931884766,{"date":689,"close":690},"2024-07-12",57.40999984741211,{"date":692,"close":654},"2024-07-19",{"date":694,"close":695},"2024-07-26",59.599998474121094,{"date":697,"close":698},"2024-08-02",62.189998626708984,{"date":700,"close":701},"2024-08-09",61.150001525878906,{"date":703,"close":704},"2024-08-16",63.20000076293945,{"date":706,"close":707},"2024-08-23",65.37999725341797,{"date":709,"close":710},"2024-08-30",64.58000183105469,{"date":712,"close":713},"2024-09-06",60.279998779296875,{"date":715,"close":716},"2024-09-13",63.5099983215332,{"date":718,"close":719},"2024-09-20",62.040000915527344,{"date":721,"close":722},"2024-09-27",66.08000183105469,{"date":724,"close":666},"2024-10-04",{"date":726,"close":727},"2024-10-11",60.65999984741211,{"date":729,"close":636},"2024-10-18",{"date":731,"close":732},"2024-10-25",62,{"date":734,"close":735},"2024-11-01",63.150001525878906,{"date":737,"close":738},"2024-11-08",59.70000076293945,{"date":740,"close":741},"2024-11-15",54.38999938964844,{"date":743,"close":648},"2024-11-22",{"date":745,"close":746},"2024-11-29",59.09000015258789,{"date":748,"close":749},"2024-12-06",56.58000183105469,{"date":751,"close":752},"2024-12-13",53.5,{"date":754,"close":755},"2024-12-20",50.150001525878906,{"date":757,"close":758},"2024-12-27",49.0099983215332,{"date":760,"close":761},"2025-01-03",48.529998779296875,{"date":763,"close":764},"2025-01-10",49.59000015258789,{"date":766,"close":767},"2025-01-17",53.43000030517578,{"date":769,"close":770},"2025-01-24",55.560001373291016,{"date":772,"close":773},"2025-01-31",55.779998779296875,{"date":775,"close":776},"2025-02-07",34.540000915527344,{"date":778,"close":779},"2025-02-14",36.619998931884766,{"date":781,"close":782},"2025-02-21",38.25,{"date":784,"close":785},"2025-02-28",36.900001525878906,{"date":787,"close":788},"2025-03-07",41.290000915527344,{"date":790,"close":791},"2025-03-14",41.689998626708984,{"date":793,"close":794},"2025-03-21",41.5099983215332,{"date":796,"close":797},"2025-03-28",42.209999084472656,{"date":799,"close":800},"2025-04-04",35.439998626708984,{"date":802,"close":803},"2025-04-11",37.099998474121094,{"date":805,"close":806},"2025-04-17",37.84000015258789,{"date":808,"close":809},"2025-04-25",41.18000030517578,{"date":811,"close":812},"2025-05-02",37.779998779296875,{"date":814,"close":815},"2025-05-09",36.790000915527344,{"date":817,"close":818},"2025-05-16",40.02000045776367,{"date":820,"close":821},"2025-05-23",38.220001220703125,{"date":823,"close":824},"2025-05-30",40.560001373291016,{"date":826,"close":827},"2025-06-06",42.7400016784668,{"date":829,"close":830},"2025-06-13",41.58000183105469,{"date":832,"close":833},"2025-06-20",41.06999969482422,{"date":835,"close":836},"2025-06-27",42.90999984741211,{"date":838,"close":839},"2025-07-03",44.22999954223633,{"date":841,"close":842},"2025-07-11",42.380001068115234,{"date":844,"close":845},"2025-07-18",42.029998779296875,{"date":847,"close":848},"2025-07-22",43.36000061035156,{"date":850,"close":851},"2025-07-23",43.900001525878906,{"date":853,"close":854},"2025-07-24",42.290000915527344,{"date":856,"close":857},"2025-07-25",43.209999084472656,{"date":859,"close":860},"2025-07-28",42.650001525878906,{"date":862,"close":863},"2025-07-29",42.06999969482422,{"date":865,"close":866},"2025-07-30",41.33000183105469,{"date":868,"close":869},"2025-07-31",39.040000915527344,{"date":871,"close":872},"2025-08-01",38.0099983215332,{"date":874,"close":875},"2025-08-04",37.709999084472656,{"date":877,"close":806},"2025-08-05",{"date":879,"close":880},"2025-08-06",36.709999084472656,{"date":882,"close":883},"2025-08-07",36.4900016784668,{"date":885,"close":886},"2025-08-08",35.790000915527344,{"date":888,"close":889},"2025-08-11",35.130001068115234,{"date":891,"close":892},"2025-08-12",35.150001525878906,{"date":894,"close":895},"2025-08-13",37.540000915527344,{"date":897,"close":898},"2025-08-14",37.29999923706055,{"date":900,"close":901},"2025-08-15",37.459999084472656,{"date":903,"close":904},"2025-08-18",37.95000076293945,{"date":906,"close":907},"2025-08-19",38.61000061035156,{"date":909,"close":910},"2025-08-20",38.54999923706055,{"date":912,"close":913},"2025-08-21",39.34000015258789,{"date":915,"close":916},"2025-08-22",40.689998626708984,{"date":918,"close":919},"2025-08-25",40.13999938964844,{"date":921,"close":922},"2025-08-26",39.54999923706055,{"date":924,"close":925},"2025-08-27",39.7400016784668,{"date":927,"close":928},"2025-08-28",39.310001373291016,{"date":930,"close":931},"2025-08-29",39.099998474121094,{"date":933,"close":934},"2025-09-02",38.470001220703125,{"date":936,"close":937},"2025-09-03",37.060001373291016,{"date":939,"close":940},"2025-09-04",37.290000915527344,{"date":942,"close":812},"2025-09-05",{"date":944,"close":945},"2025-09-08",37.900001525878906,{"date":947,"close":948},"2025-09-09",36.81999969482422,{"date":950,"close":951},"2025-09-10",36.869998931884766,{"date":953,"close":954},"2025-09-11",38.20000076293945,{"date":956,"close":957},"2025-09-12",38.36000061035156,{"date":959,"close":960},"2025-09-15",37.63999938964844,{"date":962,"close":963},"2025-09-16",37.029998779296875,{"date":965,"close":966},"2025-09-17",37.27000045776367,{"date":968,"close":969},"2025-09-18",37.209999084472656,{"date":971,"close":972},"2025-09-19",36.220001220703125,{"date":974,"close":975},"2025-09-22",35.529998779296875,{"date":977,"close":978},"2025-09-23",34.650001525878906,{"date":980,"close":981},"2025-09-24",34.2400016784668,{"date":983,"close":984},"2025-09-25",33.150001525878906,{"date":986,"close":987},"2025-09-26",33.63999938964844,{"date":989,"close":990},"2025-09-29",33.5099983215332,{"date":992,"close":993},"2025-09-30",33.630001068115234,{"date":995,"close":996},"2025-10-01",31.700000762939453,{"date":998,"close":999},"2025-10-02",31.43000030517578,{"date":1001,"close":1002},"2025-10-03",32.2400016784668,{"date":1004,"close":1005},"2025-10-06",31.299999237060547,{"date":1007,"close":1008},"2025-10-07",31.1200008392334,{"date":1010,"close":1011},"2025-10-08",30.34000015258789,{"date":1013,"close":1014},"2025-10-09",29.8799991607666,{"date":1016,"close":1017},"2025-10-10",29.079999923706055,{"date":1019,"close":1020},"2025-10-13",29.540000915527344,{"date":1022,"close":1023},"2025-10-14",30.40999984741211,{"date":1025,"close":1026},"2025-10-15",30.09000015258789,{"date":1028,"close":1029},"2025-10-16",29.979999542236328,{"date":1031,"close":1032},"2025-10-17",29.399999618530273,{"date":1034,"close":1035},"2025-10-20",29.530000686645508,{"date":1037,"close":1038},"2025-10-21",29.950000762939453,{"date":1040,"close":1041},"2025-10-22",29.65999984741211,{"date":1043,"close":1044},"2025-10-23",30.299999237060547,{"date":1046,"close":1047},"2025-10-24",30.450000762939453,{"date":1049,"close":1050},"2025-10-27",30.6299991607666,{"date":1052,"close":1053},"2025-10-28",30.540000915527344,{"date":1055,"close":1056},"2025-10-29",29.040000915527344,{"date":1058,"close":1059},"2025-10-30",15.529999732971191,{"date":1061,"close":1062},"2025-10-31",15.170000076293945,{"date":1064,"close":1065},"2025-11-03",14.1899995803833,{"date":1067,"close":1068},"2025-11-04",13.40999984741211,{"date":1070,"close":1071},"2025-11-05",13.359999656677246,{"date":1073,"close":1074},"2025-11-06",12.970000267028809,{"date":1076,"close":1077},"2025-11-07",13.989999771118164,{"date":1079,"close":1080},"2025-11-10",14.09000015258789,{"date":1082,"close":1083},"2025-11-11",13.90999984741211,{"date":1085,"close":1086},"2025-11-12",13.84000015258789,{"date":1088,"close":1089},"2025-11-13",13.640000343322754,{"date":1091,"close":1092},"2025-11-14",13.899999618530273,{"date":1094,"close":1095},"2025-11-17",12.949999809265137,{"date":1097,"close":1098},"2025-11-18",12.8100004196167,{"date":1100,"close":1101},"2025-11-19",12.6899995803833,{"date":1103,"close":1104},"2025-11-20",12.180000305175781,{"date":1106,"close":1107},"2025-11-21",12.75,{"date":1109,"close":1110},"2025-11-24",13.180000305175781,{"date":1112,"close":1113},"2025-11-25",13.420000076293945,{"date":1115,"close":1116},"2025-11-26",13.949999809265137,{"date":1118,"close":1119},"2025-11-28",14.289999961853027,{"date":1121,"close":1086},"2025-12-01",{"date":1123,"close":1124},"2025-12-02",13.699999809265137,{"date":1126,"close":1127},"2025-12-03",13.600000381469727,{"date":1129,"close":1130},"2025-12-04",13.289999961853027,{"date":1132,"close":1133},"2025-12-05",13.279999732971191,{"date":1135,"close":1136},"2025-12-08",13.100000381469727,{"date":1138,"close":1139},"2025-12-09",13.369999885559082,{"date":1141,"close":1142},"2025-12-10",13.619999885559082,{"date":1144,"close":1145},"2025-12-11",13.65999984741211,{"date":1147,"close":1083},"2025-12-12",{"date":1149,"close":1150},"2025-12-15",13.119999885559082,{"date":1152,"close":1153},"2025-12-16",13.15999984741211,{"date":1155,"close":1156},"2025-12-17",13.779999732971191,{"date":1158,"close":1159},"2025-12-18",13.630000114440918,{"date":1161,"close":1162},"2025-12-19",13.319999694824219,{"date":1164,"close":1110},"2025-12-22",{"date":1166,"close":1167},"2025-12-23",13.130000114440918,{"date":1169,"close":1170},"2025-12-24",13.329999923706055,{"date":1172,"close":1173},"2025-12-26",13.5600004196167,{"date":1175,"close":1176},"2025-12-29",13.829999923706055,{"date":1178,"close":1179},"2025-12-30",13.979999542236328,{"date":1181,"close":1182},"2025-12-31",13.869999885559082,{"date":1184,"close":1185},"2026-01-02",14.34000015258789,{"date":1187,"close":1080},"2026-01-05",{"date":1189,"close":1190},"2026-01-06",14.850000381469727,{"date":1192,"close":1193},"2026-01-07",14.619999885559082,{"date":1195,"close":1196},"2026-01-08",15.010000228881836,{"date":1198,"close":1199},"2026-01-09",15.199999809265137,{"date":1201,"close":1202},"2026-01-12",15.149999618530273,{"date":1204,"close":1205},"2026-01-13",15.3100004196167,{"date":1207,"close":1208},"2026-01-14",15.140000343322754,{"date":1210,"close":1211},"2026-01-15",15.479999542236328,{"date":1213,"close":1214},"2026-01-16",15.350000381469727,{"date":1216,"close":1217},"2026-01-20",15.390000343322754,{"date":1219,"close":1220},"2026-01-21",15.90999984741211,{"date":1222,"close":1223},"2026-01-22",16.020000457763672,{"date":1225,"close":1226},"2026-01-23",16.280000686645508,{"date":1228,"close":1229},"2026-01-26",16.1299991607666,{"date":1231,"close":1232},"2026-01-27",16.079999923706055,{"date":1234,"close":1223},"2026-01-28",{"date":1236,"close":1220},"2026-01-29",{"date":1238,"close":1239},"2026-01-30",15.800000190734863,{"date":1241,"close":1242},"2026-02-02",15.649999618530273,{"date":1244,"close":1245},"2026-02-03",16.049999237060547,{"date":1247,"close":1248},"2026-02-04",16.989999771118164,{"date":1250,"close":1251},"2026-02-05",13.670000076293945,{"date":1253,"close":1254},"2026-02-06",14.760000228881836,{"date":1256,"close":1217},"2026-02-09",{"date":1258,"close":1259},"2026-02-10",16.010000228881836,{"date":1261,"close":1245},"2026-02-11",{"date":1263,"close":1264},"2026-02-12",14.529999732971191,{"date":1266,"close":1185},"2026-02-13",{"date":1268,"close":1269},"2026-02-17",14.479999542236328,{"date":1271,"close":1269},"2026-02-18",{"date":1273,"close":1274},"2026-02-19",14.859999656677246,{"date":1276,"close":1193},"2026-02-20",{"date":1278,"close":1145},"2026-02-23",{"date":1280,"close":1281},"2026-02-24",13.880000114440918,{"date":1283,"close":1284},"2026-02-25",14.970000267028809,{"date":1286,"close":1287},"2026-02-26",14.600000381469727,{"date":1289,"close":1290},"2026-02-27",14.739999771118164,{"date":1292,"close":1293},"2026-03-02",14.399999618530273,{"date":1295,"close":1086},"2026-03-03",{"date":1297,"close":1298},"2026-03-04",13.680000305175781,{"date":1300,"close":1119},"2026-03-05",{"date":1302,"close":1303},"2026-03-06",14.039999961853027,{"date":1305,"close":1306},"2026-03-09",14.119999885559082,{"date":1308,"close":1309},"2026-03-10",13.739999771118164,{"date":1311,"close":1312},"2026-03-11",14.239999771118164,{"date":1314,"close":1315},"2026-03-12",14.329999923706055,{"date":1317,"close":1303},"2026-03-13",{"date":1319,"close":1320},"2026-03-16",13.800000190734863,{"date":1322,"close":1323},"2026-03-17",14.260000228881836,{"date":1325,"close":1326},"2026-03-18",14.550000190734863,{"date":1328,"close":1329},"2026-03-19",13.930000305175781,{"date":1331,"close":1332},"2026-03-20",13.09000015258789,{"date":1334,"close":1335},"2026-03-23",14.229999542236328,{"date":1337,"close":1338},"2026-03-24",14.829999923706055,{"date":1340,"close":1341},"2026-03-25",15.4399995803833,{"date":1343,"close":1344},"2026-03-26",15.65999984741211,{"date":1346,"close":1347},"2026-03-27",15.760000228881836,{"date":1349,"close":1350},"2026-03-30",16.809999465942383,{"date":168,"close":1352},17.219999313354492,{"date":1354,"close":1355},"2026-04-01",17.149999618530273,{"date":1357,"close":1358},"2026-04-02",17.75,{"date":1360,"close":1361},"2026-04-06",17.209999084472656,{"date":1363,"close":1364},"2026-04-07",17.639999389648438,{"date":1366,"close":1367},"2026-04-08",17.84000015258789,{"date":1369,"close":1361},"2026-04-09",{"date":1371,"close":1372},"2026-04-10",17.450000762939453,{"date":1374,"close":1375},"2026-04-13",18.06999969482422,{"date":1377,"close":1378},"2026-04-14",17.420000076293945,{"date":1380,"close":1378},"2026-04-15",{"date":1382,"close":1383},"2026-04-16",17.579999923706055,{"date":1385,"close":1386},"2026-04-17",17.170000076293945,{"date":1388,"close":1389},"2026-04-20",17.350000381469727,{"date":1391,"close":1392},"2026-04-21",15.869999885559082,{"date":1394,"close":1395},"2026-04-22",14.6899995803833,{"date":1397,"close":1398},"2026-04-23",14.449999809265137,{"date":1400,"close":1401},"2026-04-24",14.880000114440918,{"date":1403,"close":1404},"2026-04-27",15.5600004196167,{"date":73,"close":1406},15.260000228881836,{"date":1408,"close":1409},"2026-04-29",14.649999618530273,{"date":1411,"close":1412},"2026-04-30",15.380000114440918,{"date":1414,"close":1415},"2026-05-01",14.819999694824219,{"date":1417,"close":1418},"2026-05-04",14.5600004196167,{"date":1420,"close":1421},"2026-05-05",14.869999885559082,{"date":1423,"close":1424},"2026-05-06",14.789999961853027,{"date":1426,"close":1298},"2026-05-07",{"date":1428,"close":1429},"2026-05-08",13.399999618530273,{"date":1431,"close":1432},"2026-05-11",13.109999656677246,{"date":1434,"close":1435},"2026-05-12",13.149999618530273,{"date":1437,"close":1438},"2026-05-13",12.729999542236328,{"date":1440,"close":1173},"2026-05-14",{"date":1442,"close":1443},"2026-05-15",14.170000076293945,{"date":1445,"close":1446},"2026-05-18",13.550000190734863,{"date":1448,"close":1449},"2026-05-19",12.760000228881836,{"date":1451,"close":1101},"2026-05-20",{"date":1453,"close":1454},"2026-05-21",13.010000228881836,{"date":1456,"close":1432},"2026-05-22",{"date":1458,"close":1459},"2026-05-26",12.979999542236328,{"date":1461,"close":1462},"2026-05-27",13.510000228881836,{"date":1464,"close":1465},"2026-05-28",13.569999694824219,{"date":1467,"close":1145},"2026-05-29",{"date":1469,"close":1470},"2026-06-01",13.34000015258789,{"date":1472,"close":1167},"2026-06-02",{"date":1474,"close":1475},"2026-06-03",12.350000381469727,{"date":1477,"close":1478},"2026-06-04",12.1899995803833,{"date":1480,"close":1481},"2026-06-05",11.640000343322754,{"date":1483,"close":1484},"2026-06-08",11.100000381469727,{"date":1486,"close":1487},"2026-06-09",11.5,{"date":1489,"close":1490},"2026-06-10",10.800000190734863,{"date":64,"close":1492},11.270000457763672,{"date":1494,"close":1495},"2026-06-12",11.850000381469727,{"date":1497,"close":1498},"2026-06-15",11.510000228881836,{"date":1500,"close":1501},"2026-06-16",11.600000381469727,{"date":1503,"close":1504},"2026-06-17",11.979999542236328,{"date":1506,"close":1507},"2026-06-18",11.550000190734863,{"date":1509,"close":1510},"2026-06-22",11.029999732971191,{"date":1512,"close":1513},"2026-06-23",11.020000457763672,{"date":1515,"close":1516},"2026-06-24",11.319999694824219,{"date":1518,"close":1516},"2026-06-25",{"date":1520,"close":1521},"2026-06-26",11.75,{"date":1523,"close":1524},"2026-06-29",11.539999961853027,{"date":1526,"close":1487},"2026-06-30",{"date":1528,"close":1529},"2026-07-01",10.949999809265137,{"date":1531,"close":1532},"2026-07-02",11.350000381469727,{"date":1534,"close":1535},"2026-07-06",11.380000114440918,{"date":1537,"close":1538},"2026-07-07",11.59000015258789,{"date":1540,"close":1541},"2026-07-08",10.9399995803833,{"date":1543,"close":1544},"2026-07-09",10.890000343322754,{"date":210,"close":1546},10.90999984741211,{"date":1548,"close":1546},"2026-07-13",{"date":1550,"close":1551},"2026-07-14",10.720000267028809,{"date":1553,"close":1554},"2026-07-15",10.829999923706055,{"date":45,"close":1556},11.4399995803833,{"date":1558,"close":1559},"2026-07-17",11.210000038146973,{"date":202,"close":1561},11.1899995803833,{"date":1563,"close":1564},"2026-07-21",11.369999885559082,{"date":1566,"close":1567},"2026-07-22",11.779999732971191,{"date":166,"close":1569},11.6899995803833,{"count":170,"fetchedAt":1571,"source":161},"2026-07-25T22:37:40.801Z",1785019060693]