[{"data":1,"prerenderedAt":1563},["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-GNRC":25,"$fns-THecBFVAq8qyL5iy7QdOMbzXMl_0yNrYvqwvaZLI":26,"ticker-mcap-GNRC":138,"ticker-profile-GNRC":148,"ticker-earnings-GNRC":162,"ticker-congress-GNRC":166,"i-lucide:info":1561},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1474735","GENERAC HOLDINGS INC.","Manufacturing","GNRC",[34,52,58,66,70,73,76,89,97,102,105,109,111],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":49},"2026-07-07T22:16:45.000Z","0001437749-26-022954-0","Taffe Norman P","President Generac Home","D",256,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1474735\u002F000143774926022954\u002F0001437749-26-022954-index.htm",200,15908,51200,"S","2026-07-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},29,"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":57},"0001437749-26-022954-1",100,15808,25600,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":46,"intentLabel":65,"signalQuality":48},"0001437749-26-022954-2",119.54,150,15958,17931,"M","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":55,"totalValue":68,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":69},"0001437749-26-022954-3",38400,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":43,"totalValue":72,"transactionCode":64,"transactionDate":46,"intentLabel":65,"signalQuality":48},"0001437749-26-022954-4",11954,{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":75},"0001437749-26-022954-5",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":77,"filingId":78,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":87,"intentLabel":47,"signalQuality":48,"insiderHistory":88},"2026-07-02T00:00:00.000Z","0001437749-26-022502-0","4","Jagdfeld Aaron","Chief Executive Officer",288.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483001\u002F000143774926022502\u002F0001437749-26-022502-index.htm",5000,559528,1440250,"2026-07-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":90,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"0001437749-26-019866-0",272.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338627\u002F000143774926019866\u002F0001437749-26-019866-index.htm",16208,54452,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":98,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":101},"0001437749-26-019866-1",16108,27226,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":103,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":104,"totalValue":63,"transactionCode":64,"transactionDate":95,"intentLabel":65,"signalQuality":48},"0001437749-26-019866-2",16258,{"cik":29,"filedAt":51,"filingId":106,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":99,"totalValue":107,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":108},"0001437749-26-019866-3",40839,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":110,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":93,"totalValue":72,"transactionCode":64,"transactionDate":95,"intentLabel":65,"signalQuality":48},"0001437749-26-019866-4",{"cik":29,"filedAt":51,"filingId":112,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":113},"0001437749-26-019866-5",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"ANET","Arista Networks, Inc.",{"ticker":120,"issuerName":121},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":123,"issuerName":124},"HSY","HERSHEY CO",{"ticker":126,"issuerName":127},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":129,"issuerName":130},"TDG","TransDigm Group INC",{"ticker":132,"issuerName":133},"LZB","LA-Z-BOY INC",{"count":135,"fetchedAt":136,"source":137},13,"2026-07-19T20:09:39.807Z","sqlite",{"data":139,"meta":145},{"value":140,"quality":141,"closeDate":142,"ageDays":143,"sharesAsOf":144},12651468449.293549,"fresh","2026-07-17",2,"2026-05-01",{"count":146,"fetchedAt":147,"source":137},1,"2026-07-19T20:09:39.809Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Aaron Jagdfeld","Industrial - Machinery",9400,"2010-02-11","US","WI","Waukesha","https:\u002F\u002Fwww.generac.com",1.895,"134.8-296.44","2026-07-07T23:00:47.805Z",{"count":146,"fetchedAt":147,"source":137},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":146,"fetchedAt":147,"source":137},{"data":167,"meta":1559},{"congressTrades":168,"insiderTrades":169,"priceHistory":183,"ticker":32},[],[170,171,172,173,174,175,176,177,178,179,180,181,182],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":55,"totalValue":68,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":43,"totalValue":72,"transactionCode":64,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":78,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":87},{"cik":29,"filedAt":51,"filingId":90,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":98,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":103,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":104,"totalValue":63,"transactionCode":64,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":106,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":99,"totalValue":107,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":110,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":93,"totalValue":72,"transactionCode":64,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":112,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":54,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":95},[184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557],{"date":185,"close":186},"2021-07-23",449.6400146484375,{"date":188,"close":189},"2021-07-30",419.3599853515625,{"date":191,"close":192},"2021-08-06",415.0400085449219,{"date":194,"close":195},"2021-08-13",414.1000061035156,{"date":197,"close":198},"2021-08-20",400.32000732421875,{"date":200,"close":201},"2021-08-27",437.1099853515625,{"date":203,"close":204},"2021-09-03",453.75,{"date":206,"close":207},"2021-09-10",451.30999755859375,{"date":209,"close":210},"2021-09-17",435.3599853515625,{"date":212,"close":213},"2021-09-24",444.6099853515625,{"date":215,"close":216},"2021-10-01",404.95001220703125,{"date":218,"close":219},"2021-10-08",406.7799987792969,{"date":221,"close":222},"2021-10-15",451.94000244140625,{"date":224,"close":225},"2021-10-22",470.32000732421875,{"date":227,"close":228},"2021-10-29",498.55999755859375,{"date":230,"close":231},"2021-11-05",442.8800048828125,{"date":233,"close":234},"2021-11-12",446.8699951171875,{"date":236,"close":237},"2021-11-19",434.25,{"date":239,"close":240},"2021-11-26",433.1499938964844,{"date":242,"close":243},"2021-12-03",385.55999755859375,{"date":245,"close":246},"2021-12-10",348.239990234375,{"date":248,"close":249},"2021-12-17",357.42999267578125,{"date":251,"close":252},"2021-12-23",351.2900085449219,{"date":254,"close":255},"2021-12-31",351.9200134277344,{"date":257,"close":258},"2022-01-07",316.54998779296875,{"date":260,"close":261},"2022-01-14",306.2799987792969,{"date":263,"close":264},"2022-01-21",271.1600036621094,{"date":266,"close":267},"2022-01-28",266.70001220703125,{"date":269,"close":270},"2022-02-04",279.92999267578125,{"date":272,"close":273},"2022-02-11",275.2799987792969,{"date":275,"close":276},"2022-02-18",294.760009765625,{"date":278,"close":279},"2022-02-25",316.55999755859375,{"date":281,"close":282},"2022-03-04",317.489990234375,{"date":284,"close":285},"2022-03-11",281.6400146484375,{"date":287,"close":288},"2022-03-18",319.3299865722656,{"date":290,"close":291},"2022-03-25",312.6099853515625,{"date":293,"close":294},"2022-04-01",301,{"date":296,"close":297},"2022-04-08",287.4100036621094,{"date":299,"close":300},"2022-04-14",251.19000244140625,{"date":302,"close":303},"2022-04-22",237.97999572753906,{"date":305,"close":306},"2022-04-29",219.3800048828125,{"date":308,"close":309},"2022-05-06",241.69000244140625,{"date":311,"close":312},"2022-05-13",226.49000549316406,{"date":314,"close":315},"2022-05-20",220.83999633789062,{"date":317,"close":318},"2022-05-27",256.1700134277344,{"date":320,"close":321},"2022-06-03",268.8800048828125,{"date":323,"close":324},"2022-06-10",261.5,{"date":326,"close":327},"2022-06-17",220.25,{"date":329,"close":330},"2022-06-24",224.5500030517578,{"date":332,"close":333},"2022-07-01",217.50999450683594,{"date":335,"close":336},"2022-07-08",230.55999755859375,{"date":338,"close":339},"2022-07-15",215.05999755859375,{"date":341,"close":342},"2022-07-22",239.92999267578125,{"date":344,"close":345},"2022-07-29",268.29998779296875,{"date":347,"close":348},"2022-08-05",248.1300048828125,{"date":350,"close":351},"2022-08-12",280.5199890136719,{"date":353,"close":354},"2022-08-19",256.010009765625,{"date":356,"close":357},"2022-08-26",234.8800048828125,{"date":359,"close":360},"2022-09-02",223.38999938964844,{"date":362,"close":363},"2022-09-09",238,{"date":365,"close":366},"2022-09-16",200.1699981689453,{"date":368,"close":369},"2022-09-23",176.57000732421875,{"date":371,"close":372},"2022-09-30",178.13999938964844,{"date":374,"close":375},"2022-10-07",154.25999450683594,{"date":377,"close":378},"2022-10-14",136.94000244140625,{"date":380,"close":381},"2022-10-21",109.4800033569336,{"date":383,"close":384},"2022-10-28",116.69999694824219,{"date":386,"close":387},"2022-11-04",101.25,{"date":389,"close":390},"2022-11-11",114.08000183105469,{"date":392,"close":393},"2022-11-18",102.87000274658203,{"date":395,"close":396},"2022-11-25",105.25,{"date":398,"close":399},"2022-12-02",100.69999694824219,{"date":401,"close":402},"2022-12-09",92.66999816894531,{"date":404,"close":405},"2022-12-16",94.68000030517578,{"date":407,"close":408},"2022-12-23",92.19000244140625,{"date":410,"close":411},"2022-12-30",100.66000366210938,{"date":413,"close":414},"2023-01-06",100.75,{"date":416,"close":417},"2023-01-13",113.66000366210938,{"date":419,"close":420},"2023-01-20",108.48999786376953,{"date":422,"close":423},"2023-01-27",117.69999694824219,{"date":425,"close":426},"2023-02-03",122.44000244140625,{"date":428,"close":429},"2023-02-10",116.66000366210938,{"date":431,"close":432},"2023-02-17",126.7699966430664,{"date":434,"close":435},"2023-02-24",118.20999908447266,{"date":437,"close":438},"2023-03-03",126.5999984741211,{"date":440,"close":441},"2023-03-10",113.16000366210938,{"date":443,"close":444},"2023-03-17",113.12999725341797,{"date":446,"close":447},"2023-03-24",111.22000122070312,{"date":449,"close":450},"2023-03-31",108.01000213623047,{"date":452,"close":453},"2023-04-06",99.80000305175781,{"date":455,"close":456},"2023-04-14",101.7300033569336,{"date":458,"close":459},"2023-04-21",102.77999877929688,{"date":461,"close":462},"2023-04-28",102.22000122070312,{"date":464,"close":465},"2023-05-05",114.18000030517578,{"date":467,"close":468},"2023-05-12",111.48999786376953,{"date":470,"close":471},"2023-05-19",113.79000091552734,{"date":473,"close":474},"2023-05-26",115.43000030517578,{"date":476,"close":477},"2023-06-02",114.77999877929688,{"date":479,"close":480},"2023-06-09",116.7699966430664,{"date":482,"close":483},"2023-06-16",119.41999816894531,{"date":485,"close":486},"2023-06-23",129.07000732421875,{"date":488,"close":489},"2023-06-30",149.1300048828125,{"date":491,"close":492},"2023-07-07",136.0800018310547,{"date":494,"close":495},"2023-07-14",142.8800048828125,{"date":497,"close":498},"2023-07-21",145.3000030517578,{"date":500,"close":501},"2023-07-28",149.89999389648438,{"date":503,"close":504},"2023-08-04",113.94999694824219,{"date":506,"close":507},"2023-08-11",107.55999755859375,{"date":509,"close":510},"2023-08-18",113.3499984741211,{"date":512,"close":513},"2023-08-25",114.94000244140625,{"date":515,"close":516},"2023-09-01",118.94000244140625,{"date":518,"close":519},"2023-09-08",115.18000030517578,{"date":521,"close":522},"2023-09-15",111.66999816894531,{"date":524,"close":525},"2023-09-22",106.75,{"date":527,"close":528},"2023-09-29",108.95999908447266,{"date":530,"close":531},"2023-10-06",102.5199966430664,{"date":533,"close":534},"2023-10-13",101.62999725341797,{"date":536,"close":537},"2023-10-20",88.37999725341797,{"date":539,"close":540},"2023-10-27",82.19999694824219,{"date":542,"close":543},"2023-11-03",104.91999816894531,{"date":545,"close":546},"2023-11-10",103.55000305175781,{"date":548,"close":549},"2023-11-17",114.12000274658203,{"date":551,"close":552},"2023-11-24",112.80000305175781,{"date":554,"close":555},"2023-12-01",122.30000305175781,{"date":557,"close":558},"2023-12-08",121.55000305175781,{"date":560,"close":561},"2023-12-15",128.2100067138672,{"date":563,"close":564},"2023-12-22",128.80999755859375,{"date":566,"close":567},"2023-12-29",129.24000549316406,{"date":569,"close":570},"2024-01-05",117.62000274658203,{"date":572,"close":573},"2024-01-12",123.5,{"date":575,"close":576},"2024-01-19",116.81999969482422,{"date":578,"close":579},"2024-01-26",114.69000244140625,{"date":581,"close":582},"2024-02-02",116.13999938964844,{"date":584,"close":585},"2024-02-09",126.91000366210938,{"date":587,"close":588},"2024-02-16",117.27999877929688,{"date":590,"close":591},"2024-02-23",112.79000091552734,{"date":593,"close":465},"2024-03-01",{"date":595,"close":596},"2024-03-08",117.0999984741211,{"date":598,"close":599},"2024-03-15",111.87999725341797,{"date":601,"close":602},"2024-03-22",115.91000366210938,{"date":604,"close":605},"2024-03-28",126.13999938964844,{"date":607,"close":608},"2024-04-05",134.41000366210938,{"date":610,"close":611},"2024-04-12",131.75999450683594,{"date":613,"close":614},"2024-04-19",135.14999389648438,{"date":616,"close":617},"2024-04-26",140.1199951171875,{"date":619,"close":620},"2024-05-03",133.3800048828125,{"date":622,"close":623},"2024-05-10",137.52000427246094,{"date":625,"close":626},"2024-05-17",144.77000427246094,{"date":628,"close":629},"2024-05-24",148.66000366210938,{"date":631,"close":632},"2024-05-31",147.2100067138672,{"date":634,"close":635},"2024-06-07",138.25,{"date":637,"close":638},"2024-06-14",134.97000122070312,{"date":640,"close":641},"2024-06-21",137,{"date":643,"close":644},"2024-06-28",132.22000122070312,{"date":646,"close":647},"2024-07-05",140.5,{"date":649,"close":650},"2024-07-12",153.94000244140625,{"date":652,"close":653},"2024-07-19",156.49000549316406,{"date":655,"close":656},"2024-07-26",159.42999267578125,{"date":658,"close":659},"2024-08-02",142.8699951171875,{"date":661,"close":662},"2024-08-09",144.3300018310547,{"date":664,"close":665},"2024-08-16",150.6199951171875,{"date":667,"close":668},"2024-08-23",156.85000610351562,{"date":670,"close":671},"2024-08-30",156.52999877929688,{"date":673,"close":674},"2024-09-06",139.61000061035156,{"date":676,"close":677},"2024-09-13",140.52999877929688,{"date":679,"close":680},"2024-09-20",141.75999450683594,{"date":682,"close":683},"2024-09-27",154.83999633789062,{"date":685,"close":686},"2024-10-04",160.17999267578125,{"date":688,"close":689},"2024-10-11",173.58999633789062,{"date":691,"close":692},"2024-10-18",167.27999877929688,{"date":694,"close":695},"2024-10-25",164.39999389648438,{"date":697,"close":698},"2024-11-01",168.91000366210938,{"date":700,"close":701},"2024-11-08",189.35000610351562,{"date":703,"close":704},"2024-11-15",181.82000732421875,{"date":706,"close":707},"2024-11-22",189.0800018310547,{"date":709,"close":710},"2024-11-29",188.1999969482422,{"date":712,"close":713},"2024-12-06",179.22000122070312,{"date":715,"close":716},"2024-12-13",167.25,{"date":718,"close":719},"2024-12-20",156.25999450683594,{"date":721,"close":722},"2024-12-27",155.6699981689453,{"date":724,"close":725},"2025-01-03",158.8800048828125,{"date":727,"close":728},"2025-01-10",157.44000244140625,{"date":730,"close":731},"2025-01-17",161.24000549316406,{"date":733,"close":734},"2025-01-24",157.42999267578125,{"date":736,"close":737},"2025-01-31",149.3300018310547,{"date":739,"close":740},"2025-02-07",142.11000061035156,{"date":742,"close":743},"2025-02-14",146.85000610351562,{"date":745,"close":746},"2025-02-21",138.0399932861328,{"date":748,"close":749},"2025-02-28",136.14999389648438,{"date":751,"close":752},"2025-03-07",136.5800018310547,{"date":754,"close":755},"2025-03-14",130.41000366210938,{"date":757,"close":758},"2025-03-21",131.52000427246094,{"date":760,"close":761},"2025-03-28",127.08999633789062,{"date":763,"close":764},"2025-04-04",111.86000061035156,{"date":766,"close":767},"2025-04-11",110.25,{"date":769,"close":770},"2025-04-17",111.72000122070312,{"date":772,"close":773},"2025-04-25",112.88999938964844,{"date":775,"close":776},"2025-05-02",114.55999755859375,{"date":778,"close":779},"2025-05-09",121.08999633789062,{"date":781,"close":782},"2025-05-16",129.44000244140625,{"date":784,"close":785},"2025-05-23",123.55000305175781,{"date":787,"close":788},"2025-05-30",122.12999725341797,{"date":790,"close":791},"2025-06-06",127.95999908447266,{"date":793,"close":794},"2025-06-13",124.72000122070312,{"date":796,"close":797},"2025-06-20",127.33999633789062,{"date":799,"close":800},"2025-06-27",142.41000366210938,{"date":802,"close":803},"2025-07-03",152.3699951171875,{"date":805,"close":806},"2025-07-11",150.4199981689453,{"date":808,"close":809},"2025-07-16",146.72000122070312,{"date":811,"close":812},"2025-07-17",149.74000549316406,{"date":814,"close":815},"2025-07-18",153.11000061035156,{"date":817,"close":818},"2025-07-21",150.25,{"date":820,"close":821},"2025-07-22",150.2899932861328,{"date":823,"close":824},"2025-07-23",152.9199981689453,{"date":826,"close":827},"2025-07-24",153.38999938964844,{"date":829,"close":830},"2025-07-25",156.9600067138672,{"date":832,"close":833},"2025-07-28",155.4600067138672,{"date":835,"close":836},"2025-07-29",151.32000732421875,{"date":838,"close":839},"2025-07-30",181,{"date":841,"close":842},"2025-07-31",194.69000244140625,{"date":844,"close":845},"2025-08-01",193.6300048828125,{"date":847,"close":848},"2025-08-04",196.42999267578125,{"date":850,"close":851},"2025-08-05",197.27999877929688,{"date":853,"close":854},"2025-08-06",193.91000366210938,{"date":856,"close":857},"2025-08-07",193.52000427246094,{"date":859,"close":860},"2025-08-08",196.25,{"date":862,"close":863},"2025-08-11",196.52000427246094,{"date":865,"close":866},"2025-08-12",198.86000061035156,{"date":868,"close":869},"2025-08-13",202.85000610351562,{"date":871,"close":872},"2025-08-14",198.97000122070312,{"date":874,"close":875},"2025-08-15",198.8000030517578,{"date":877,"close":878},"2025-08-18",198.13999938964844,{"date":880,"close":881},"2025-08-19",199.0800018310547,{"date":883,"close":884},"2025-08-20",189.64999389648438,{"date":886,"close":887},"2025-08-21",190.5500030517578,{"date":889,"close":890},"2025-08-22",194.63999938964844,{"date":892,"close":893},"2025-08-25",193.27999877929688,{"date":895,"close":896},"2025-08-26",189.32000732421875,{"date":898,"close":899},"2025-08-27",186.99000549316406,{"date":901,"close":902},"2025-08-28",186.9199981689453,{"date":904,"close":905},"2025-08-29",185.25,{"date":907,"close":908},"2025-09-02",179.50999450683594,{"date":910,"close":911},"2025-09-03",175.13999938964844,{"date":913,"close":914},"2025-09-04",178.17999267578125,{"date":916,"close":917},"2025-09-05",181.3000030517578,{"date":919,"close":920},"2025-09-08",183.97000122070312,{"date":922,"close":923},"2025-09-09",181.8000030517578,{"date":925,"close":926},"2025-09-10",185.00999450683594,{"date":928,"close":929},"2025-09-11",187.86000061035156,{"date":931,"close":932},"2025-09-12",184.38999938964844,{"date":934,"close":935},"2025-09-15",185.7100067138672,{"date":937,"close":938},"2025-09-16",183.61000061035156,{"date":940,"close":941},"2025-09-17",181.2899932861328,{"date":943,"close":944},"2025-09-18",184.0399932861328,{"date":946,"close":947},"2025-09-19",182.27999877929688,{"date":949,"close":950},"2025-09-22",185.86000061035156,{"date":952,"close":953},"2025-09-23",166.77000427246094,{"date":955,"close":956},"2025-09-24",167.36000061035156,{"date":958,"close":959},"2025-09-25",164.25999450683594,{"date":961,"close":962},"2025-09-26",168.27000427246094,{"date":964,"close":965},"2025-09-29",165.82000732421875,{"date":967,"close":968},"2025-09-30",167.39999389648438,{"date":970,"close":971},"2025-10-01",167.88999938964844,{"date":973,"close":974},"2025-10-02",169.99000549316406,{"date":976,"close":977},"2025-10-03",165.6699981689453,{"date":979,"close":980},"2025-10-06",164.1300048828125,{"date":982,"close":983},"2025-10-07",166.9499969482422,{"date":985,"close":986},"2025-10-08",171.3300018310547,{"date":988,"close":989},"2025-10-09",171.9199981689453,{"date":991,"close":992},"2025-10-10",170.0800018310547,{"date":994,"close":995},"2025-10-13",174.1199951171875,{"date":997,"close":998},"2025-10-14",183.82000732421875,{"date":1000,"close":1001},"2025-10-15",191.6699981689453,{"date":1003,"close":1004},"2025-10-16",192.63999938964844,{"date":1006,"close":1007},"2025-10-17",190.49000549316406,{"date":1009,"close":1010},"2025-10-20",195.77000427246094,{"date":1012,"close":1013},"2025-10-21",192.5,{"date":1015,"close":1016},"2025-10-22",183.08999633789062,{"date":1018,"close":1019},"2025-10-23",189.0399932861328,{"date":1021,"close":1022},"2025-10-24",191.9499969482422,{"date":1024,"close":1025},"2025-10-27",190.41000366210938,{"date":1027,"close":1028},"2025-10-28",190.14999389648438,{"date":1030,"close":1031},"2025-10-29",180.86000061035156,{"date":1033,"close":1034},"2025-10-30",165.77999877929688,{"date":1036,"close":1037},"2025-10-31",168.02000427246094,{"date":1039,"close":1040},"2025-11-03",163.75,{"date":1042,"close":1043},"2025-11-04",156.58999633789062,{"date":1045,"close":1046},"2025-11-05",159.17999267578125,{"date":1048,"close":1049},"2025-11-06",153.7899932861328,{"date":1051,"close":1052},"2025-11-07",155.2899932861328,{"date":1054,"close":1055},"2025-11-10",156.63999938964844,{"date":1057,"close":1058},"2025-11-11",157.9199981689453,{"date":1060,"close":1061},"2025-11-12",162.4199981689453,{"date":1063,"close":1064},"2025-11-13",154.6300048828125,{"date":1066,"close":1067},"2025-11-14",151.2100067138672,{"date":1069,"close":1070},"2025-11-17",140.50999450683594,{"date":1072,"close":1073},"2025-11-18",142.4600067138672,{"date":1075,"close":1076},"2025-11-19",147.25999450683594,{"date":1078,"close":1079},"2025-11-20",140.22000122070312,{"date":1081,"close":1082},"2025-11-21",146.0399932861328,{"date":1084,"close":1085},"2025-11-24",144.72999572753906,{"date":1087,"close":1088},"2025-11-25",148.55999755859375,{"date":1090,"close":1091},"2025-11-26",148.82000732421875,{"date":1093,"close":1094},"2025-11-28",151.6300048828125,{"date":1096,"close":1097},"2025-12-01",149.22000122070312,{"date":1099,"close":1100},"2025-12-02",155.30999755859375,{"date":1102,"close":1103},"2025-12-03",159.1699981689453,{"date":1105,"close":1106},"2025-12-04",163.24000549316406,{"date":1108,"close":1109},"2025-12-05",162.3300018310547,{"date":1111,"close":1112},"2025-12-08",164.0399932861328,{"date":1114,"close":1115},"2025-12-09",160.11000061035156,{"date":1117,"close":1118},"2025-12-10",166.57000732421875,{"date":1120,"close":1121},"2025-12-11",167.64999389648438,{"date":1123,"close":1124},"2025-12-12",160.75,{"date":1126,"close":1127},"2025-12-15",158.42999267578125,{"date":1129,"close":1130},"2025-12-16",155.36000061035156,{"date":1132,"close":1133},"2025-12-17",144.82000732421875,{"date":1135,"close":1136},"2025-12-18",136.99000549316406,{"date":1138,"close":1139},"2025-12-19",138.94000244140625,{"date":1141,"close":1142},"2025-12-22",140.0500030517578,{"date":1144,"close":1145},"2025-12-23",139.8699951171875,{"date":1147,"close":1148},"2025-12-24",140.80999755859375,{"date":1150,"close":1151},"2025-12-26",140.55999755859375,{"date":1153,"close":1154},"2025-12-29",138.47999572753906,{"date":1156,"close":1157},"2025-12-30",137.86000061035156,{"date":1159,"close":1160},"2025-12-31",136.3699951171875,{"date":1162,"close":1163},"2026-01-02",141.10000610351562,{"date":1165,"close":1166},"2026-01-05",148.67999267578125,{"date":1168,"close":1169},"2026-01-06",145.27000427246094,{"date":1171,"close":1172},"2026-01-07",141.86000061035156,{"date":1174,"close":1175},"2026-01-08",148.7899932861328,{"date":1177,"close":1178},"2026-01-09",152.77999877929688,{"date":1180,"close":1181},"2026-01-12",156.60000610351562,{"date":1183,"close":1184},"2026-01-13",157.6999969482422,{"date":1186,"close":1187},"2026-01-14",160.25999450683594,{"date":1189,"close":1190},"2026-01-15",161.42999267578125,{"date":1192,"close":1193},"2026-01-16",160.85000610351562,{"date":1195,"close":1196},"2026-01-20",162.05999755859375,{"date":1198,"close":1199},"2026-01-21",172.05999755859375,{"date":1201,"close":1202},"2026-01-22",175.33999633789062,{"date":1204,"close":1205},"2026-01-23",173.00999450683594,{"date":1207,"close":1208},"2026-01-26",167.11000061035156,{"date":1210,"close":1211},"2026-01-27",170.4499969482422,{"date":1213,"close":1214},"2026-01-28",174.1699981689453,{"date":1216,"close":1217},"2026-01-29",170.00999450683594,{"date":1219,"close":1220},"2026-01-30",168.0399932861328,{"date":1222,"close":1223},"2026-02-02",170.9600067138672,{"date":1225,"close":1226},"2026-02-03",173.27999877929688,{"date":1228,"close":1229},"2026-02-04",177.17999267578125,{"date":1231,"close":1232},"2026-02-05",172.3699951171875,{"date":1234,"close":1235},"2026-02-06",183.52999877929688,{"date":1237,"close":1238},"2026-02-09",185.8300018310547,{"date":1240,"close":1241},"2026-02-10",182.3000030517578,{"date":1243,"close":1244},"2026-02-11",214.99000549316406,{"date":1246,"close":1247},"2026-02-12",215.72999572753906,{"date":1249,"close":1250},"2026-02-13",224.4499969482422,{"date":1252,"close":1253},"2026-02-17",233.4600067138672,{"date":1255,"close":1256},"2026-02-18",228.35000610351562,{"date":1258,"close":1259},"2026-02-19",227.47000122070312,{"date":1261,"close":1262},"2026-02-20",229.19000244140625,{"date":1264,"close":1265},"2026-02-23",227.4499969482422,{"date":1267,"close":1268},"2026-02-24",235.1699981689453,{"date":1270,"close":1271},"2026-02-25",236.5800018310547,{"date":1273,"close":1274},"2026-02-26",234.35000610351562,{"date":1276,"close":1277},"2026-02-27",225.3699951171875,{"date":1279,"close":1280},"2026-03-02",230.3800048828125,{"date":1282,"close":1283},"2026-03-03",221.2100067138672,{"date":1285,"close":1286},"2026-03-04",220.88999938964844,{"date":1288,"close":1289},"2026-03-05",218.80999755859375,{"date":1291,"close":1292},"2026-03-06",204.02000427246094,{"date":1294,"close":1295},"2026-03-09",207.11000061035156,{"date":1297,"close":1298},"2026-03-10",210.7100067138672,{"date":1300,"close":1301},"2026-03-11",212.6199951171875,{"date":1303,"close":1304},"2026-03-12",204.10000610351562,{"date":1306,"close":1307},"2026-03-13",200.52999877929688,{"date":1309,"close":1310},"2026-03-16",202.47999572753906,{"date":1312,"close":1313},"2026-03-17",205.17999267578125,{"date":1315,"close":1316},"2026-03-18",200.27000427246094,{"date":1318,"close":1319},"2026-03-19",200.85000610351562,{"date":1321,"close":1322},"2026-03-20",199.30999755859375,{"date":1324,"close":1325},"2026-03-23",201.85000610351562,{"date":1327,"close":1328},"2026-03-24",209.2100067138672,{"date":1330,"close":1331},"2026-03-25",205.16000366210938,{"date":1333,"close":1334},"2026-03-26",198,{"date":1336,"close":1337},"2026-03-27",194.39999389648438,{"date":1339,"close":1340},"2026-03-30",185.5,{"date":1342,"close":1343},"2026-03-31",195.3300018310547,{"date":1345,"close":1346},"2026-04-01",199.0500030517578,{"date":1348,"close":1349},"2026-04-02",194.08999633789062,{"date":1351,"close":1352},"2026-04-06",195.52000427246094,{"date":1354,"close":1355},"2026-04-07",191.10000610351562,{"date":1357,"close":1358},"2026-04-08",202.92999267578125,{"date":1360,"close":1361},"2026-04-09",207.33999633789062,{"date":1363,"close":1364},"2026-04-10",207.02999877929688,{"date":1366,"close":1331},"2026-04-13",{"date":1368,"close":1369},"2026-04-14",211.8699951171875,{"date":1371,"close":1372},"2026-04-15",204.39999389648438,{"date":1374,"close":1375},"2026-04-16",207.41000366210938,{"date":1377,"close":1378},"2026-04-17",212.10000610351562,{"date":1380,"close":1381},"2026-04-20",217.25999450683594,{"date":1383,"close":1384},"2026-04-21",213.85000610351562,{"date":1386,"close":1387},"2026-04-22",213.69000244140625,{"date":1389,"close":1390},"2026-04-23",218.3800048828125,{"date":1392,"close":1393},"2026-04-24",220.92999267578125,{"date":1395,"close":1396},"2026-04-27",220.3000030517578,{"date":1398,"close":1399},"2026-04-28",217.1199951171875,{"date":1401,"close":1402},"2026-04-29",252.9199981689453,{"date":1404,"close":1405},"2026-04-30",259.2300109863281,{"date":144,"close":1407},259.3399963378906,{"date":1409,"close":1410},"2026-05-04",257.07000732421875,{"date":1412,"close":1413},"2026-05-05",263.67999267578125,{"date":1415,"close":1416},"2026-05-06",267.4200134277344,{"date":1418,"close":1419},"2026-05-07",266.75,{"date":1421,"close":1422},"2026-05-08",269.4100036621094,{"date":1424,"close":1425},"2026-05-11",271.3999938964844,{"date":1427,"close":1428},"2026-05-12",269.5899963378906,{"date":1430,"close":1431},"2026-05-13",267.25,{"date":1433,"close":1434},"2026-05-14",276.489990234375,{"date":1436,"close":1413},"2026-05-15",{"date":1438,"close":1439},"2026-05-18",253.0500030517578,{"date":1441,"close":1442},"2026-05-19",243.97000122070312,{"date":1444,"close":1445},"2026-05-20",245.19000244140625,{"date":1447,"close":1448},"2026-05-21",247.7899932861328,{"date":1450,"close":1451},"2026-05-22",270.1400146484375,{"date":1453,"close":1454},"2026-05-26",274.82000732421875,{"date":1456,"close":1457},"2026-05-27",280.5299987792969,{"date":1459,"close":1460},"2026-05-28",279.45001220703125,{"date":1462,"close":1463},"2026-05-29",277.9100036621094,{"date":1465,"close":1466},"2026-06-01",269.260009765625,{"date":1468,"close":1469},"2026-06-02",284.5799865722656,{"date":1471,"close":1472},"2026-06-03",285.30999755859375,{"date":1474,"close":1475},"2026-06-04",278.1400146484375,{"date":95,"close":1477},261.5400085449219,{"date":1479,"close":1480},"2026-06-08",265.8900146484375,{"date":1482,"close":1483},"2026-06-09",260.989990234375,{"date":1485,"close":1486},"2026-06-10",239.11000061035156,{"date":1488,"close":1489},"2026-06-11",257.3299865722656,{"date":1491,"close":1492},"2026-06-12",262.3599853515625,{"date":1494,"close":1495},"2026-06-15",270.1000061035156,{"date":1497,"close":1498},"2026-06-16",265.6600036621094,{"date":1500,"close":1501},"2026-06-17",268.20001220703125,{"date":1503,"close":1504},"2026-06-18",279.1499938964844,{"date":1506,"close":1507},"2026-06-22",295.5400085449219,{"date":1509,"close":1510},"2026-06-23",274.5400085449219,{"date":1512,"close":1513},"2026-06-24",284.1400146484375,{"date":1515,"close":1516},"2026-06-25",295.1600036621094,{"date":1518,"close":1519},"2026-06-26",278.6199951171875,{"date":1521,"close":1522},"2026-06-29",283.80999755859375,{"date":1524,"close":1525},"2026-06-30",292.80999755859375,{"date":87,"close":1527},270.2200012207031,{"date":1529,"close":1530},"2026-07-02",252.66000366210938,{"date":46,"close":1532},257.80999755859375,{"date":1534,"close":1535},"2026-07-07",235.8000030517578,{"date":1537,"close":1538},"2026-07-08",236.61000061035156,{"date":1540,"close":1541},"2026-07-09",235.86000061035156,{"date":1543,"close":1544},"2026-07-10",233.94000244140625,{"date":1546,"close":1547},"2026-07-13",226.9499969482422,{"date":1549,"close":1550},"2026-07-14",225.1199951171875,{"date":1552,"close":1553},"2026-07-15",226.5800018310547,{"date":1555,"close":1556},"2026-07-16",215.3800048828125,{"date":142,"close":1558},214.91000366210938,{"count":146,"fetchedAt":1560,"source":137},"2026-07-19T20:09:39.831Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1562},"\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>",1784491779745]