[{"data":1,"prerenderedAt":1495},["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-FUL":25,"$fPPcah5EChxHlyvTSJTKBmW6z6V1v0IJFzAhWuhQsqRk":26,"ticker-mcap-FUL":120,"ticker-profile-FUL":129,"ticker-earnings-FUL":143,"ticker-congress-FUL":147,"i-lucide:info":1493},{"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"39368","FULLER H B CO","Manufacturing","FUL",[34,49,64,80,89],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T15:32:04.000Z","0001225208-26-006556-0","Magalhaes Joao","Sr. VP, Engineering Adhesives","D",50.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058348\u002F000122520826006556\u002F0001225208-26-006556-index.htm",1658,5523,83065.8,"M","2026-07-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-04-20T00:00:00.000Z","0001225208-26-004571-0","4","Rasmussen Trangsrud Teresa J","",65.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832403\u002F000122520826004571\u002F0001225208-26-004571-index.htm",1000,3391.433,65830,"A","2026-04-17","Stock award","non-discretionary",{"cik":29,"filedAt":65,"filingId":66,"formType":52,"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":67,"ownerTitle":68,"ownershipType":69,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78,"insiderHistory":79},"2026-04-07T00:00:00.000Z","0001225208-26-004429-0","Mastin Celeste Beeks","President and CEO","I",57.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297394\u002F000122520826004429\u002F0001225208-26-004429-index.htm",5170,8670,295103.6,"P","2026-04-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":82,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48},"2026-02-04T00:00:00.000Z","0001225208-26-001305-0",63.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058348\u002F000122520826001305\u002F0001225208-26-001305-index.htm",519,4110,32728.14,"2026-02-04",{"cik":29,"filedAt":81,"filingId":90,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":88,"intentLabel":95,"signalQuality":63},"0001225208-26-001305-1",245,3865,15449.7,"F","Tax withholding","manufacturing",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"HSY","HERSHEY CO",{"ticker":102,"issuerName":103},"ANET","Arista Networks, Inc.",{"ticker":105,"issuerName":106},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":108,"issuerName":109},"TDG","TransDigm Group INC",{"ticker":111,"issuerName":112},"LEG","LEGGETT & PLATT INC",{"ticker":114,"issuerName":115},"ROK","ROCKWELL AUTOMATION, INC",{"count":117,"fetchedAt":118,"source":119},5,"2026-08-08T23:11:51.099Z","sqlite",{"data":121,"meta":127},{"value":122,"quality":123,"closeDate":124,"ageDays":125,"sharesAsOf":126},3284797173.355385,"fresh","2026-08-07",1,"2026-06-19",{"count":125,"fetchedAt":128,"source":119},"2026-08-08T23:11:51.100Z",{"data":130,"meta":142},{"ticker":32,"ceo":131,"industry":132,"fullTimeEmployees":133,"ipoDate":134,"country":135,"state":136,"city":137,"website":138,"exchangeShort":25,"marketCap":25,"beta":139,"range52w":140,"fetchedAt":141},"Celeste Mastin","Chemicals - Specialty",7100,"1973-02-21","US","MN","Saint Paul","https:\u002F\u002Fwww.hbfuller.com",0.974,"48.71-68.63","2026-07-10T16:00:49.738Z",{"count":125,"fetchedAt":128,"source":119},{"data":144,"meta":146},{"ticker":32,"points":145},[],{"count":125,"fetchedAt":128,"source":119},{"data":148,"meta":1491},{"congressTrades":149,"insiderTrades":150,"priceHistory":156,"ticker":32},[],[151,152,153,154,155],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":65,"filingId":66,"formType":52,"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":67,"ownerTitle":68,"ownershipType":69,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":81,"filingId":82,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":90,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":88},[157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,477,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,893,896,899,902,905,908,911,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1123,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1273,1275,1277,1280,1283,1286,1288,1290,1293,1296,1299,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1489],{"date":158,"close":159},"2021-08-13",67.63999938964844,{"date":161,"close":162},"2021-08-20",65.70999908447266,{"date":164,"close":165},"2021-08-27",68.31999969482422,{"date":167,"close":168},"2021-09-03",67.94999694824219,{"date":170,"close":171},"2021-09-10",65.2300033569336,{"date":173,"close":174},"2021-09-17",60.720001220703125,{"date":176,"close":177},"2021-09-24",65.72000122070312,{"date":179,"close":180},"2021-10-01",65.23999786376953,{"date":182,"close":183},"2021-10-08",64.16000366210938,{"date":185,"close":186},"2021-10-15",68.33999633789062,{"date":188,"close":189},"2021-10-22",69.70999908447266,{"date":191,"close":192},"2021-10-29",70.51000213623047,{"date":194,"close":195},"2021-11-05",74.43000030517578,{"date":197,"close":198},"2021-11-12",78.27999877929688,{"date":200,"close":201},"2021-11-19",76.4800033569336,{"date":203,"close":204},"2021-11-26",73.9000015258789,{"date":206,"close":207},"2021-12-03",75.97000122070312,{"date":209,"close":210},"2021-12-10",78.54000091552734,{"date":212,"close":213},"2021-12-17",77.94999694824219,{"date":215,"close":216},"2021-12-23",79.12999725341797,{"date":218,"close":219},"2021-12-31",81,{"date":221,"close":222},"2022-01-07",76.73999786376953,{"date":224,"close":225},"2022-01-14",77.01000213623047,{"date":227,"close":228},"2022-01-21",72.33999633789062,{"date":230,"close":231},"2022-01-28",71.77999877929688,{"date":233,"close":234},"2022-02-04",69.22000122070312,{"date":236,"close":237},"2022-02-11",70.27999877929688,{"date":239,"close":240},"2022-02-18",70.37999725341797,{"date":242,"close":243},"2022-02-25",69.87999725341797,{"date":245,"close":246},"2022-03-04",66.1500015258789,{"date":248,"close":249},"2022-03-11",65.19000244140625,{"date":251,"close":252},"2022-03-18",67.2300033569336,{"date":254,"close":255},"2022-03-25",66.86000061035156,{"date":257,"close":258},"2022-04-01",67.33000183105469,{"date":260,"close":261},"2022-04-08",67.56999969482422,{"date":263,"close":264},"2022-04-14",70.30000305175781,{"date":266,"close":267},"2022-04-22",69.2699966430664,{"date":269,"close":270},"2022-04-29",66.69999694824219,{"date":272,"close":273},"2022-05-06",66.58999633789062,{"date":275,"close":276},"2022-05-13",65.0199966430664,{"date":278,"close":279},"2022-05-20",67.41999816894531,{"date":281,"close":282},"2022-05-27",71.12999725341797,{"date":284,"close":285},"2022-06-03",72.05000305175781,{"date":287,"close":288},"2022-06-10",68.9800033569336,{"date":290,"close":291},"2022-06-17",60.279998779296875,{"date":293,"close":294},"2022-06-24",61.869998931884766,{"date":296,"close":297},"2022-07-01",60.529998779296875,{"date":299,"close":300},"2022-07-08",60.150001525878906,{"date":302,"close":303},"2022-07-15",58.959999084472656,{"date":305,"close":306},"2022-07-22",62.41999816894531,{"date":308,"close":309},"2022-07-29",64.19999694824219,{"date":311,"close":312},"2022-08-05",63.880001068115234,{"date":314,"close":315},"2022-08-12",69.18000030517578,{"date":317,"close":318},"2022-08-19",70.63999938964844,{"date":320,"close":321},"2022-08-26",67.27999877929688,{"date":323,"close":324},"2022-09-02",63.869998931884766,{"date":326,"close":327},"2022-09-09",67.37999725341797,{"date":329,"close":330},"2022-09-16",59.79999923706055,{"date":332,"close":333},"2022-09-23",60.88999938964844,{"date":335,"close":336},"2022-09-30",60.099998474121094,{"date":338,"close":339},"2022-10-07",64.62000274658203,{"date":341,"close":342},"2022-10-14",64.20999908447266,{"date":344,"close":345},"2022-10-21",65.12000274658203,{"date":347,"close":348},"2022-10-28",69.69000244140625,{"date":350,"close":351},"2022-11-04",70.11000061035156,{"date":353,"close":354},"2022-11-11",75.16999816894531,{"date":356,"close":357},"2022-11-18",77.18000030517578,{"date":359,"close":360},"2022-11-25",79.69999694824219,{"date":362,"close":363},"2022-12-02",80.33000183105469,{"date":365,"close":366},"2022-12-09",77,{"date":368,"close":369},"2022-12-16",75.83000183105469,{"date":371,"close":372},"2022-12-23",73.62999725341797,{"date":374,"close":375},"2022-12-30",71.62000274658203,{"date":377,"close":378},"2023-01-06",71.73999786376953,{"date":380,"close":381},"2023-01-13",74.19000244140625,{"date":383,"close":384},"2023-01-20",68.8499984741211,{"date":386,"close":186},"2023-01-27",{"date":388,"close":389},"2023-02-03",73.93000030517578,{"date":391,"close":392},"2023-02-10",70.58999633789062,{"date":394,"close":395},"2023-02-17",71.83999633789062,{"date":397,"close":398},"2023-02-24",69.75,{"date":400,"close":401},"2023-03-03",72.20999908447266,{"date":403,"close":404},"2023-03-10",66.80000305175781,{"date":406,"close":407},"2023-03-17",64.6500015258789,{"date":409,"close":410},"2023-03-24",66.87999725341797,{"date":412,"close":413},"2023-03-31",68.44999694824219,{"date":415,"close":416},"2023-04-06",64.0999984741211,{"date":418,"close":419},"2023-04-14",66.23999786376953,{"date":421,"close":422},"2023-04-21",66.16999816894531,{"date":424,"close":422},"2023-04-28",{"date":426,"close":427},"2023-05-05",66.18000030517578,{"date":429,"close":430},"2023-05-12",65.30999755859375,{"date":432,"close":433},"2023-05-19",65.77999877929688,{"date":435,"close":416},"2023-05-26",{"date":437,"close":438},"2023-06-02",67.0999984741211,{"date":440,"close":441},"2023-06-09",65.55000305175781,{"date":443,"close":444},"2023-06-16",66.80999755859375,{"date":446,"close":447},"2023-06-23",63.150001525878906,{"date":449,"close":450},"2023-06-30",71.51000213623047,{"date":452,"close":453},"2023-07-07",69.08999633789062,{"date":455,"close":456},"2023-07-14",70.68000030517578,{"date":458,"close":459},"2023-07-21",73.33999633789062,{"date":461,"close":462},"2023-07-28",73.01000213623047,{"date":464,"close":465},"2023-08-04",72.4000015258789,{"date":467,"close":468},"2023-08-11",71.62999725341797,{"date":470,"close":471},"2023-08-18",69.5999984741211,{"date":473,"close":474},"2023-08-25",70.75,{"date":476,"close":462},"2023-09-01",{"date":478,"close":234},"2023-09-08",{"date":480,"close":481},"2023-09-15",68.86000061035156,{"date":483,"close":484},"2023-09-22",66.61000061035156,{"date":486,"close":487},"2023-09-29",68.61000061035156,{"date":489,"close":490},"2023-10-06",71.69000244140625,{"date":492,"close":493},"2023-10-13",70.37000274658203,{"date":495,"close":496},"2023-10-20",66.9800033569336,{"date":498,"close":499},"2023-10-27",64.83999633789062,{"date":501,"close":502},"2023-11-03",70.12000274658203,{"date":504,"close":228},"2023-11-10",{"date":506,"close":507},"2023-11-17",75.41000366210938,{"date":509,"close":510},"2023-11-24",76.44999694824219,{"date":512,"close":513},"2023-12-01",76.88999938964844,{"date":515,"close":516},"2023-12-08",78.83999633789062,{"date":518,"close":519},"2023-12-15",81.77999877929688,{"date":521,"close":522},"2023-12-22",82.36000061035156,{"date":524,"close":525},"2023-12-29",81.41000366210938,{"date":527,"close":528},"2024-01-05",77.81999969482422,{"date":530,"close":531},"2024-01-12",78.37999725341797,{"date":533,"close":534},"2024-01-19",76.75,{"date":536,"close":537},"2024-01-26",77.72000122070312,{"date":539,"close":540},"2024-02-02",75.91999816894531,{"date":542,"close":543},"2024-02-09",77.30999755859375,{"date":545,"close":546},"2024-02-16",77.30000305175781,{"date":548,"close":549},"2024-02-23",78.79000091552734,{"date":551,"close":552},"2024-03-01",79.52999877929688,{"date":554,"close":555},"2024-03-08",79.16000366210938,{"date":557,"close":558},"2024-03-15",79.66000366210938,{"date":560,"close":561},"2024-03-22",80.69000244140625,{"date":563,"close":564},"2024-03-28",79.73999786376953,{"date":566,"close":567},"2024-04-05",77.66999816894531,{"date":569,"close":540},"2024-04-12",{"date":571,"close":572},"2024-04-19",76.94999694824219,{"date":574,"close":575},"2024-04-26",74.2300033569336,{"date":577,"close":578},"2024-05-03",76.93000030517578,{"date":580,"close":581},"2024-05-10",79.62000274658203,{"date":583,"close":584},"2024-05-17",81.1500015258789,{"date":586,"close":587},"2024-05-24",79.4000015258789,{"date":589,"close":590},"2024-05-31",79.62999725341797,{"date":592,"close":593},"2024-06-07",76.06999969482422,{"date":595,"close":596},"2024-06-14",77.37999725341797,{"date":598,"close":599},"2024-06-21",78.01000213623047,{"date":601,"close":602},"2024-06-28",76.95999908447266,{"date":604,"close":605},"2024-07-05",75.5999984741211,{"date":607,"close":608},"2024-07-12",82.91000366210938,{"date":610,"close":611},"2024-07-19",82.52999877929688,{"date":613,"close":614},"2024-07-26",85.20999908447266,{"date":616,"close":617},"2024-08-02",81.22000122070312,{"date":619,"close":620},"2024-08-09",79.19000244140625,{"date":622,"close":623},"2024-08-16",81.16999816894531,{"date":625,"close":626},"2024-08-23",83.43000030517578,{"date":628,"close":629},"2024-08-30",85.66000366210938,{"date":631,"close":632},"2024-09-06",79.43000030517578,{"date":634,"close":635},"2024-09-13",80.77999877929688,{"date":637,"close":638},"2024-09-20",81.4000015258789,{"date":640,"close":641},"2024-09-27",80.08999633789062,{"date":643,"close":537},"2024-10-04",{"date":645,"close":646},"2024-10-11",78.94999694824219,{"date":648,"close":649},"2024-10-18",79.23999786376953,{"date":651,"close":652},"2024-10-25",74.80000305175781,{"date":654,"close":655},"2024-11-01",72.95999908447266,{"date":657,"close":658},"2024-11-08",77.79000091552734,{"date":660,"close":661},"2024-11-15",75.95999908447266,{"date":663,"close":664},"2024-11-22",76.16000366210938,{"date":666,"close":513},"2024-11-29",{"date":668,"close":669},"2024-12-06",75.54000091552734,{"date":671,"close":672},"2024-12-13",73.43000030517578,{"date":674,"close":675},"2024-12-20",68.16000366210938,{"date":677,"close":678},"2024-12-27",67.62999725341797,{"date":680,"close":681},"2025-01-03",62.790000915527344,{"date":683,"close":684},"2025-01-10",61.290000915527344,{"date":686,"close":687},"2025-01-17",62.09000015258789,{"date":689,"close":690},"2025-01-24",62.77000045776367,{"date":692,"close":693},"2025-01-31",63.130001068115234,{"date":695,"close":696},"2025-02-07",60.470001220703125,{"date":698,"close":699},"2025-02-14",60.869998931884766,{"date":701,"close":702},"2025-02-21",57.33000183105469,{"date":704,"close":705},"2025-02-28",56.7400016784668,{"date":707,"close":708},"2025-03-07",57.04999923706055,{"date":710,"close":711},"2025-03-14",53.43000030517578,{"date":713,"close":714},"2025-03-21",53.56999969482422,{"date":716,"close":717},"2025-03-28",54.77000045776367,{"date":719,"close":720},"2025-04-04",52.75,{"date":722,"close":723},"2025-04-11",53.72999954223633,{"date":725,"close":726},"2025-04-17",53.709999084472656,{"date":728,"close":729},"2025-04-25",54.56999969482422,{"date":731,"close":732},"2025-05-02",54.31999969482422,{"date":734,"close":735},"2025-05-09",54.529998779296875,{"date":737,"close":738},"2025-05-16",57,{"date":740,"close":741},"2025-05-23",54.220001220703125,{"date":743,"close":744},"2025-05-30",55.81999969482422,{"date":746,"close":747},"2025-06-06",56.18000030517578,{"date":749,"close":750},"2025-06-13",54.15999984741211,{"date":752,"close":729},"2025-06-20",{"date":754,"close":755},"2025-06-27",61.72999954223633,{"date":757,"close":758},"2025-07-03",62.2400016784668,{"date":760,"close":761},"2025-07-11",63.22999954223633,{"date":763,"close":764},"2025-07-18",60.130001068115234,{"date":766,"close":767},"2025-07-25",59.56999969482422,{"date":769,"close":770},"2025-08-01",55.599998474121094,{"date":772,"close":773},"2025-08-06",55.900001525878906,{"date":775,"close":776},"2025-08-07",56.369998931884766,{"date":778,"close":779},"2025-08-08",56.209999084472656,{"date":781,"close":782},"2025-08-11",56.2400016784668,{"date":784,"close":785},"2025-08-12",58.119998931884766,{"date":787,"close":788},"2025-08-13",60.459999084472656,{"date":790,"close":791},"2025-08-14",59.38999938964844,{"date":793,"close":794},"2025-08-15",58.970001220703125,{"date":796,"close":797},"2025-08-18",58.97999954223633,{"date":799,"close":800},"2025-08-19",59.9900016784668,{"date":802,"close":803},"2025-08-20",59.33000183105469,{"date":805,"close":806},"2025-08-21",59.279998779296875,{"date":808,"close":809},"2025-08-22",62.209999084472656,{"date":811,"close":812},"2025-08-25",61.11000061035156,{"date":814,"close":815},"2025-08-26",61.630001068115234,{"date":817,"close":818},"2025-08-27",61.65999984741211,{"date":820,"close":821},"2025-08-28",60.970001220703125,{"date":823,"close":824},"2025-08-29",61.04999923706055,{"date":826,"close":827},"2025-09-02",60,{"date":829,"close":303},"2025-09-03",{"date":831,"close":684},"2025-09-04",{"date":833,"close":834},"2025-09-05",62.369998931884766,{"date":836,"close":837},"2025-09-08",62.83000183105469,{"date":839,"close":840},"2025-09-09",61.16999816894531,{"date":842,"close":843},"2025-09-10",61.689998626708984,{"date":845,"close":846},"2025-09-11",63.7599983215332,{"date":848,"close":849},"2025-09-12",61.650001525878906,{"date":851,"close":852},"2025-09-15",61.779998779296875,{"date":854,"close":855},"2025-09-16",62.06999969482422,{"date":857,"close":858},"2025-09-17",60.72999954223633,{"date":860,"close":861},"2025-09-18",61.61000061035156,{"date":863,"close":864},"2025-09-19",60.810001373291016,{"date":866,"close":867},"2025-09-22",60.65999984741211,{"date":869,"close":870},"2025-09-23",59.619998931884766,{"date":872,"close":873},"2025-09-24",59.27000045776367,{"date":875,"close":876},"2025-09-25",56.970001220703125,{"date":878,"close":879},"2025-09-26",58.13999938964844,{"date":881,"close":882},"2025-09-29",58.470001220703125,{"date":884,"close":806},"2025-09-30",{"date":886,"close":887},"2025-10-01",58.63999938964844,{"date":889,"close":890},"2025-10-02",59.119998931884766,{"date":892,"close":806},"2025-10-03",{"date":894,"close":895},"2025-10-06",59,{"date":897,"close":898},"2025-10-07",58.56999969482422,{"date":900,"close":901},"2025-10-08",60.40999984741211,{"date":903,"close":904},"2025-10-09",58.189998626708984,{"date":906,"close":907},"2025-10-10",57.09000015258789,{"date":909,"close":910},"2025-10-13",57.97999954223633,{"date":912,"close":794},"2025-10-14",{"date":914,"close":915},"2025-10-15",59.209999084472656,{"date":917,"close":918},"2025-10-16",58.68000030517578,{"date":920,"close":921},"2025-10-17",58.810001373291016,{"date":923,"close":924},"2025-10-20",59.09000015258789,{"date":926,"close":927},"2025-10-21",60.290000915527344,{"date":929,"close":870},"2025-10-22",{"date":931,"close":932},"2025-10-23",60.540000915527344,{"date":934,"close":935},"2025-10-24",61.4900016784668,{"date":937,"close":938},"2025-10-27",60.09000015258789,{"date":940,"close":941},"2025-10-28",59.93000030517578,{"date":943,"close":944},"2025-10-29",58.04999923706055,{"date":946,"close":947},"2025-10-30",57.45000076293945,{"date":949,"close":950},"2025-10-31",57.369998931884766,{"date":952,"close":953},"2025-11-03",57.380001068115234,{"date":955,"close":956},"2025-11-04",57.209999084472656,{"date":958,"close":959},"2025-11-05",57.75,{"date":961,"close":962},"2025-11-06",57.20000076293945,{"date":964,"close":965},"2025-11-07",57.869998931884766,{"date":967,"close":959},"2025-11-10",{"date":969,"close":970},"2025-11-11",57.709999084472656,{"date":972,"close":973},"2025-11-12",57.880001068115234,{"date":975,"close":976},"2025-11-13",58.599998474121094,{"date":978,"close":979},"2025-11-14",57.36000061035156,{"date":981,"close":982},"2025-11-17",56.27000045776367,{"date":984,"close":985},"2025-11-18",56.029998779296875,{"date":987,"close":988},"2025-11-19",55.790000915527344,{"date":990,"close":991},"2025-11-20",55.40999984741211,{"date":993,"close":994},"2025-11-21",57.34000015258789,{"date":996,"close":997},"2025-11-24",56.72999954223633,{"date":999,"close":1000},"2025-11-25",58.439998626708984,{"date":1002,"close":1003},"2025-11-26",58.66999816894531,{"date":1005,"close":1006},"2025-11-28",58.279998779296875,{"date":1008,"close":1009},"2025-12-01",58.459999084472656,{"date":1011,"close":1012},"2025-12-02",58.41999816894531,{"date":1014,"close":1015},"2025-12-03",58.91999816894531,{"date":1017,"close":1018},"2025-12-04",58.150001525878906,{"date":1020,"close":1018},"2025-12-05",{"date":1022,"close":1023},"2025-12-08",57.70000076293945,{"date":1025,"close":1026},"2025-12-09",57.54999923706055,{"date":1028,"close":1029},"2025-12-10",59.61000061035156,{"date":1031,"close":1032},"2025-12-11",60.95000076293945,{"date":1034,"close":1035},"2025-12-12",60.38999938964844,{"date":1037,"close":1038},"2025-12-15",60.52000045776367,{"date":1040,"close":300},"2025-12-16",{"date":1042,"close":1043},"2025-12-17",60.91999816894531,{"date":1045,"close":1046},"2025-12-18",60.779998779296875,{"date":1048,"close":1049},"2025-12-19",59.88999938964844,{"date":1051,"close":1052},"2025-12-22",60.380001068115234,{"date":1054,"close":1055},"2025-12-23",60.189998626708984,{"date":1057,"close":1058},"2025-12-24",60.47999954223633,{"date":1060,"close":864},"2025-12-26",{"date":1062,"close":1063},"2025-12-29",60.83000183105469,{"date":1065,"close":1066},"2025-12-30",60.34000015258789,{"date":1068,"close":1069},"2025-12-31",59.459999084472656,{"date":1071,"close":1066},"2026-01-02",{"date":1073,"close":1074},"2026-01-05",59.709999084472656,{"date":1076,"close":818},"2026-01-06",{"date":1078,"close":1079},"2026-01-07",61.08000183105469,{"date":1081,"close":1082},"2026-01-08",63.2599983215332,{"date":1084,"close":1085},"2026-01-09",65.4800033569336,{"date":1087,"close":1088},"2026-01-12",66.11000061035156,{"date":1090,"close":1091},"2026-01-13",66.30000305175781,{"date":1093,"close":1094},"2026-01-14",64.72000122070312,{"date":1096,"close":1097},"2026-01-15",63.4900016784668,{"date":1099,"close":932},"2026-01-16",{"date":1101,"close":1102},"2026-01-20",57.90999984741211,{"date":1104,"close":1105},"2026-01-21",59.4900016784668,{"date":1107,"close":1108},"2026-01-22",60.66999816894531,{"date":1110,"close":1111},"2026-01-23",60.06999969482422,{"date":1113,"close":1114},"2026-01-26",59.810001373291016,{"date":1116,"close":1117},"2026-01-27",59.380001068115234,{"date":1119,"close":1120},"2026-01-28",59.630001068115234,{"date":1122,"close":1052},"2026-01-29",{"date":1124,"close":336},"2026-01-30",{"date":1126,"close":1127},"2026-02-02",60.97999954223633,{"date":1129,"close":1130},"2026-02-03",63.060001373291016,{"date":88,"close":1132},66.66000366210938,{"date":1134,"close":1135},"2026-02-05",65.38999938964844,{"date":1137,"close":1138},"2026-02-06",66.05999755859375,{"date":1140,"close":1141},"2026-02-09",65.55999755859375,{"date":1143,"close":1144},"2026-02-10",66.37000274658203,{"date":1146,"close":1147},"2026-02-11",66.91000366210938,{"date":1149,"close":1150},"2026-02-12",66.66999816894531,{"date":1152,"close":1153},"2026-02-13",67.48999786376953,{"date":1155,"close":1156},"2026-02-17",66.91999816894531,{"date":1158,"close":1159},"2026-02-18",66.9000015258789,{"date":1161,"close":1162},"2026-02-19",65.25,{"date":1164,"close":1165},"2026-02-20",65.94000244140625,{"date":1167,"close":1168},"2026-02-23",65.66999816894531,{"date":1170,"close":1171},"2026-02-24",65.69999694824219,{"date":1173,"close":1174},"2026-02-25",65.04000091552734,{"date":1176,"close":1177},"2026-02-26",65.87000274658203,{"date":1179,"close":177},"2026-02-27",{"date":1181,"close":1182},"2026-03-02",64.93000030517578,{"date":1184,"close":1185},"2026-03-03",64.55999755859375,{"date":1187,"close":1188},"2026-03-04",64.37000274658203,{"date":1190,"close":1191},"2026-03-05",61.63999938964844,{"date":1193,"close":1194},"2026-03-06",58.75,{"date":1196,"close":1197},"2026-03-09",58.560001373291016,{"date":1199,"close":1009},"2026-03-10",{"date":1201,"close":994},"2026-03-11",{"date":1203,"close":1204},"2026-03-12",55.29999923706055,{"date":1206,"close":1207},"2026-03-13",54.2599983215332,{"date":1209,"close":1210},"2026-03-16",54.72999954223633,{"date":1212,"close":1213},"2026-03-17",54.79999923706055,{"date":1215,"close":1216},"2026-03-18",52.04999923706055,{"date":1218,"close":1219},"2026-03-19",50.310001373291016,{"date":1221,"close":1222},"2026-03-20",49.290000915527344,{"date":1224,"close":1225},"2026-03-23",52.029998779296875,{"date":1227,"close":1228},"2026-03-24",53.22999954223633,{"date":1230,"close":1231},"2026-03-25",56.709999084472656,{"date":1233,"close":1234},"2026-03-26",56.9900016784668,{"date":1236,"close":1237},"2026-03-27",59.16999816894531,{"date":1239,"close":1240},"2026-03-30",59.439998626708984,{"date":1242,"close":1243},"2026-03-31",61.68000030517578,{"date":1245,"close":1246},"2026-04-01",62.47999954223633,{"date":1248,"close":1249},"2026-04-02",60.5099983215332,{"date":1251,"close":1252},"2026-04-06",57.959999084472656,{"date":76,"close":1254},57.779998779296875,{"date":1256,"close":1257},"2026-04-08",62.779998779296875,{"date":1259,"close":1260},"2026-04-09",63.68000030517578,{"date":1262,"close":1263},"2026-04-10",63.72999954223633,{"date":1265,"close":1266},"2026-04-13",64.56999969482422,{"date":1268,"close":1269},"2026-04-14",62.970001220703125,{"date":1271,"close":1272},"2026-04-15",61.38999938964844,{"date":1274,"close":306},"2026-04-16",{"date":61,"close":1276},64.43000030517578,{"date":1278,"close":1279},"2026-04-20",64.86000061035156,{"date":1281,"close":1282},"2026-04-21",63.209999084472656,{"date":1284,"close":1285},"2026-04-22",63.02000045776367,{"date":1287,"close":693},"2026-04-23",{"date":1289,"close":837},"2026-04-24",{"date":1291,"close":1292},"2026-04-27",62.849998474121094,{"date":1294,"close":1295},"2026-04-28",61.88999938964844,{"date":1297,"close":1298},"2026-04-29",59.84000015258789,{"date":1300,"close":1038},"2026-04-30",{"date":1302,"close":1303},"2026-05-01",59.95000076293945,{"date":1305,"close":1306},"2026-05-04",58.349998474121094,{"date":1308,"close":1309},"2026-05-05",59.650001525878906,{"date":1311,"close":1032},"2026-05-06",{"date":1313,"close":1108},"2026-05-07",{"date":1315,"close":1316},"2026-05-08",61.25,{"date":1318,"close":1319},"2026-05-11",60.349998474121094,{"date":1321,"close":1322},"2026-05-12",60.41999816894531,{"date":1324,"close":1325},"2026-05-13",59.349998474121094,{"date":1327,"close":1328},"2026-05-14",59.5099983215332,{"date":1330,"close":1331},"2026-05-15",58.060001373291016,{"date":1333,"close":1334},"2026-05-18",58.209999084472656,{"date":1336,"close":1337},"2026-05-19",56.90999984741211,{"date":1339,"close":1340},"2026-05-20",59.06999969482422,{"date":1342,"close":776},"2026-05-21",{"date":1344,"close":1254},"2026-05-22",{"date":1346,"close":1347},"2026-05-26",60.560001373291016,{"date":1349,"close":1350},"2026-05-27",61.939998626708984,{"date":1352,"close":1353},"2026-05-28",63.59000015258789,{"date":1355,"close":1356},"2026-05-29",64.08000183105469,{"date":1358,"close":1359},"2026-06-01",61.83000183105469,{"date":1361,"close":1362},"2026-06-02",62.61000061035156,{"date":1364,"close":1365},"2026-06-03",61.52000045776367,{"date":1367,"close":1368},"2026-06-04",60.36000061035156,{"date":1370,"close":1371},"2026-06-05",59.880001068115234,{"date":1373,"close":1374},"2026-06-08",60.029998779296875,{"date":1376,"close":1377},"2026-06-09",62.029998779296875,{"date":1379,"close":1380},"2026-06-10",61.189998626708984,{"date":1382,"close":1383},"2026-06-11",63.599998474121094,{"date":1385,"close":1386},"2026-06-12",63.630001068115234,{"date":1388,"close":1389},"2026-06-15",64.41999816894531,{"date":1391,"close":1392},"2026-06-16",63.720001220703125,{"date":1394,"close":1395},"2026-06-17",64.7699966430664,{"date":1397,"close":1279},"2026-06-18",{"date":1399,"close":1400},"2026-06-22",64.30999755859375,{"date":1402,"close":1403},"2026-06-23",63.119998931884766,{"date":1405,"close":1406},"2026-06-24",64.5999984741211,{"date":1408,"close":1409},"2026-06-25",61.95000076293945,{"date":1411,"close":1412},"2026-06-26",63.25,{"date":1414,"close":1415},"2026-06-29",59.13999938964844,{"date":1417,"close":1418},"2026-06-30",58.290000915527344,{"date":1420,"close":1421},"2026-07-01",57.279998779296875,{"date":1423,"close":1331},"2026-07-02",{"date":1425,"close":1426},"2026-07-06",58.38999938964844,{"date":1428,"close":1429},"2026-07-07",57.56999969482422,{"date":1431,"close":1432},"2026-07-08",55.189998626708984,{"date":46,"close":1434},55.099998474121094,{"date":1436,"close":1437},"2026-07-10",55.90999984741211,{"date":1439,"close":1440},"2026-07-13",56.060001373291016,{"date":1442,"close":1443},"2026-07-14",56.02000045776367,{"date":1445,"close":738},"2026-07-15",{"date":1447,"close":1448},"2026-07-16",58.400001525878906,{"date":1450,"close":1451},"2026-07-17",56.959999084472656,{"date":1453,"close":1454},"2026-07-20",55.43000030517578,{"date":1456,"close":1457},"2026-07-21",56,{"date":1459,"close":1460},"2026-07-22",56.25,{"date":1462,"close":1463},"2026-07-23",55.119998931884766,{"date":1465,"close":1466},"2026-07-27",56.529998779296875,{"date":1468,"close":1469},"2026-07-28",57.11000061035156,{"date":1471,"close":1472},"2026-07-29",55.7599983215332,{"date":1474,"close":1475},"2026-07-30",55.380001068115234,{"date":1477,"close":1204},"2026-07-31",{"date":1479,"close":1480},"2026-08-03",57.0099983215332,{"date":1482,"close":1483},"2026-08-04",58.900001525878906,{"date":1485,"close":1486},"2026-08-05",59.560001373291016,{"date":1488,"close":1237},"2026-08-06",{"date":124,"close":1490},61.06999969482422,{"count":125,"fetchedAt":1492,"source":119},"2026-08-08T23:11:51.113Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1494},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786230710982]