[{"data":1,"prerenderedAt":1587},["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-GRC":25,"$f-OLaT0BuRv1q4clRpC0l5xVmPM9a6QLnqQcQT9qcl1U":26,"ticker-mcap-GRC":179,"ticker-profile-GRC":189,"ticker-earnings-GRC":203,"ticker-congress-GRC":207},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"42682","GORMAN RUPP CO","Manufacturing","GRC",[34,47,51,55,67,74,77,82,87,92,97,102,113,120,127,134,141,148],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T12:53:42.000Z","0001193125-26-215845-0","GORMAN JEFFREY S","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1075406\u002F000119312526215845\u002F0001193125-26-215845-index.htm",1880,1388459,"G","2026-05-07","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-215845-1",1680,113921,{"cik":29,"filedAt":35,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-215845-2",3360,760491,{"cik":29,"filedAt":56,"filingId":57,"formType":58,"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":59,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"2026-04-24T00:00:00.000Z","0001193125-26-176527-0","4","Reynolds Kenneth R","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606487\u002F000119312526176527\u002F0001193125-26-176527-index.htm",1344,35406,"A","2026-04-24","Stock award",{"cik":29,"filedAt":56,"filingId":68,"formType":58,"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":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":73,"intentLabel":45,"signalQuality":46},"0001193125-26-176520-0","LAKE CHRISTOPHER H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236335\u002F000119312526176520\u002F0001193125-26-176520-index.htm",1000,43601,"2026-04-01",{"cik":29,"filedAt":56,"filingId":75,"formType":58,"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":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176520-1",44945,{"cik":29,"filedAt":56,"filingId":78,"formType":58,"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":79,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":80,"shares":62,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176553-0","McClelland Sonja K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1310471\u002F000119312526176553\u002F0001193125-26-176553-index.htm",15826,{"cik":29,"filedAt":56,"filingId":83,"formType":58,"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":84,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176578-0","BULLOCK DONALD H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188581\u002F000119312526176578\u002F0001193125-26-176578-index.htm",16156,{"cik":29,"filedAt":56,"filingId":88,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":90,"shares":62,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176512-0","HARLAN M ANN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251539\u002F000119312526176512\u002F0001193125-26-176512-index.htm",32662,{"cik":29,"filedAt":56,"filingId":93,"formType":58,"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":94,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":95,"shares":62,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176565-0","Heminger Pamela A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063207\u002F000119312526176565\u002F0001193125-26-176565-index.htm",4915,{"cik":29,"filedAt":56,"filingId":98,"formType":58,"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":99,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":100,"shares":62,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":46},"0001193125-26-176545-0","PETRELLA VINCENT K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276410\u002F000119312526176545\u002F0001193125-26-176545-index.htm",14156,{"cik":29,"filedAt":103,"filingId":104,"formType":58,"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":105,"ownerTitle":106,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"2026-03-05T00:00:00.000Z","0001193125-26-092705-0","Burnell Brigette A","EVP, Gen. Counsel & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606483\u002F000119312526092705\u002F0001193125-26-092705-index.htm",3566,40453,"F","2026-03-03","Tax withholding",{"cik":29,"filedAt":103,"filingId":114,"formType":58,"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":115,"ownerTitle":116,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092703-0","Kerr James","EVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371010\u002F000119312526092703\u002F0001193125-26-092703-index.htm",4275,48349,{"cik":29,"filedAt":103,"filingId":121,"formType":58,"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":122,"ownerTitle":123,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092716-0","Morehead Angela M","Treasurer and Asst. Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775319\u002F000119312526092716\u002F0001193125-26-092716-index.htm",924,9896,{"cik":29,"filedAt":103,"filingId":128,"formType":58,"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":129,"ownerTitle":130,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092713-0","Woodman Barbara A","VP, Human Resources","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733124\u002F000119312526092713\u002F0001193125-26-092713-index.htm",1033,13413,{"cik":29,"filedAt":103,"filingId":135,"formType":58,"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":136,"ownerTitle":137,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092723-0","Stoops Ronald F","VP, Finance","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050708\u002F000119312526092723\u002F0001193125-26-092723-index.htm",912,7752,{"cik":29,"filedAt":103,"filingId":142,"formType":58,"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":143,"ownerTitle":144,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092695-0","King Scott A","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703109\u002F000119312526092695\u002F0001193125-26-092695-index.htm",9211,76660,{"cik":29,"filedAt":103,"filingId":149,"formType":58,"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":150,"ownerTitle":151,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":46},"0001193125-26-092709-0","Wischmeier D Patrick","VP, Information Technology","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674063\u002F000119312526092709\u002F0001193125-26-092709-index.htm",1062,14834,"manufacturing",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"HSY","HERSHEY CO",{"ticker":161,"issuerName":162},"ANET","Arista Networks, Inc.",{"ticker":164,"issuerName":165},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":167,"issuerName":168},"TDG","TransDigm Group INC",{"ticker":170,"issuerName":171},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":173,"issuerName":174},"CIEN","CIENA CORP",{"count":176,"fetchedAt":177,"source":178},18,"2026-08-02T03:04:47.553Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},2144247693.6481323,"fresh","2026-07-31",2,"2026-04-27",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-02T03:04:47.555Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Scott A. King","Industrial - Machinery",1450,"1980-03-17","US","OH","Mansfield","https:\u002F\u002Fwww.gormanrupp.com",1.318,"36.41-91.38","2026-06-27T17:00:42.279Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1585},{"congressTrades":209,"insiderTrades":210,"priceHistory":229,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":56,"filingId":57,"formType":58,"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":59,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":68,"formType":58,"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":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":73},{"cik":29,"filedAt":56,"filingId":75,"formType":58,"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":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":78,"formType":58,"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":79,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":80,"shares":62,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":83,"formType":58,"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":84,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":88,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":90,"shares":62,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":93,"formType":58,"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":94,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":95,"shares":62,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":98,"formType":58,"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":99,"ownerTitle":38,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":100,"shares":62,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":103,"filingId":104,"formType":58,"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":105,"ownerTitle":106,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":114,"formType":58,"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":115,"ownerTitle":116,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":121,"formType":58,"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":122,"ownerTitle":123,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":128,"formType":58,"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":129,"ownerTitle":130,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":135,"formType":58,"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":136,"ownerTitle":137,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":142,"formType":58,"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":143,"ownerTitle":144,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":149,"formType":58,"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":150,"ownerTitle":151,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":110,"transactionDate":111},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,478,481,484,486,489,492,495,498,501,504,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,782,785,788,791,794,797,800,803,806,808,811,814,817,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,941,944,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1391,1394,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583],{"date":231,"close":232},"2021-08-06",35.15999984741211,{"date":234,"close":235},"2021-08-13",35.119998931884766,{"date":237,"close":238},"2021-08-20",35.439998626708984,{"date":240,"close":241},"2021-08-27",35.630001068115234,{"date":243,"close":244},"2021-09-03",35.529998779296875,{"date":246,"close":247},"2021-09-10",35.790000915527344,{"date":249,"close":250},"2021-09-17",36.88999938964844,{"date":252,"close":253},"2021-09-24",36.33000183105469,{"date":255,"close":256},"2021-10-01",36.70000076293945,{"date":258,"close":259},"2021-10-08",37.56999969482422,{"date":261,"close":262},"2021-10-15",39.22999954223633,{"date":264,"close":265},"2021-10-22",39.86000061035156,{"date":267,"close":268},"2021-10-29",42.52000045776367,{"date":270,"close":271},"2021-11-05",46.459999084472656,{"date":273,"close":274},"2021-11-12",45.90999984741211,{"date":276,"close":277},"2021-11-19",45.34000015258789,{"date":279,"close":280},"2021-11-26",43.06999969482422,{"date":282,"close":283},"2021-12-03",46.400001525878906,{"date":285,"close":286},"2021-12-10",45.43000030517578,{"date":288,"close":289},"2021-12-17",43.29999923706055,{"date":291,"close":292},"2021-12-23",44.279998779296875,{"date":294,"close":295},"2021-12-31",44.54999923706055,{"date":297,"close":298},"2022-01-07",43.34000015258789,{"date":300,"close":301},"2022-01-14",41.84000015258789,{"date":303,"close":304},"2022-01-21",40.22999954223633,{"date":306,"close":307},"2022-01-28",39.20000076293945,{"date":309,"close":310},"2022-02-04",36.369998931884766,{"date":312,"close":313},"2022-02-11",36.779998779296875,{"date":315,"close":316},"2022-02-18",37.38999938964844,{"date":318,"close":319},"2022-02-25",37.599998474121094,{"date":321,"close":322},"2022-03-04",38.59000015258789,{"date":324,"close":325},"2022-03-11",38.66999816894531,{"date":327,"close":328},"2022-03-18",36.869998931884766,{"date":330,"close":331},"2022-03-25",36.11000061035156,{"date":333,"close":334},"2022-04-01",36.5,{"date":336,"close":337},"2022-04-08",34.75,{"date":339,"close":340},"2022-04-14",34.529998779296875,{"date":342,"close":343},"2022-04-22",35.22999954223633,{"date":345,"close":346},"2022-04-29",31.860000610351562,{"date":348,"close":349},"2022-05-06",30.780000686645508,{"date":351,"close":352},"2022-05-13",30.299999237060547,{"date":354,"close":355},"2022-05-20",28.760000228881836,{"date":357,"close":358},"2022-05-27",29.479999542236328,{"date":360,"close":361},"2022-06-03",29.40999984741211,{"date":363,"close":364},"2022-06-10",29.760000228881836,{"date":366,"close":367},"2022-06-17",27.690000534057617,{"date":369,"close":370},"2022-06-24",28.739999771118164,{"date":372,"close":373},"2022-07-01",28.450000762939453,{"date":375,"close":376},"2022-07-08",27.510000228881836,{"date":378,"close":379},"2022-07-15",27.739999771118164,{"date":381,"close":382},"2022-07-22",28.59000015258789,{"date":384,"close":385},"2022-07-29",30.700000762939453,{"date":387,"close":388},"2022-08-05",28.229999542236328,{"date":390,"close":391},"2022-08-12",27.809999465942383,{"date":393,"close":394},"2022-08-19",27.280000686645508,{"date":396,"close":397},"2022-08-26",25.93000030517578,{"date":399,"close":400},"2022-09-02",26.229999542236328,{"date":402,"close":403},"2022-09-09",27.040000915527344,{"date":405,"close":406},"2022-09-16",25.43000030517578,{"date":408,"close":409},"2022-09-23",24.389999389648438,{"date":411,"close":412},"2022-09-30",23.790000915527344,{"date":414,"close":415},"2022-10-07",24.1299991607666,{"date":417,"close":418},"2022-10-14",23.93000030517578,{"date":420,"close":421},"2022-10-21",26,{"date":423,"close":424},"2022-10-28",27.469999313354492,{"date":426,"close":427},"2022-11-04",27.75,{"date":429,"close":430},"2022-11-11",28.190000534057617,{"date":432,"close":433},"2022-11-18",27.479999542236328,{"date":435,"close":436},"2022-11-25",27.700000762939453,{"date":438,"close":439},"2022-12-02",27.31999969482422,{"date":441,"close":442},"2022-12-09",26.65999984741211,{"date":444,"close":445},"2022-12-16",25.309999465942383,{"date":447,"close":448},"2022-12-23",25.56999969482422,{"date":450,"close":451},"2022-12-30",25.6200008392334,{"date":453,"close":454},"2023-01-06",25.760000228881836,{"date":456,"close":457},"2023-01-13",27.770000457763672,{"date":459,"close":460},"2023-01-20",27.190000534057617,{"date":462,"close":463},"2023-01-27",28.40999984741211,{"date":465,"close":466},"2023-02-03",28.940000534057617,{"date":468,"close":469},"2023-02-10",28.049999237060547,{"date":471,"close":472},"2023-02-17",27.889999389648438,{"date":474,"close":475},"2023-02-24",27.6200008392334,{"date":477,"close":472},"2023-03-03",{"date":479,"close":480},"2023-03-10",25.18000030517578,{"date":482,"close":483},"2023-03-17",23.90999984741211,{"date":485,"close":5},"2023-03-24",{"date":487,"close":488},"2023-03-31",25,{"date":490,"close":491},"2023-04-06",23.700000762939453,{"date":493,"close":494},"2023-04-14",24.079999923706055,{"date":496,"close":497},"2023-04-21",23.760000228881836,{"date":499,"close":500},"2023-04-28",24.549999237060547,{"date":502,"close":503},"2023-05-05",25.520000457763672,{"date":505,"close":500},"2023-05-12",{"date":507,"close":508},"2023-05-19",25.270000457763672,{"date":510,"close":511},"2023-05-26",24.889999389648438,{"date":513,"close":514},"2023-06-02",25.950000762939453,{"date":516,"close":517},"2023-06-09",26.780000686645508,{"date":519,"close":373},"2023-06-16",{"date":521,"close":522},"2023-06-23",27.389999389648438,{"date":524,"close":525},"2023-06-30",28.829999923706055,{"date":527,"close":528},"2023-07-07",28.030000686645508,{"date":530,"close":531},"2023-07-14",28.139999389648438,{"date":533,"close":534},"2023-07-21",28.110000610351562,{"date":536,"close":537},"2023-07-28",30.770000457763672,{"date":539,"close":540},"2023-08-04",33.08000183105469,{"date":542,"close":543},"2023-08-11",32.439998626708984,{"date":545,"close":546},"2023-08-18",30.760000228881836,{"date":548,"close":549},"2023-08-25",30.579999923706055,{"date":551,"close":552},"2023-09-01",32.689998626708984,{"date":554,"close":555},"2023-09-08",32.959999084472656,{"date":557,"close":558},"2023-09-15",31.670000076293945,{"date":560,"close":561},"2023-09-22",31.40999984741211,{"date":563,"close":564},"2023-09-29",32.900001525878906,{"date":566,"close":567},"2023-10-06",32.34000015258789,{"date":569,"close":570},"2023-10-13",31.469999313354492,{"date":572,"close":573},"2023-10-20",30.8799991607666,{"date":575,"close":576},"2023-10-27",30.90999984741211,{"date":578,"close":579},"2023-11-03",31.020000457763672,{"date":581,"close":582},"2023-11-10",30.65999984741211,{"date":584,"close":585},"2023-11-17",31.979999542236328,{"date":587,"close":588},"2023-11-24",31.75,{"date":590,"close":591},"2023-12-01",31.81999969482422,{"date":593,"close":594},"2023-12-08",33.90999984741211,{"date":596,"close":597},"2023-12-15",34.20000076293945,{"date":599,"close":600},"2023-12-22",35.880001068115234,{"date":602,"close":244},"2023-12-29",{"date":604,"close":605},"2024-01-05",33.40999984741211,{"date":607,"close":608},"2024-01-12",33.029998779296875,{"date":610,"close":611},"2024-01-19",32.54999923706055,{"date":613,"close":614},"2024-01-26",33.79999923706055,{"date":616,"close":617},"2024-02-02",34.349998474121094,{"date":619,"close":620},"2024-02-09",36.439998626708984,{"date":622,"close":623},"2024-02-16",37.650001525878906,{"date":625,"close":310},"2024-02-23",{"date":627,"close":628},"2024-03-01",37.290000915527344,{"date":630,"close":631},"2024-03-08",37.560001373291016,{"date":633,"close":634},"2024-03-15",36.97999954223633,{"date":636,"close":637},"2024-03-22",38.939998626708984,{"date":639,"close":640},"2024-03-28",39.54999923706055,{"date":642,"close":643},"2024-04-05",38.720001220703125,{"date":645,"close":646},"2024-04-12",36.68000030517578,{"date":648,"close":649},"2024-04-19",36.02000045776367,{"date":651,"close":652},"2024-04-26",33.380001068115234,{"date":654,"close":655},"2024-05-03",32.709999084472656,{"date":657,"close":658},"2024-05-10",33.38999938964844,{"date":660,"close":661},"2024-05-17",32.599998474121094,{"date":663,"close":664},"2024-05-24",33.279998779296875,{"date":666,"close":667},"2024-05-31",34.540000915527344,{"date":669,"close":670},"2024-06-07",36.2599983215332,{"date":672,"close":673},"2024-06-14",36.400001525878906,{"date":675,"close":313},"2024-06-21",{"date":677,"close":678},"2024-06-28",36.709999084472656,{"date":680,"close":681},"2024-07-05",36.29999923706055,{"date":683,"close":684},"2024-07-12",39.720001220703125,{"date":686,"close":687},"2024-07-19",39.58000183105469,{"date":689,"close":690},"2024-07-26",41.11000061035156,{"date":692,"close":693},"2024-08-02",38.97999954223633,{"date":695,"close":696},"2024-08-09",37.04999923706055,{"date":698,"close":699},"2024-08-16",38.310001373291016,{"date":701,"close":702},"2024-08-23",39.31999969482422,{"date":704,"close":693},"2024-08-30",{"date":706,"close":707},"2024-09-06",35.470001220703125,{"date":709,"close":710},"2024-09-13",37.97999954223633,{"date":712,"close":713},"2024-09-20",38.380001068115234,{"date":715,"close":716},"2024-09-27",38.61000061035156,{"date":718,"close":719},"2024-10-04",38.7400016784668,{"date":721,"close":722},"2024-10-11",38.91999816894531,{"date":724,"close":725},"2024-10-18",39.09000015258789,{"date":727,"close":728},"2024-10-25",37.36000061035156,{"date":730,"close":731},"2024-11-01",37.22999954223633,{"date":733,"close":734},"2024-11-08",42.15999984741211,{"date":736,"close":737},"2024-11-15",40.709999084472656,{"date":739,"close":740},"2024-11-22",42.58000183105469,{"date":742,"close":743},"2024-11-29",42.599998474121094,{"date":745,"close":746},"2024-12-06",42,{"date":748,"close":749},"2024-12-13",40.54999923706055,{"date":751,"close":752},"2024-12-20",39.130001068115234,{"date":754,"close":755},"2024-12-27",38.22999954223633,{"date":757,"close":758},"2025-01-03",37.41999816894531,{"date":760,"close":761},"2025-01-10",35.84000015258789,{"date":763,"close":764},"2025-01-17",37.63999938964844,{"date":766,"close":767},"2025-01-24",37.869998931884766,{"date":769,"close":713},"2025-01-31",{"date":771,"close":772},"2025-02-07",36.849998474121094,{"date":774,"close":775},"2025-02-14",38.11000061035156,{"date":777,"close":778},"2025-02-21",39.13999938964844,{"date":780,"close":781},"2025-02-28",38.13999938964844,{"date":783,"close":784},"2025-03-07",38.29999923706055,{"date":786,"close":787},"2025-03-14",37.58000183105469,{"date":789,"close":790},"2025-03-21",35.189998626708984,{"date":792,"close":793},"2025-03-28",35.31999969482422,{"date":795,"close":796},"2025-04-04",32.58000183105469,{"date":798,"close":799},"2025-04-11",33.41999816894531,{"date":801,"close":802},"2025-04-17",33.470001220703125,{"date":804,"close":805},"2025-04-25",35.41999816894531,{"date":807,"close":772},"2025-05-02",{"date":809,"close":810},"2025-05-09",37.439998626708984,{"date":812,"close":813},"2025-05-16",38.90999984741211,{"date":815,"close":816},"2025-05-23",36.18000030517578,{"date":818,"close":334},"2025-05-30",{"date":820,"close":821},"2025-06-06",37.209999084472656,{"date":823,"close":824},"2025-06-13",35.52000045776367,{"date":826,"close":827},"2025-06-20",35,{"date":829,"close":830},"2025-06-27",37.08000183105469,{"date":832,"close":833},"2025-07-03",38.75,{"date":835,"close":623},"2025-07-11",{"date":837,"close":838},"2025-07-18",37.220001220703125,{"date":840,"close":841},"2025-07-25",41,{"date":843,"close":844},"2025-07-30",41.130001068115234,{"date":846,"close":847},"2025-07-31",41.15999984741211,{"date":849,"close":850},"2025-08-01",40.849998474121094,{"date":852,"close":853},"2025-08-04",41.880001068115234,{"date":855,"close":856},"2025-08-05",42.939998626708984,{"date":858,"close":859},"2025-08-06",41.88999938964844,{"date":861,"close":862},"2025-08-07",41.36000061035156,{"date":864,"close":865},"2025-08-08",41.16999816894531,{"date":867,"close":868},"2025-08-11",41.310001373291016,{"date":870,"close":871},"2025-08-12",42.70000076293945,{"date":873,"close":874},"2025-08-13",43.33000183105469,{"date":876,"close":877},"2025-08-14",42.18000030517578,{"date":879,"close":880},"2025-08-15",41.20000076293945,{"date":882,"close":883},"2025-08-18",41.29999923706055,{"date":885,"close":886},"2025-08-19",41.79999923706055,{"date":888,"close":889},"2025-08-20",41.22999954223633,{"date":891,"close":889},"2025-08-21",{"date":893,"close":894},"2025-08-22",42.650001525878906,{"date":896,"close":897},"2025-08-25",42.2599983215332,{"date":899,"close":900},"2025-08-26",43.43000030517578,{"date":902,"close":903},"2025-08-27",43.04999923706055,{"date":905,"close":906},"2025-08-28",42.75,{"date":908,"close":909},"2025-08-29",42.77000045776367,{"date":911,"close":877},"2025-09-02",{"date":913,"close":914},"2025-09-03",42.27000045776367,{"date":916,"close":917},"2025-09-04",43.20000076293945,{"date":919,"close":920},"2025-09-05",43.220001220703125,{"date":922,"close":923},"2025-09-08",42.970001220703125,{"date":925,"close":926},"2025-09-09",42.06999969482422,{"date":928,"close":929},"2025-09-10",42.59000015258789,{"date":931,"close":932},"2025-09-11",43.88999938964844,{"date":934,"close":935},"2025-09-12",42.959999084472656,{"date":937,"close":938},"2025-09-15",43.2400016784668,{"date":940,"close":874},"2025-09-16",{"date":942,"close":943},"2025-09-17",43.56999969482422,{"date":945,"close":295},"2025-09-18",{"date":947,"close":948},"2025-09-19",44.900001525878906,{"date":950,"close":951},"2025-09-22",45.18000030517578,{"date":953,"close":954},"2025-09-23",45.77000045776367,{"date":956,"close":957},"2025-09-24",45.209999084472656,{"date":959,"close":960},"2025-09-25",45.380001068115234,{"date":962,"close":963},"2025-09-26",45.93000030517578,{"date":965,"close":966},"2025-09-29",45.459999084472656,{"date":968,"close":969},"2025-09-30",46.40999984741211,{"date":971,"close":972},"2025-10-01",46.869998931884766,{"date":974,"close":975},"2025-10-02",47.099998474121094,{"date":977,"close":978},"2025-10-03",47.4900016784668,{"date":980,"close":981},"2025-10-06",46.650001525878906,{"date":983,"close":984},"2025-10-07",46.189998626708984,{"date":986,"close":987},"2025-10-08",46.06999969482422,{"date":989,"close":990},"2025-10-09",45.2400016784668,{"date":992,"close":993},"2025-10-10",44.400001525878906,{"date":995,"close":996},"2025-10-13",44.97999954223633,{"date":998,"close":999},"2025-10-14",45.40999984741211,{"date":1001,"close":1002},"2025-10-15",46.20000076293945,{"date":1004,"close":1005},"2025-10-16",46.25,{"date":1007,"close":1008},"2025-10-17",46.56999969482422,{"date":1010,"close":1011},"2025-10-20",47.439998626708984,{"date":1013,"close":1014},"2025-10-21",48.25,{"date":1016,"close":1017},"2025-10-22",48.18000030517578,{"date":1019,"close":1020},"2025-10-23",49.119998931884766,{"date":1022,"close":1008},"2025-10-24",{"date":1024,"close":1025},"2025-10-27",46.31999969482422,{"date":1027,"close":1028},"2025-10-28",44.939998626708984,{"date":1030,"close":1031},"2025-10-29",44.630001068115234,{"date":1033,"close":1034},"2025-10-30",44.779998779296875,{"date":1036,"close":1037},"2025-10-31",44.970001220703125,{"date":1039,"close":1040},"2025-11-03",45.56999969482422,{"date":1042,"close":1043},"2025-11-04",44.65999984741211,{"date":1045,"close":1046},"2025-11-05",45.38999938964844,{"date":1048,"close":1049},"2025-11-06",44.86000061035156,{"date":1051,"close":1052},"2025-11-07",44.47999954223633,{"date":1054,"close":1055},"2025-11-10",44.4900016784668,{"date":1057,"close":1043},"2025-11-11",{"date":1059,"close":1060},"2025-11-12",44.81999969482422,{"date":1062,"close":1063},"2025-11-13",45.68000030517578,{"date":1065,"close":1066},"2025-11-14",45.040000915527344,{"date":1068,"close":1069},"2025-11-17",43.9900016784668,{"date":1071,"close":1072},"2025-11-18",43.560001373291016,{"date":1074,"close":1075},"2025-11-19",43.61000061035156,{"date":1077,"close":1078},"2025-11-20",43.650001525878906,{"date":1080,"close":1081},"2025-11-21",45.11000061035156,{"date":1083,"close":948},"2025-11-24",{"date":1085,"close":1086},"2025-11-25",46.43000030517578,{"date":1088,"close":1089},"2025-11-26",46.529998779296875,{"date":1091,"close":1092},"2025-11-28",46.4900016784668,{"date":1094,"close":1095},"2025-12-01",45.84000015258789,{"date":1097,"close":1098},"2025-12-02",45.779998779296875,{"date":1100,"close":1101},"2025-12-03",46.47999954223633,{"date":1103,"close":1104},"2025-12-04",46.0099983215332,{"date":1106,"close":1005},"2025-12-05",{"date":1108,"close":1109},"2025-12-08",46.36000061035156,{"date":1111,"close":1112},"2025-12-09",46.709999084472656,{"date":1114,"close":1115},"2025-12-10",49.02000045776367,{"date":1117,"close":1118},"2025-12-11",49.2599983215332,{"date":1120,"close":1121},"2025-12-12",49.58000183105469,{"date":1123,"close":1124},"2025-12-15",50.43000030517578,{"date":1126,"close":1127},"2025-12-16",49.33000183105469,{"date":1129,"close":1130},"2025-12-17",48.47999954223633,{"date":1132,"close":1133},"2025-12-18",48.790000915527344,{"date":1135,"close":1136},"2025-12-19",49.099998474121094,{"date":1138,"close":1139},"2025-12-22",49.939998626708984,{"date":1141,"close":1142},"2025-12-23",49.91999816894531,{"date":1144,"close":1145},"2025-12-24",49.79999923706055,{"date":1147,"close":1148},"2025-12-26",49.349998474121094,{"date":1150,"close":1151},"2025-12-29",49.22999954223633,{"date":1153,"close":1154},"2025-12-30",48.7400016784668,{"date":1156,"close":1157},"2025-12-31",47.75,{"date":1159,"close":1160},"2026-01-02",48.13999938964844,{"date":1162,"close":1163},"2026-01-05",49.41999816894531,{"date":1165,"close":1166},"2026-01-06",49.59000015258789,{"date":1168,"close":1169},"2026-01-07",48.900001525878906,{"date":1171,"close":1172},"2026-01-08",50.900001525878906,{"date":1174,"close":1175},"2026-01-09",50.65999984741211,{"date":1177,"close":1178},"2026-01-12",51.25,{"date":1180,"close":1181},"2026-01-13",50.97999954223633,{"date":1183,"close":1184},"2026-01-14",51.779998779296875,{"date":1186,"close":1187},"2026-01-15",52.869998931884766,{"date":1189,"close":1190},"2026-01-16",52.93000030517578,{"date":1192,"close":1193},"2026-01-20",51.63999938964844,{"date":1195,"close":1196},"2026-01-21",53.650001525878906,{"date":1198,"close":1199},"2026-01-22",53.810001373291016,{"date":1201,"close":1202},"2026-01-23",52.279998779296875,{"date":1204,"close":1205},"2026-01-26",51.93000030517578,{"date":1207,"close":1208},"2026-01-27",52.959999084472656,{"date":1210,"close":1211},"2026-01-28",52.7400016784668,{"date":1213,"close":1214},"2026-01-29",54.650001525878906,{"date":1216,"close":1217},"2026-01-30",54.4900016784668,{"date":1219,"close":1220},"2026-02-02",56.380001068115234,{"date":1222,"close":1223},"2026-02-03",56.91999816894531,{"date":1225,"close":1226},"2026-02-04",58.61000061035156,{"date":1228,"close":1229},"2026-02-05",59.54999923706055,{"date":1231,"close":1232},"2026-02-06",65.69999694824219,{"date":1234,"close":1235},"2026-02-09",65.93000030517578,{"date":1237,"close":1238},"2026-02-10",66.30000305175781,{"date":1240,"close":1241},"2026-02-11",66.27999877929688,{"date":1243,"close":1244},"2026-02-12",66.81999969482422,{"date":1246,"close":1247},"2026-02-13",67.4000015258789,{"date":1249,"close":1250},"2026-02-17",66.75,{"date":1252,"close":1253},"2026-02-18",65.12999725341797,{"date":1255,"close":1256},"2026-02-19",64.79000091552734,{"date":1258,"close":1259},"2026-02-20",65.69000244140625,{"date":1261,"close":1262},"2026-02-23",64.5199966430664,{"date":1264,"close":1265},"2026-02-24",65.2699966430664,{"date":1267,"close":1268},"2026-02-25",64.41000366210938,{"date":1270,"close":1271},"2026-02-26",64.62999725341797,{"date":1273,"close":1274},"2026-02-27",64.2300033569336,{"date":1276,"close":1277},"2026-03-02",65.31999969482422,{"date":111,"close":1279},63.86000061035156,{"date":1281,"close":1282},"2026-03-04",64.91999816894531,{"date":1284,"close":1285},"2026-03-05",62.63999938964844,{"date":1287,"close":1288},"2026-03-06",60.95000076293945,{"date":1290,"close":1291},"2026-03-09",61.68000030517578,{"date":1293,"close":1294},"2026-03-10",61,{"date":1296,"close":1297},"2026-03-11",60.810001373291016,{"date":1299,"close":1300},"2026-03-12",59.13999938964844,{"date":1302,"close":1303},"2026-03-13",57.70000076293945,{"date":1305,"close":1306},"2026-03-16",60.939998626708984,{"date":1308,"close":1309},"2026-03-17",61.56999969482422,{"date":1311,"close":1312},"2026-03-18",60.54999923706055,{"date":1314,"close":1315},"2026-03-19",60.5099983215332,{"date":1317,"close":1318},"2026-03-20",58.72999954223633,{"date":1320,"close":1321},"2026-03-23",62.040000915527344,{"date":1323,"close":1324},"2026-03-24",62.4900016784668,{"date":1326,"close":1327},"2026-03-25",64.12000274658203,{"date":1329,"close":1330},"2026-03-26",62.45000076293945,{"date":1332,"close":1333},"2026-03-27",61.41999816894531,{"date":1335,"close":1336},"2026-03-30",60.38999938964844,{"date":1338,"close":1339},"2026-03-31",62.130001068115234,{"date":73,"close":1341},64.02999877929688,{"date":1343,"close":1344},"2026-04-02",62.5,{"date":1346,"close":1347},"2026-04-06",62.83000183105469,{"date":1349,"close":1350},"2026-04-07",63.79999923706055,{"date":1352,"close":1353},"2026-04-08",67.30000305175781,{"date":1355,"close":1356},"2026-04-09",69.2300033569336,{"date":1358,"close":1359},"2026-04-10",68.83000183105469,{"date":1361,"close":1362},"2026-04-13",72.16000366210938,{"date":1364,"close":1365},"2026-04-14",71.5199966430664,{"date":1367,"close":1368},"2026-04-15",68.12000274658203,{"date":1370,"close":1371},"2026-04-16",67.66000366210938,{"date":1373,"close":1374},"2026-04-17",68.26000213623047,{"date":1376,"close":1377},"2026-04-20",65.63999938964844,{"date":1379,"close":1380},"2026-04-21",66.97000122070312,{"date":1382,"close":1383},"2026-04-22",66.20999908447266,{"date":1385,"close":1386},"2026-04-23",74.37000274658203,{"date":65,"close":1388},76.77999877929688,{"date":185,"close":1390},75.95999908447266,{"date":1392,"close":1393},"2026-04-28",75.16000366210938,{"date":1395,"close":1396},"2026-04-29",72.9800033569336,{"date":1398,"close":1399},"2026-04-30",75.73999786376953,{"date":1401,"close":1402},"2026-05-01",76.1500015258789,{"date":1404,"close":1405},"2026-05-04",75.68000030517578,{"date":1407,"close":1408},"2026-05-05",77.43000030517578,{"date":1410,"close":1411},"2026-05-06",77.73999786376953,{"date":44,"close":1413},76.5199966430664,{"date":1415,"close":1416},"2026-05-08",77.27999877929688,{"date":1418,"close":1419},"2026-05-11",77.87999725341797,{"date":1421,"close":1422},"2026-05-12",75.9000015258789,{"date":1424,"close":1425},"2026-05-13",75.44000244140625,{"date":1427,"close":1428},"2026-05-14",76.06999969482422,{"date":1430,"close":1431},"2026-05-15",73.30000305175781,{"date":1433,"close":1434},"2026-05-18",71.80000305175781,{"date":1436,"close":1437},"2026-05-19",70.58999633789062,{"date":1439,"close":1440},"2026-05-20",72.80999755859375,{"date":1442,"close":1443},"2026-05-21",72.44999694824219,{"date":1445,"close":1446},"2026-05-22",72.66000366210938,{"date":1448,"close":1449},"2026-05-26",75.69999694824219,{"date":1451,"close":1405},"2026-05-27",{"date":1453,"close":1454},"2026-05-28",74.8499984741211,{"date":1456,"close":1457},"2026-05-29",74.94999694824219,{"date":1459,"close":1460},"2026-06-01",73.70999908447266,{"date":1462,"close":1463},"2026-06-02",75.58000183105469,{"date":1465,"close":1466},"2026-06-03",75.98999786376953,{"date":1468,"close":1469},"2026-06-04",77.9800033569336,{"date":1471,"close":1472},"2026-06-05",77.08999633789062,{"date":1474,"close":1475},"2026-06-08",77.91000366210938,{"date":1477,"close":1478},"2026-06-09",81.11000061035156,{"date":1480,"close":1481},"2026-06-10",79.44999694824219,{"date":1483,"close":1484},"2026-06-11",82.81999969482422,{"date":1486,"close":1487},"2026-06-12",84.58999633789062,{"date":1489,"close":1490},"2026-06-15",85.4000015258789,{"date":1492,"close":1493},"2026-06-16",84.9800033569336,{"date":1495,"close":1496},"2026-06-17",86.73999786376953,{"date":1498,"close":1499},"2026-06-18",87.7699966430664,{"date":1501,"close":1502},"2026-06-22",87.93000030517578,{"date":1504,"close":1505},"2026-06-23",86.47000122070312,{"date":1507,"close":1508},"2026-06-24",85.83000183105469,{"date":1510,"close":1511},"2026-06-25",90.8499984741211,{"date":1513,"close":1514},"2026-06-26",89.25,{"date":1516,"close":1517},"2026-06-29",90.19999694824219,{"date":1519,"close":1520},"2026-06-30",91.73999786376953,{"date":1522,"close":1523},"2026-07-01",88.72000122070312,{"date":1525,"close":1526},"2026-07-02",84.05999755859375,{"date":1528,"close":1529},"2026-07-06",85.30999755859375,{"date":1531,"close":1532},"2026-07-07",79.81999969482422,{"date":1534,"close":1535},"2026-07-08",78.06999969482422,{"date":1537,"close":1538},"2026-07-09",79.4000015258789,{"date":1540,"close":1541},"2026-07-10",79.5,{"date":1543,"close":1544},"2026-07-13",78.5999984741211,{"date":1546,"close":1547},"2026-07-14",80.02999877929688,{"date":1549,"close":1550},"2026-07-15",79.19000244140625,{"date":1552,"close":1553},"2026-07-16",80.76000213623047,{"date":1555,"close":1556},"2026-07-17",79.73999786376953,{"date":1558,"close":1550},"2026-07-20",{"date":1560,"close":1561},"2026-07-21",80.30000305175781,{"date":1563,"close":1564},"2026-07-22",80.08999633789062,{"date":1566,"close":1567},"2026-07-23",79.62000274658203,{"date":1569,"close":1570},"2026-07-24",81.7300033569336,{"date":1572,"close":1573},"2026-07-27",80.55999755859375,{"date":1575,"close":1576},"2026-07-28",82.43000030517578,{"date":1578,"close":1579},"2026-07-29",78.47000122070312,{"date":1581,"close":1582},"2026-07-30",80.69000244140625,{"date":183,"close":1584},81.19000244140625,{"count":187,"fetchedAt":1586,"source":178},"2026-08-02T03:04:47.566Z",1785639887472]