[{"data":1,"prerenderedAt":1581},["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-HAS":25,"$fsQd9rIgmiIOGZ9dgzkfDCqItZsNNsEadABUwsBq5gKU":26,"ticker-mcap-HAS":169,"ticker-profile-HAS":179,"ticker-earnings-HAS":193,"ticker-congress-HAS":198,"i-lucide:info":1579},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"46080","HASBRO, INC.","Manufacturing","HAS",[34,47,53,60,66,72,78,91,96,101,106,111,116,125,133,139],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T22:25:07.000Z","0000046080-26-000036-0","Hamren Elizabeth","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879287\u002F000004608026000036\u002F0000046080-26-000036-index.htm",2224,12860,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:47:03.000Z","0001392352-26-000002-0","Cochran Hope F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392352\u002F000139235226000002\u002F0001392352-26-000002-index.htm",19326,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:46:42.000Z","0001604514-26-000006-0","Chair of the Board","Stoddart Richard S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604514\u002F000160451426000006\u002F0001604514-26-000006-index.htm",44340,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:46:24.000Z","0002106209-26-000009-0","Bowser Douglas S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106209\u002F000210620926000009\u002F0002106209-26-000009-index.htm",2974,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:45:57.000Z","0001329958-26-000015-0","Gersh Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329958\u002F000132995826000015\u002F0001329958-26-000015-index.htm",37528,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:45:28.000Z","0001337679-26-000002-0","GIBEAU FRANK D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337679\u002F000133767926000002\u002F0001337679-26-000002-index.htm",8245,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-02-17T00:00:00.000Z","0001850672-26-000005-0","Cocks Christian P","Chief Executive Officer",86.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850672\u002F000185067226000005\u002F0001850672-26-000005-index.htm",10279,890778.14,"M","2026-02-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":79,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0001850672-26-000005-1",96.79,12915,1250042.85,{"cik":29,"filedAt":79,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":84,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0001850672-26-000005-2",90.18,13862,1250075.1600000001,{"cik":29,"filedAt":79,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":84,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0001850672-26-000005-3",96.73,6931,670435.63,{"cik":29,"filedAt":79,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":84,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0001850672-26-000005-4",94.89,98789,9374088.21,{"cik":29,"filedAt":79,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"0001850672-26-000005-5",55.78,38805,2164542.9,{"cik":29,"filedAt":79,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":84,"shares":119,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":121,"transactionDate":88,"intentLabel":122,"signalQuality":123,"insiderHistory":124},"0001850672-26-000005-6",102.6331,100920,10357732.452,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":84,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":121,"transactionDate":88,"intentLabel":130,"signalQuality":131,"insiderHistory":132},"0001850672-26-000005-7",103.5357,2844,294455.5308,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":84,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":121,"transactionDate":88,"intentLabel":130,"signalQuality":131,"insiderHistory":138},"0001850672-26-000005-8",105.4011,73324,7728430.2564,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":84,"shares":142,"sharesOwnedAfter":25,"totalValue":143,"transactionCode":121,"transactionDate":88,"intentLabel":130,"signalQuality":131,"insiderHistory":144},"0001850672-26-000005-9",106.4789,4493,478409.69769999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"ANET","Arista Networks, Inc.",{"ticker":151,"issuerName":152},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":154,"issuerName":155},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":157,"issuerName":158},"LZB","LA-Z-BOY INC",{"ticker":160,"issuerName":161},"KAI","KADANT INC",{"ticker":163,"issuerName":164},"HSY","HERSHEY CO",{"count":166,"fetchedAt":167,"source":168},16,"2026-07-15T20:04:55.218Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},11252754562.04187,"fresh","2026-07-13",2,"2026-05-01",{"count":177,"fetchedAt":178,"source":168},1,"2026-07-15T20:04:55.219Z",{"data":180,"meta":192},{"ticker":32,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":25,"marketCap":25,"beta":189,"range52w":190,"fetchedAt":191},"Christian Cocks","Leisure",4985,"1980-03-17","US","RI","Pawtucket","http:\u002F\u002Fshop.hasbro.com\u002Fen-us",0.476,"69.5-106.98","2026-06-28T04:00:37.362Z",{"count":177,"fetchedAt":178,"source":168},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":177,"fetchedAt":197,"source":168},"2026-07-15T20:04:55.220Z",{"data":199,"meta":1577},{"congressTrades":200,"insiderTrades":201,"priceHistory":218,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":84,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":84,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":84,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":84,"shares":119,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":121,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":84,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":121,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":84,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":121,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":84,"shares":142,"sharesOwnedAfter":25,"totalValue":143,"transactionCode":121,"transactionDate":88},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,887,890,893,896,899,902,905,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1056,1059,1062,1065,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1148,1151,1154,1157,1160,1162,1165,1167,1170,1173,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575],{"date":220,"close":221},"2021-07-16",94.04000091552734,{"date":223,"close":224},"2021-07-23",92.41000366210938,{"date":226,"close":227},"2021-07-30",99.44000244140625,{"date":229,"close":230},"2021-08-06",97.98999786376953,{"date":232,"close":233},"2021-08-13",100.26000213623047,{"date":235,"close":236},"2021-08-20",95.83999633789062,{"date":238,"close":239},"2021-08-27",98.44999694824219,{"date":241,"close":242},"2021-09-03",99.36000061035156,{"date":244,"close":245},"2021-09-10",98.0199966430664,{"date":247,"close":248},"2021-09-17",97.52999877929688,{"date":250,"close":251},"2021-09-24",94.43000030517578,{"date":253,"close":254},"2021-10-01",89.08999633789062,{"date":256,"close":257},"2021-10-08",90,{"date":259,"close":260},"2021-10-15",92.47000122070312,{"date":262,"close":263},"2021-10-22",89.5,{"date":265,"close":266},"2021-10-29",95.76000213623047,{"date":268,"close":269},"2021-11-05",96,{"date":271,"close":272},"2021-11-12",98.19999694824219,{"date":274,"close":275},"2021-11-19",100.4800033569336,{"date":277,"close":278},"2021-11-26",98.75,{"date":280,"close":281},"2021-12-03",98.37000274658203,{"date":283,"close":284},"2021-12-10",100.81999969482422,{"date":286,"close":287},"2021-12-17",98.8499984741211,{"date":289,"close":290},"2021-12-23",97.91999816894531,{"date":292,"close":293},"2021-12-31",101.77999877929688,{"date":295,"close":296},"2022-01-07",102.77999877929688,{"date":298,"close":299},"2022-01-14",100.12000274658203,{"date":301,"close":302},"2022-01-21",95.91999816894531,{"date":304,"close":305},"2022-01-28",89.97000122070312,{"date":307,"close":308},"2022-02-04",93.91999816894531,{"date":310,"close":311},"2022-02-11",94.38999938964844,{"date":313,"close":314},"2022-02-18",97.9800033569336,{"date":316,"close":317},"2022-02-25",96.70999908447266,{"date":319,"close":320},"2022-03-04",92.44999694824219,{"date":322,"close":323},"2022-03-11",86.47000122070312,{"date":325,"close":326},"2022-03-18",89.33000183105469,{"date":328,"close":329},"2022-03-25",84.87999725341797,{"date":331,"close":332},"2022-04-01",84.44999694824219,{"date":334,"close":335},"2022-04-08",84.36000061035156,{"date":337,"close":338},"2022-04-14",85.22000122070312,{"date":340,"close":341},"2022-04-22",87.93000030517578,{"date":343,"close":344},"2022-04-29",88.05999755859375,{"date":346,"close":347},"2022-05-06",91.91999816894531,{"date":349,"close":350},"2022-05-13",92.0999984741211,{"date":352,"close":353},"2022-05-20",84.69999694824219,{"date":355,"close":356},"2022-05-27",87.08000183105469,{"date":358,"close":359},"2022-06-03",88.79000091552734,{"date":361,"close":362},"2022-06-10",84.91999816894531,{"date":364,"close":365},"2022-06-17",80.11000061035156,{"date":367,"close":368},"2022-06-24",85.73999786376953,{"date":370,"close":371},"2022-07-01",81.3499984741211,{"date":373,"close":374},"2022-07-08",83.79000091552734,{"date":376,"close":377},"2022-07-15",79.20999908447266,{"date":379,"close":380},"2022-07-22",81.12999725341797,{"date":382,"close":383},"2022-07-29",78.72000122070312,{"date":385,"close":386},"2022-08-05",77.91000366210938,{"date":388,"close":389},"2022-08-12",80.58000183105469,{"date":391,"close":392},"2022-08-19",84,{"date":394,"close":395},"2022-08-26",80.44000244140625,{"date":397,"close":398},"2022-09-02",78.70999908447266,{"date":400,"close":401},"2022-09-09",81.44999694824219,{"date":403,"close":404},"2022-09-16",75.80000305175781,{"date":406,"close":407},"2022-09-23",70.98999786376953,{"date":409,"close":410},"2022-09-30",67.41999816894531,{"date":412,"close":413},"2022-10-07",68.97000122070312,{"date":415,"close":416},"2022-10-14",66.5999984741211,{"date":418,"close":419},"2022-10-21",65.48999786376953,{"date":421,"close":422},"2022-10-28",65.7300033569336,{"date":424,"close":425},"2022-11-04",62.189998626708984,{"date":427,"close":428},"2022-11-11",63.40999984741211,{"date":430,"close":431},"2022-11-18",59.52000045776367,{"date":433,"close":434},"2022-11-25",62.099998474121094,{"date":436,"close":437},"2022-12-02",63.310001373291016,{"date":439,"close":440},"2022-12-09",59.4900016784668,{"date":442,"close":443},"2022-12-16",57.86000061035156,{"date":445,"close":446},"2022-12-23",58.209999084472656,{"date":448,"close":449},"2022-12-30",61.0099983215332,{"date":451,"close":452},"2023-01-06",64.86000061035156,{"date":454,"close":455},"2023-01-13",66.0199966430664,{"date":457,"close":458},"2023-01-20",63.31999969482422,{"date":460,"close":461},"2023-01-27",58.61000061035156,{"date":463,"close":464},"2023-02-03",61.72999954223633,{"date":466,"close":467},"2023-02-10",57.380001068115234,{"date":469,"close":470},"2023-02-17",59.36000061035156,{"date":472,"close":473},"2023-02-24",56.43000030517578,{"date":475,"close":476},"2023-03-03",55.619998931884766,{"date":478,"close":479},"2023-03-10",49.209999084472656,{"date":481,"close":482},"2023-03-17",48,{"date":484,"close":485},"2023-03-24",49.040000915527344,{"date":487,"close":488},"2023-03-31",53.689998626708984,{"date":490,"close":491},"2023-04-06",51.93000030517578,{"date":493,"close":494},"2023-04-14",52.400001525878906,{"date":496,"close":497},"2023-04-21",51.689998626708984,{"date":499,"close":500},"2023-04-28",59.220001220703125,{"date":502,"close":503},"2023-05-05",60.380001068115234,{"date":505,"close":506},"2023-05-12",61.189998626708984,{"date":508,"close":509},"2023-05-19",60.31999969482422,{"date":511,"close":512},"2023-05-26",60.06999969482422,{"date":514,"close":515},"2023-06-02",60.02000045776367,{"date":517,"close":518},"2023-06-09",60.290000915527344,{"date":520,"close":521},"2023-06-16",61.45000076293945,{"date":523,"close":524},"2023-06-23",60,{"date":526,"close":527},"2023-06-30",64.7699966430664,{"date":529,"close":530},"2023-07-07",64.55999755859375,{"date":532,"close":533},"2023-07-14",64.0999984741211,{"date":535,"close":536},"2023-07-21",63.959999084472656,{"date":538,"close":539},"2023-07-28",62.70000076293945,{"date":541,"close":542},"2023-08-04",63.75,{"date":544,"close":545},"2023-08-11",65.7699966430664,{"date":547,"close":548},"2023-08-18",63.7599983215332,{"date":550,"close":551},"2023-08-25",69.68000030517578,{"date":553,"close":554},"2023-09-01",72.79000091552734,{"date":556,"close":557},"2023-09-08",69.94000244140625,{"date":559,"close":560},"2023-09-15",66.37000274658203,{"date":562,"close":563},"2023-09-22",65.2300033569336,{"date":565,"close":566},"2023-09-29",66.13999938964844,{"date":568,"close":569},"2023-10-06",58.7599983215332,{"date":571,"close":572},"2023-10-13",55.9900016784668,{"date":574,"close":575},"2023-10-20",56.060001373291016,{"date":577,"close":578},"2023-10-27",45.84000015258789,{"date":580,"close":581},"2023-11-03",46.939998626708984,{"date":583,"close":584},"2023-11-10",43.11000061035156,{"date":586,"close":587},"2023-11-17",45.150001525878906,{"date":589,"close":590},"2023-11-24",46.150001525878906,{"date":592,"close":593},"2023-12-01",48.459999084472656,{"date":595,"close":596},"2023-12-08",48.70000076293945,{"date":598,"close":599},"2023-12-15",50.380001068115234,{"date":601,"close":602},"2023-12-22",51.02000045776367,{"date":604,"close":605},"2023-12-29",51.060001373291016,{"date":607,"close":608},"2024-01-05",48.380001068115234,{"date":610,"close":611},"2024-01-12",48.61000061035156,{"date":613,"close":614},"2024-01-19",48.2599983215332,{"date":616,"close":617},"2024-01-26",51.11000061035156,{"date":619,"close":620},"2024-02-02",50.06999969482422,{"date":622,"close":623},"2024-02-09",50.59000015258789,{"date":625,"close":626},"2024-02-16",50.779998779296875,{"date":628,"close":629},"2024-02-23",49.59000015258789,{"date":631,"close":632},"2024-03-01",50.25,{"date":634,"close":635},"2024-03-08",51.75,{"date":637,"close":638},"2024-03-15",53.310001373291016,{"date":640,"close":641},"2024-03-22",54.84000015258789,{"date":643,"close":644},"2024-03-28",56.52000045776367,{"date":646,"close":647},"2024-04-05",56.41999816894531,{"date":649,"close":650},"2024-04-12",55.79999923706055,{"date":652,"close":653},"2024-04-19",55.27000045776367,{"date":655,"close":656},"2024-04-26",64.47000122070312,{"date":658,"close":659},"2024-05-03",61.47999954223633,{"date":661,"close":662},"2024-05-10",60.09000015258789,{"date":664,"close":665},"2024-05-17",60.130001068115234,{"date":667,"close":668},"2024-05-24",60.65999984741211,{"date":670,"close":671},"2024-05-31",59.779998779296875,{"date":673,"close":674},"2024-06-07",58.45000076293945,{"date":676,"close":677},"2024-06-14",61.5,{"date":679,"close":680},"2024-06-21",62.2599983215332,{"date":682,"close":683},"2024-06-28",58.5,{"date":685,"close":686},"2024-07-05",56.59000015258789,{"date":688,"close":689},"2024-07-12",59.7400016784668,{"date":691,"close":692},"2024-07-19",59,{"date":694,"close":695},"2024-07-26",63.849998474121094,{"date":697,"close":698},"2024-08-02",63.459999084472656,{"date":700,"close":701},"2024-08-09",64.2699966430664,{"date":703,"close":704},"2024-08-16",66.33999633789062,{"date":706,"close":707},"2024-08-23",68.0199966430664,{"date":709,"close":710},"2024-08-30",68.16000366210938,{"date":712,"close":713},"2024-09-06",66.5,{"date":715,"close":716},"2024-09-13",68.7300033569336,{"date":718,"close":719},"2024-09-20",71.20999908447266,{"date":721,"close":722},"2024-09-27",72.0999984741211,{"date":724,"close":725},"2024-10-04",72.30999755859375,{"date":727,"close":728},"2024-10-11",72.12999725341797,{"date":730,"close":731},"2024-10-18",72.94000244140625,{"date":733,"close":734},"2024-10-25",66.41999816894531,{"date":736,"close":737},"2024-11-01",65.81999969482422,{"date":739,"close":740},"2024-11-08",64.37999725341797,{"date":742,"close":743},"2024-11-15",62.209999084472656,{"date":745,"close":746},"2024-11-22",62.52000045776367,{"date":748,"close":749},"2024-11-29",65.1500015258789,{"date":751,"close":752},"2024-12-06",65.9800033569336,{"date":754,"close":755},"2024-12-13",61.7599983215332,{"date":757,"close":758},"2024-12-20",57.58000183105469,{"date":760,"close":761},"2024-12-27",56.70000076293945,{"date":763,"close":764},"2025-01-03",56.79999923706055,{"date":766,"close":767},"2025-01-10",57.040000915527344,{"date":769,"close":770},"2025-01-17",57.34000015258789,{"date":772,"close":773},"2025-01-24",57.41999816894531,{"date":775,"close":776},"2025-01-31",57.84000015258789,{"date":778,"close":779},"2025-02-07",59.04999923706055,{"date":781,"close":782},"2025-02-14",60.81999969482422,{"date":784,"close":785},"2025-02-21",67.55999755859375,{"date":787,"close":788},"2025-02-28",65.11000061035156,{"date":790,"close":791},"2025-03-07",64.3499984741211,{"date":793,"close":794},"2025-03-14",59.790000915527344,{"date":796,"close":797},"2025-03-21",60.56999969482422,{"date":799,"close":800},"2025-03-28",60.59000015258789,{"date":802,"close":803},"2025-04-04",53.959999084472656,{"date":805,"close":806},"2025-04-11",52.040000915527344,{"date":808,"close":809},"2025-04-17",52.650001525878906,{"date":811,"close":812},"2025-04-25",60.9900016784668,{"date":814,"close":815},"2025-05-02",61.75,{"date":817,"close":818},"2025-05-09",61.52000045776367,{"date":820,"close":821},"2025-05-16",67.20999908447266,{"date":823,"close":824},"2025-05-23",65.83000183105469,{"date":826,"close":827},"2025-05-30",66.70999908447266,{"date":829,"close":830},"2025-06-06",66.31999969482422,{"date":832,"close":833},"2025-06-13",67.80999755859375,{"date":835,"close":836},"2025-06-20",68.62999725341797,{"date":838,"close":839},"2025-06-27",73.12999725341797,{"date":841,"close":842},"2025-07-03",77.63999938964844,{"date":844,"close":845},"2025-07-11",75.37000274658203,{"date":847,"close":848},"2025-07-14",75.79000091552734,{"date":850,"close":851},"2025-07-15",74.83999633789062,{"date":853,"close":854},"2025-07-16",75.91999816894531,{"date":856,"close":857},"2025-07-17",77.19000244140625,{"date":859,"close":860},"2025-07-18",77.80999755859375,{"date":862,"close":863},"2025-07-21",77.66999816894531,{"date":865,"close":866},"2025-07-22",77.56999969482422,{"date":868,"close":869},"2025-07-23",76.83999633789062,{"date":871,"close":872},"2025-07-24",75.05000305175781,{"date":874,"close":875},"2025-07-25",74.9800033569336,{"date":877,"close":878},"2025-07-28",76.30000305175781,{"date":880,"close":878},"2025-07-29",{"date":882,"close":883},"2025-07-30",76,{"date":885,"close":886},"2025-07-31",75.16000366210938,{"date":888,"close":889},"2025-08-01",74.62999725341797,{"date":891,"close":892},"2025-08-04",76.88999938964844,{"date":894,"close":895},"2025-08-05",76.97000122070312,{"date":897,"close":898},"2025-08-06",77.05000305175781,{"date":900,"close":901},"2025-08-07",77.3499984741211,{"date":903,"close":904},"2025-08-08",77.48999786376953,{"date":906,"close":866},"2025-08-11",{"date":908,"close":909},"2025-08-12",78.25,{"date":911,"close":912},"2025-08-13",80.31999969482422,{"date":914,"close":915},"2025-08-14",80.55000305175781,{"date":917,"close":918},"2025-08-15",81.13999938964844,{"date":920,"close":921},"2025-08-18",81.51000213623047,{"date":923,"close":924},"2025-08-19",80.05000305175781,{"date":926,"close":927},"2025-08-20",79.69000244140625,{"date":929,"close":930},"2025-08-21",79.41000366210938,{"date":932,"close":933},"2025-08-22",81.8499984741211,{"date":935,"close":936},"2025-08-25",81.05999755859375,{"date":938,"close":939},"2025-08-26",81.5999984741211,{"date":941,"close":942},"2025-08-27",81.55999755859375,{"date":944,"close":939},"2025-08-28",{"date":946,"close":947},"2025-08-29",81.16999816894531,{"date":949,"close":950},"2025-09-02",79.75,{"date":952,"close":953},"2025-09-03",79.02999877929688,{"date":955,"close":956},"2025-09-04",80.4000015258789,{"date":958,"close":959},"2025-09-05",79.7300033569336,{"date":961,"close":962},"2025-09-08",79.36000061035156,{"date":964,"close":965},"2025-09-09",78.63999938964844,{"date":967,"close":968},"2025-09-10",77.66000366210938,{"date":970,"close":971},"2025-09-11",79.94999694824219,{"date":973,"close":974},"2025-09-12",78.37999725341797,{"date":976,"close":883},"2025-09-15",{"date":978,"close":979},"2025-09-16",74.69000244140625,{"date":981,"close":982},"2025-09-17",73.91999816894531,{"date":984,"close":985},"2025-09-18",74.87999725341797,{"date":987,"close":988},"2025-09-19",74.1500015258789,{"date":990,"close":991},"2025-09-22",74.70999908447266,{"date":993,"close":994},"2025-09-23",74.81999969482422,{"date":996,"close":997},"2025-09-24",75.2300033569336,{"date":999,"close":1000},"2025-09-25",74.55999755859375,{"date":1002,"close":1003},"2025-09-26",75.58999633789062,{"date":1005,"close":1006},"2025-09-29",76.94999694824219,{"date":1008,"close":1009},"2025-09-30",75.8499984741211,{"date":1011,"close":1012},"2025-10-01",75.30999755859375,{"date":1014,"close":1015},"2025-10-02",75.16999816894531,{"date":1017,"close":1018},"2025-10-03",75.88999938964844,{"date":1020,"close":1021},"2025-10-06",74.77999877929688,{"date":1023,"close":1024},"2025-10-07",74.83000183105469,{"date":1026,"close":1027},"2025-10-08",75.56999969482422,{"date":1029,"close":1030},"2025-10-09",74.63999938964844,{"date":1032,"close":1033},"2025-10-10",70.94999694824219,{"date":1035,"close":1036},"2025-10-13",72.41000366210938,{"date":1038,"close":1039},"2025-10-14",73.13999938964844,{"date":1041,"close":1042},"2025-10-15",74.12999725341797,{"date":1044,"close":1045},"2025-10-16",74.4000015258789,{"date":1047,"close":1048},"2025-10-17",74.80999755859375,{"date":1050,"close":1051},"2025-10-20",74.79000091552734,{"date":1053,"close":1024},"2025-10-21",{"date":1055,"close":886},"2025-10-22",{"date":1057,"close":1058},"2025-10-23",77.94000244140625,{"date":1060,"close":1061},"2025-10-24",76.69999694824219,{"date":1063,"close":1064},"2025-10-27",78.08999633789062,{"date":1066,"close":1058},"2025-10-28",{"date":1068,"close":1069},"2025-10-29",77.95999908447266,{"date":1071,"close":1072},"2025-10-30",76.55000305175781,{"date":1074,"close":1075},"2025-10-31",76.30999755859375,{"date":1077,"close":1009},"2025-11-03",{"date":1079,"close":1080},"2025-11-04",75.9800033569336,{"date":1082,"close":1083},"2025-11-05",76.87000274658203,{"date":1085,"close":1086},"2025-11-06",76.61000061035156,{"date":1088,"close":1089},"2025-11-07",76.56999969482422,{"date":1091,"close":1092},"2025-11-10",78.1500015258789,{"date":1094,"close":1095},"2025-11-11",78.43000030517578,{"date":1097,"close":1098},"2025-11-12",79.12999725341797,{"date":1100,"close":1101},"2025-11-13",78.9000015258789,{"date":1103,"close":1104},"2025-11-14",77.70999908447266,{"date":1106,"close":1107},"2025-11-17",77.04000091552734,{"date":1109,"close":1110},"2025-11-18",76.04000091552734,{"date":1112,"close":1113},"2025-11-19",76.47000122070312,{"date":1115,"close":1116},"2025-11-20",76.76000213623047,{"date":1118,"close":1119},"2025-11-21",79.19999694824219,{"date":1121,"close":1122},"2025-11-24",79.3499984741211,{"date":1124,"close":1125},"2025-11-25",81.56999969482422,{"date":1127,"close":1128},"2025-11-26",82.66999816894531,{"date":1130,"close":1131},"2025-11-28",82.5999984741211,{"date":1133,"close":1134},"2025-12-01",82.69000244140625,{"date":1136,"close":1137},"2025-12-02",81.6500015258789,{"date":1139,"close":1140},"2025-12-03",82.47000122070312,{"date":1142,"close":933},"2025-12-04",{"date":1144,"close":1145},"2025-12-05",81.0999984741211,{"date":1147,"close":380},"2025-12-08",{"date":1149,"close":1150},"2025-12-09",79.86000061035156,{"date":1152,"close":1153},"2025-12-10",82.16000366210938,{"date":1155,"close":1156},"2025-12-11",83.95999908447266,{"date":1158,"close":1159},"2025-12-12",81.55000305175781,{"date":1161,"close":1145},"2025-12-15",{"date":1163,"close":1164},"2025-12-16",80.41000366210938,{"date":1166,"close":371},"2025-12-17",{"date":1168,"close":1169},"2025-12-18",82.02999877929688,{"date":1171,"close":1172},"2025-12-19",81.9800033569336,{"date":1174,"close":942},"2025-12-22",{"date":1176,"close":1177},"2025-12-23",81.41000366210938,{"date":1179,"close":1180},"2025-12-24",81.62999725341797,{"date":1182,"close":1183},"2025-12-26",82.55999755859375,{"date":1185,"close":1186},"2025-12-29",82.83000183105469,{"date":1188,"close":1128},"2025-12-30",{"date":1190,"close":1191},"2025-12-31",82,{"date":1193,"close":1194},"2026-01-02",82.97000122070312,{"date":1196,"close":1197},"2026-01-05",85.58000183105469,{"date":1199,"close":1200},"2026-01-06",87.23999786376953,{"date":1202,"close":1203},"2026-01-07",87.0199966430664,{"date":1205,"close":1206},"2026-01-08",89.13999938964844,{"date":1208,"close":1209},"2026-01-09",86.72000122070312,{"date":1211,"close":1212},"2026-01-12",86.63999938964844,{"date":1214,"close":1215},"2026-01-13",86.87000274658203,{"date":1217,"close":1218},"2026-01-14",85.41999816894531,{"date":1220,"close":1221},"2026-01-15",86.88999938964844,{"date":1223,"close":1224},"2026-01-16",86.19999694824219,{"date":1226,"close":1227},"2026-01-20",85.12999725341797,{"date":1229,"close":1230},"2026-01-21",87.9000015258789,{"date":1232,"close":1233},"2026-01-22",88.75,{"date":1235,"close":1236},"2026-01-23",88.68000030517578,{"date":1238,"close":1239},"2026-01-26",89.41000366210938,{"date":1241,"close":1242},"2026-01-27",89.69000244140625,{"date":1244,"close":1245},"2026-01-28",89.87999725341797,{"date":1247,"close":1248},"2026-01-29",90.45999908447266,{"date":1250,"close":1251},"2026-01-30",89.30999755859375,{"date":1253,"close":1254},"2026-02-02",93.83999633789062,{"date":1256,"close":1257},"2026-02-03",94.66000366210938,{"date":1259,"close":1260},"2026-02-04",96.58999633789062,{"date":1262,"close":1263},"2026-02-05",95.43000030517578,{"date":1265,"close":1254},"2026-02-06",{"date":1267,"close":1268},"2026-02-09",96.76000213623047,{"date":1270,"close":1271},"2026-02-10",104,{"date":1273,"close":1274},"2026-02-11",105.94000244140625,{"date":88,"close":1276},101.56999969482422,{"date":1278,"close":1279},"2026-02-13",102.44999694824219,{"date":1281,"close":1282},"2026-02-17",102.2300033569336,{"date":1284,"close":1285},"2026-02-18",101.16999816894531,{"date":1287,"close":1288},"2026-02-19",101,{"date":1290,"close":1291},"2026-02-20",101.45999908447266,{"date":1293,"close":1294},"2026-02-23",98.2699966430664,{"date":1296,"close":1297},"2026-02-24",99.80000305175781,{"date":1299,"close":1300},"2026-02-25",99.75,{"date":1302,"close":1303},"2026-02-26",100.36000061035156,{"date":1305,"close":1306},"2026-02-27",99.58999633789062,{"date":1308,"close":1309},"2026-03-02",99.05000305175781,{"date":1311,"close":1312},"2026-03-03",97.62999725341797,{"date":1314,"close":1315},"2026-03-04",97.12999725341797,{"date":1317,"close":1318},"2026-03-05",95.37000274658203,{"date":1320,"close":1321},"2026-03-06",94.48999786376953,{"date":1323,"close":1324},"2026-03-09",95.77999877929688,{"date":1326,"close":1327},"2026-03-10",95.06999969482422,{"date":1329,"close":1330},"2026-03-11",94.2699966430664,{"date":1332,"close":1333},"2026-03-12",95.11000061035156,{"date":1335,"close":1336},"2026-03-13",93.4000015258789,{"date":1338,"close":1339},"2026-03-16",92.8499984741211,{"date":1341,"close":1342},"2026-03-17",93.27999877929688,{"date":1344,"close":1345},"2026-03-18",91.62999725341797,{"date":1347,"close":1348},"2026-03-19",91.36000061035156,{"date":1350,"close":1351},"2026-03-20",91.11000061035156,{"date":1353,"close":1354},"2026-03-23",92.98999786376953,{"date":1356,"close":1357},"2026-03-24",92.5999984741211,{"date":1359,"close":1360},"2026-03-25",92.19000244140625,{"date":1362,"close":1363},"2026-03-26",91.16000366210938,{"date":1365,"close":1366},"2026-03-27",88.58999633789062,{"date":1368,"close":1369},"2026-03-30",89.38999938964844,{"date":1371,"close":1372},"2026-03-31",93.5999984741211,{"date":1374,"close":1375},"2026-04-01",89.37999725341797,{"date":1377,"close":1378},"2026-04-02",90.16000366210938,{"date":1380,"close":1381},"2026-04-06",90.41999816894531,{"date":1383,"close":1384},"2026-04-07",89.4000015258789,{"date":1386,"close":1387},"2026-04-08",93.8499984741211,{"date":1389,"close":1390},"2026-04-09",93.05999755859375,{"date":1392,"close":1393},"2026-04-10",91.7300033569336,{"date":1395,"close":1396},"2026-04-13",92.48999786376953,{"date":1398,"close":1399},"2026-04-14",92.75,{"date":1401,"close":1402},"2026-04-15",93.93000030517578,{"date":1404,"close":1405},"2026-04-16",93.3499984741211,{"date":1407,"close":1408},"2026-04-17",97.1500015258789,{"date":1410,"close":1411},"2026-04-20",95.37999725341797,{"date":1413,"close":1414},"2026-04-21",91.06999969482422,{"date":1416,"close":1417},"2026-04-22",90.61000061035156,{"date":1419,"close":1420},"2026-04-23",96.58000183105469,{"date":1422,"close":1423},"2026-04-24",95.08000183105469,{"date":1425,"close":1426},"2026-04-27",94.69000244140625,{"date":1428,"close":1429},"2026-04-28",95.54000091552734,{"date":1431,"close":1432},"2026-04-29",94.0199966430664,{"date":1434,"close":236},"2026-04-30",{"date":175,"close":1436},95.2699966430664,{"date":1438,"close":1439},"2026-05-04",93.97000122070312,{"date":1441,"close":1442},"2026-05-05",94.76000213623047,{"date":1444,"close":1445},"2026-05-06",97.4800033569336,{"date":1447,"close":1448},"2026-05-07",97.38999938964844,{"date":1450,"close":1451},"2026-05-08",97.77999877929688,{"date":1453,"close":1454},"2026-05-11",95.19000244140625,{"date":1456,"close":1457},"2026-05-12",94.5,{"date":1459,"close":1460},"2026-05-13",94.01000213623047,{"date":1462,"close":1463},"2026-05-14",95.6500015258789,{"date":1465,"close":1466},"2026-05-15",95.25,{"date":1468,"close":1469},"2026-05-18",93.72000122070312,{"date":1471,"close":1472},"2026-05-19",97.18000030517578,{"date":1474,"close":1475},"2026-05-20",88.5999984741211,{"date":1477,"close":1478},"2026-05-21",90.08000183105469,{"date":1480,"close":1481},"2026-05-22",88.0999984741211,{"date":1483,"close":1484},"2026-05-26",87.98999786376953,{"date":1486,"close":1484},"2026-05-27",{"date":1488,"close":1489},"2026-05-28",86.37999725341797,{"date":1491,"close":1492},"2026-05-29",86.16999816894531,{"date":1494,"close":1495},"2026-06-01",85.06999969482422,{"date":1497,"close":1498},"2026-06-02",83.87999725341797,{"date":1500,"close":1501},"2026-06-03",84.12999725341797,{"date":1503,"close":1504},"2026-06-04",84.47000122070312,{"date":1506,"close":1507},"2026-06-05",84.18000030517578,{"date":1509,"close":1510},"2026-06-08",83.54000091552734,{"date":1512,"close":1513},"2026-06-09",84.26000213623047,{"date":1515,"close":1516},"2026-06-10",82.29000091552734,{"date":44,"close":1518},83.7699966430664,{"date":1520,"close":1521},"2026-06-12",83.9000015258789,{"date":1523,"close":1524},"2026-06-15",84.98999786376953,{"date":1526,"close":1527},"2026-06-16",84.95999908447266,{"date":1529,"close":1530},"2026-06-17",83.47000122070312,{"date":1532,"close":1533},"2026-06-18",84.73999786376953,{"date":1535,"close":1536},"2026-06-22",84.38999938964844,{"date":1538,"close":1539},"2026-06-23",82.87000274658203,{"date":1541,"close":1542},"2026-06-24",83.27999877929688,{"date":1544,"close":329},"2026-06-25",{"date":1546,"close":1547},"2026-06-26",85.33000183105469,{"date":1549,"close":1550},"2026-06-29",84.44000244140625,{"date":1552,"close":1553},"2026-06-30",82.58999633789062,{"date":1555,"close":1556},"2026-07-01",81.45999908447266,{"date":1558,"close":1559},"2026-07-02",80.1500015258789,{"date":1561,"close":1562},"2026-07-06",77.9800033569336,{"date":1564,"close":1565},"2026-07-07",76.7300033569336,{"date":1567,"close":1568},"2026-07-08",75.86000061035156,{"date":1570,"close":1571},"2026-07-09",77.38999938964844,{"date":1573,"close":1574},"2026-07-10",78.95999908447266,{"date":173,"close":1576},79.52999877929688,{"count":177,"fetchedAt":1578,"source":168},"2026-07-15T20:04:55.228Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1580},"\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>",1784145895164]