[{"data":1,"prerenderedAt":1577},["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-HLIO":25,"$fd8lDN2j5QyuhPzVuci-IaKB8Uywtve1wJtGmZX_k5fg":26,"ticker-mcap-HLIO":172,"ticker-profile-HLIO":181,"ticker-earnings-HLIO":195,"ticker-congress-HLIO":199,"i-lucide:info":1575},{"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":168},{"identity":28,"transactions":33,"sectorSlug":148,"relatedTickers":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1024795","HELIOS TECHNOLOGIES, INC.","Manufacturing","HLIO",[34,52,62,68,73,79,91,99,104,111,118,123,132,143],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-25T01:39:54.000Z","0001193125-26-281559-0","Arduini Matteo","President of Hydraulics, FCT","D",89.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776741\u002F000119312526281559\u002F0001193125-26-281559-index.htm",4000,11317,359720,"S","2026-06-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},37,"2026-05-19T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-281559-1",39.75,874,12191,34741.5,"M","2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-281559-2",55.03,1153,13344,63449.590000000004,{"cik":29,"filedAt":35,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-281559-3",50.6,17344,202400,{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":43,"totalValue":77,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":78},"0001193125-26-281559-4",90.42,6027,544961.34,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":80,"filingId":81,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":58,"transactionDate":90,"intentLabel":60,"signalQuality":61},"2026-06-09T00:00:00.000Z","0001193125-26-263797-0","4","Schuetz Alexander","",81.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610011\u002F000119312526263797\u002F0001193125-26-263797-index.htm",1291,18391,104919.56999999999,"2026-06-05",{"cik":29,"filedAt":80,"filingId":92,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":90,"intentLabel":97,"signalQuality":98},"0001193125-26-263797-1",388,18003,31532.76,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":80,"filingId":100,"formType":82,"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":101,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":102,"shares":87,"sharesOwnedAfter":103,"totalValue":89,"transactionCode":58,"transactionDate":90,"intentLabel":60,"signalQuality":61},"0001193125-26-263803-0","Chenanda Cary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806096\u002F000119312526263803\u002F0001193125-26-263803-index.htm",17036,{"cik":29,"filedAt":80,"filingId":105,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":58,"transactionDate":90,"intentLabel":60,"signalQuality":61},"0001193125-26-263800-0","Brown Laura D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496785\u002F000119312526263800\u002F0001193125-26-263800-index.htm",2042,19268,165953.34,{"cik":29,"filedAt":80,"filingId":112,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":58,"transactionDate":90,"intentLabel":60,"signalQuality":61},"0001193125-26-263801-0","Sacchi Diana","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720309\u002F000119312526263801\u002F0001193125-26-263801-index.htm",1369,10375,111258.62999999999,{"cik":29,"filedAt":80,"filingId":119,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":122,"totalValue":117,"transactionCode":58,"transactionDate":90,"intentLabel":60,"signalQuality":61},"0001193125-26-263791-0","Britt Douglas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330988\u002F000119312526263791\u002F0001193125-26-263791-index.htm",29704,{"cik":29,"filedAt":51,"filingId":124,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48,"insiderHistory":131},"0001193125-26-231078-0",76.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776741\u002F000119312526231078\u002F0001193125-26-231078-index.htm",3000,15317,229440,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":134,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":58,"transactionDate":142,"intentLabel":60,"signalQuality":61},"2026-04-02T00:00:00.000Z","0001193125-26-140077-0","Evans Jeremy Scott","Chief Financial Officer",68.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087711\u002F000119312526140077\u002F0001193125-26-140077-index.htm",278,987,18995.739999999998,"2026-04-01",{"cik":29,"filedAt":133,"filingId":144,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":96,"transactionDate":142,"intentLabel":97,"signalQuality":98},"0001193125-26-140077-1",68,919,4646.44,"manufacturing",[150,153,156,159,162,165],{"ticker":151,"issuerName":152},"HSY","HERSHEY CO",{"ticker":154,"issuerName":155},"ANET","Arista Networks, Inc.",{"ticker":157,"issuerName":158},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":160,"issuerName":161},"TDG","TransDigm Group INC",{"ticker":163,"issuerName":164},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":166,"issuerName":167},"CIEN","CIENA CORP",{"count":169,"fetchedAt":170,"source":171},14,"2026-07-29T02:07:52.787Z","sqlite",{"data":173,"meta":179},{"value":174,"quality":175,"closeDate":176,"ageDays":177,"sharesAsOf":178},2557457625.4501038,"fresh","2026-07-28",1,"2026-05-01",{"count":177,"fetchedAt":180,"source":171},"2026-07-29T02:07:52.789Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"Sean Bagan","Industrial - Machinery",2500,"1997-01-09","US","FL","Sarasota","https:\u002F\u002Fwww.heliostechnologies.com",1.273,"31.35-92.41","2026-06-25T02:00:41.254Z",{"count":177,"fetchedAt":180,"source":171},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":177,"fetchedAt":180,"source":171},{"data":200,"meta":1573},{"congressTrades":201,"insiderTrades":202,"priceHistory":217,"ticker":32},[],[203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":43,"totalValue":77,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":80,"filingId":81,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":58,"transactionDate":90},{"cik":29,"filedAt":80,"filingId":92,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":90},{"cik":29,"filedAt":80,"filingId":100,"formType":82,"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":101,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":102,"shares":87,"sharesOwnedAfter":103,"totalValue":89,"transactionCode":58,"transactionDate":90},{"cik":29,"filedAt":80,"filingId":105,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":58,"transactionDate":90},{"cik":29,"filedAt":80,"filingId":112,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":58,"transactionDate":90},{"cik":29,"filedAt":80,"filingId":119,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":122,"totalValue":117,"transactionCode":58,"transactionDate":90},{"cik":29,"filedAt":51,"filingId":124,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":133,"filingId":134,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":58,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":144,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":96,"transactionDate":142},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1504,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571],{"date":219,"close":220},"2021-07-30",80.8499984741211,{"date":222,"close":223},"2021-08-06",81.87000274658203,{"date":225,"close":226},"2021-08-13",83.7300033569336,{"date":228,"close":229},"2021-08-20",78.9800033569336,{"date":231,"close":232},"2021-08-27",80.62000274658203,{"date":234,"close":235},"2021-09-03",84.6500015258789,{"date":237,"close":238},"2021-09-10",84.75,{"date":240,"close":241},"2021-09-17",86.37999725341797,{"date":243,"close":244},"2021-09-24",88.29000091552734,{"date":246,"close":247},"2021-10-01",82.37000274658203,{"date":249,"close":250},"2021-10-08",88.3499984741211,{"date":252,"close":253},"2021-10-15",84.61000061035156,{"date":255,"close":256},"2021-10-22",89.87000274658203,{"date":258,"close":259},"2021-10-29",91.05000305175781,{"date":261,"close":262},"2021-11-05",93.30000305175781,{"date":264,"close":265},"2021-11-12",107.45999908447266,{"date":267,"close":268},"2021-11-19",109.6500015258789,{"date":270,"close":271},"2021-11-26",102.6500015258789,{"date":273,"close":274},"2021-12-03",98.37000274658203,{"date":276,"close":277},"2021-12-10",101.30000305175781,{"date":279,"close":280},"2021-12-17",96.02999877929688,{"date":282,"close":283},"2021-12-23",103.11000061035156,{"date":285,"close":286},"2021-12-31",105.16999816894531,{"date":288,"close":289},"2022-01-07",97.63999938964844,{"date":291,"close":292},"2022-01-14",88,{"date":294,"close":295},"2022-01-21",78.75,{"date":297,"close":298},"2022-01-28",77.0999984741211,{"date":300,"close":301},"2022-02-04",73.73999786376953,{"date":303,"close":304},"2022-02-11",76.75,{"date":306,"close":307},"2022-02-18",75.43000030517578,{"date":309,"close":310},"2022-02-25",76.5,{"date":312,"close":313},"2022-03-04",73.31999969482422,{"date":315,"close":316},"2022-03-11",70.69999694824219,{"date":318,"close":319},"2022-03-18",77.05999755859375,{"date":321,"close":322},"2022-03-25",76.62999725341797,{"date":324,"close":295},"2022-04-01",{"date":326,"close":327},"2022-04-08",75.19000244140625,{"date":329,"close":330},"2022-04-14",74.30000305175781,{"date":332,"close":333},"2022-04-22",72.05999755859375,{"date":335,"close":336},"2022-04-29",67.18000030517578,{"date":338,"close":339},"2022-05-06",68.68000030517578,{"date":341,"close":342},"2022-05-13",67.52999877929688,{"date":344,"close":345},"2022-05-20",65.11000061035156,{"date":347,"close":348},"2022-05-27",68.31999969482422,{"date":350,"close":351},"2022-06-03",72.23999786376953,{"date":353,"close":354},"2022-06-10",70.19999694824219,{"date":356,"close":357},"2022-06-17",62.939998626708984,{"date":359,"close":360},"2022-06-24",66.33000183105469,{"date":362,"close":363},"2022-07-01",64.81999969482422,{"date":365,"close":366},"2022-07-08",63.91999816894531,{"date":368,"close":369},"2022-07-15",61.849998474121094,{"date":371,"close":372},"2022-07-22",63.27000045776367,{"date":374,"close":375},"2022-07-29",68.81999969482422,{"date":377,"close":378},"2022-08-05",69.5999984741211,{"date":380,"close":381},"2022-08-12",69.91999816894531,{"date":383,"close":384},"2022-08-19",65.75,{"date":386,"close":387},"2022-08-26",58.779998779296875,{"date":389,"close":390},"2022-09-02",53.88999938964844,{"date":392,"close":393},"2022-09-09",56.47999954223633,{"date":395,"close":396},"2022-09-16",50.959999084472656,{"date":398,"close":399},"2022-09-23",49.33000183105469,{"date":401,"close":402},"2022-09-30",50.599998474121094,{"date":404,"close":405},"2022-10-07",50.900001525878906,{"date":407,"close":408},"2022-10-14",51.9900016784668,{"date":410,"close":411},"2022-10-21",52.77000045776367,{"date":413,"close":414},"2022-10-28",56.790000915527344,{"date":416,"close":417},"2022-11-04",56.900001525878906,{"date":419,"close":420},"2022-11-11",53.9900016784668,{"date":422,"close":423},"2022-11-18",58.279998779296875,{"date":425,"close":426},"2022-11-25",55.810001373291016,{"date":428,"close":429},"2022-12-02",53.630001068115234,{"date":431,"close":432},"2022-12-09",53.84000015258789,{"date":434,"close":435},"2022-12-16",51.95000076293945,{"date":437,"close":438},"2022-12-23",54.790000915527344,{"date":440,"close":441},"2022-12-30",54.439998626708984,{"date":443,"close":444},"2023-01-06",56.779998779296875,{"date":446,"close":447},"2023-01-13",60.09000015258789,{"date":449,"close":450},"2023-01-20",63.13999938964844,{"date":452,"close":453},"2023-01-27",66.19000244140625,{"date":455,"close":456},"2023-02-03",69.62000274658203,{"date":458,"close":459},"2023-02-10",66.68000030517578,{"date":461,"close":462},"2023-02-17",68.5999984741211,{"date":464,"close":465},"2023-02-24",66,{"date":467,"close":468},"2023-03-03",72.33999633789062,{"date":470,"close":471},"2023-03-10",66.5,{"date":473,"close":474},"2023-03-17",64.80999755859375,{"date":476,"close":477},"2023-03-24",63.2400016784668,{"date":479,"close":480},"2023-03-31",65.4000015258789,{"date":482,"close":483},"2023-04-06",59.560001373291016,{"date":485,"close":486},"2023-04-14",60.43000030517578,{"date":488,"close":489},"2023-04-21",61.709999084472656,{"date":491,"close":492},"2023-04-28",60.13999938964844,{"date":494,"close":495},"2023-05-05",61.93000030517578,{"date":497,"close":498},"2023-05-12",54.369998931884766,{"date":500,"close":501},"2023-05-19",52.959999084472656,{"date":503,"close":504},"2023-05-26",51.439998626708984,{"date":506,"close":507},"2023-06-02",55.650001525878906,{"date":509,"close":510},"2023-06-09",62.38999938964844,{"date":512,"close":513},"2023-06-16",62.93000030517578,{"date":515,"close":516},"2023-06-23",62.65999984741211,{"date":518,"close":519},"2023-06-30",66.08999633789062,{"date":521,"close":522},"2023-07-07",63.720001220703125,{"date":524,"close":525},"2023-07-14",64.70999908447266,{"date":527,"close":528},"2023-07-21",61.029998779296875,{"date":530,"close":531},"2023-07-28",62.18000030517578,{"date":533,"close":534},"2023-08-04",62.4900016784668,{"date":536,"close":537},"2023-08-11",57.900001525878906,{"date":539,"close":540},"2023-08-18",57.29999923706055,{"date":542,"close":543},"2023-08-25",57.029998779296875,{"date":545,"close":546},"2023-09-01",59.220001220703125,{"date":548,"close":549},"2023-09-08",57.630001068115234,{"date":551,"close":552},"2023-09-15",56.150001525878906,{"date":554,"close":555},"2023-09-22",53.41999816894531,{"date":557,"close":558},"2023-09-29",55.47999954223633,{"date":560,"close":561},"2023-10-06",54.290000915527344,{"date":563,"close":564},"2023-10-13",53.459999084472656,{"date":566,"close":567},"2023-10-20",51.619998931884766,{"date":569,"close":570},"2023-10-27",50.779998779296875,{"date":572,"close":573},"2023-11-03",44.0099983215332,{"date":575,"close":576},"2023-11-10",41.22999954223633,{"date":578,"close":579},"2023-11-17",42.68000030517578,{"date":581,"close":582},"2023-11-24",39.77000045776367,{"date":584,"close":585},"2023-12-01",39.83000183105469,{"date":587,"close":588},"2023-12-08",39.810001373291016,{"date":590,"close":591},"2023-12-15",45.7400016784668,{"date":593,"close":594},"2023-12-22",44.900001525878906,{"date":596,"close":597},"2023-12-29",45.349998474121094,{"date":599,"close":600},"2024-01-05",42.349998474121094,{"date":602,"close":603},"2024-01-12",42.560001373291016,{"date":605,"close":606},"2024-01-19",42.0099983215332,{"date":608,"close":609},"2024-01-26",42.869998931884766,{"date":611,"close":612},"2024-02-02",41.31999969482422,{"date":614,"close":615},"2024-02-09",42.369998931884766,{"date":617,"close":618},"2024-02-16",44.95000076293945,{"date":620,"close":621},"2024-02-23",43.83000183105469,{"date":623,"close":624},"2024-03-01",43.650001525878906,{"date":626,"close":627},"2024-03-08",45.15999984741211,{"date":629,"close":630},"2024-03-15",42.22999954223633,{"date":632,"close":633},"2024-03-22",43.25,{"date":635,"close":636},"2024-03-28",44.689998626708984,{"date":638,"close":639},"2024-04-05",44.459999084472656,{"date":641,"close":642},"2024-04-12",46.130001068115234,{"date":644,"close":645},"2024-04-19",45.939998626708984,{"date":647,"close":648},"2024-04-26",45.56999969482422,{"date":650,"close":651},"2024-05-03",48.04999923706055,{"date":653,"close":654},"2024-05-10",51.11000061035156,{"date":656,"close":657},"2024-05-17",53.470001220703125,{"date":659,"close":660},"2024-05-24",49.869998931884766,{"date":662,"close":663},"2024-05-31",50.08000183105469,{"date":665,"close":666},"2024-06-07",47.20000076293945,{"date":668,"close":669},"2024-06-14",49.27000045776367,{"date":671,"close":672},"2024-06-21",48.560001373291016,{"date":674,"close":675},"2024-06-28",47.75,{"date":677,"close":678},"2024-07-05",46.540000915527344,{"date":680,"close":681},"2024-07-12",44,{"date":683,"close":684},"2024-07-19",44.06999969482422,{"date":686,"close":687},"2024-07-26",46.369998931884766,{"date":689,"close":690},"2024-08-02",41.90999984741211,{"date":692,"close":624},"2024-08-09",{"date":694,"close":695},"2024-08-16",43.11000061035156,{"date":697,"close":698},"2024-08-23",43.65999984741211,{"date":700,"close":701},"2024-08-30",44.189998626708984,{"date":703,"close":704},"2024-09-06",40.81999969482422,{"date":706,"close":707},"2024-09-13",41.099998474121094,{"date":709,"close":710},"2024-09-20",44.279998779296875,{"date":712,"close":713},"2024-09-27",47.150001525878906,{"date":715,"close":716},"2024-10-04",47.88999938964844,{"date":718,"close":719},"2024-10-11",48.5,{"date":721,"close":722},"2024-10-18",49.119998931884766,{"date":724,"close":725},"2024-10-25",47.59000015258789,{"date":727,"close":728},"2024-11-01",47.95000076293945,{"date":730,"close":731},"2024-11-08",52.79999923706055,{"date":733,"close":734},"2024-11-15",49.86000061035156,{"date":736,"close":737},"2024-11-22",53.08000183105469,{"date":739,"close":740},"2024-11-29",52.31999969482422,{"date":742,"close":743},"2024-12-06",51.47999954223633,{"date":745,"close":746},"2024-12-13",51.560001373291016,{"date":748,"close":749},"2024-12-20",46.20000076293945,{"date":751,"close":752},"2024-12-27",44.97999954223633,{"date":754,"close":755},"2025-01-03",44.369998931884766,{"date":757,"close":681},"2025-01-10",{"date":759,"close":760},"2025-01-17",43.88999938964844,{"date":762,"close":763},"2025-01-24",43.939998626708984,{"date":765,"close":766},"2025-01-31",44.61000061035156,{"date":768,"close":769},"2025-02-07",42.38999938964844,{"date":771,"close":704},"2025-02-14",{"date":773,"close":774},"2025-02-21",38.7599983215332,{"date":776,"close":777},"2025-02-28",39.45000076293945,{"date":779,"close":780},"2025-03-07",37.099998474121094,{"date":782,"close":783},"2025-03-14",35.97999954223633,{"date":785,"close":786},"2025-03-21",33.63999938964844,{"date":788,"close":789},"2025-03-28",32.27000045776367,{"date":791,"close":792},"2025-04-04",26.43000030517578,{"date":794,"close":795},"2025-04-11",27.100000381469727,{"date":797,"close":798},"2025-04-17",26.420000076293945,{"date":800,"close":801},"2025-04-25",27.8700008392334,{"date":803,"close":804},"2025-05-02",28.15999984741211,{"date":806,"close":807},"2025-05-09",31.489999771118164,{"date":809,"close":810},"2025-05-16",32.65999984741211,{"date":812,"close":813},"2025-05-23",29.6299991607666,{"date":815,"close":816},"2025-05-30",30.31999969482422,{"date":818,"close":819},"2025-06-06",32.34000015258789,{"date":821,"close":822},"2025-06-13",32.70000076293945,{"date":824,"close":825},"2025-06-20",31.360000610351562,{"date":827,"close":828},"2025-06-27",33.54999923706055,{"date":830,"close":831},"2025-07-03",36.029998779296875,{"date":833,"close":834},"2025-07-11",36.25,{"date":836,"close":837},"2025-07-18",36.279998779296875,{"date":839,"close":840},"2025-07-25",38.18000030517578,{"date":842,"close":843},"2025-07-28",38.099998474121094,{"date":845,"close":846},"2025-07-29",37.630001068115234,{"date":848,"close":849},"2025-07-30",36.810001373291016,{"date":851,"close":852},"2025-07-31",36.689998626708984,{"date":854,"close":855},"2025-08-01",35.43000030517578,{"date":857,"close":858},"2025-08-04",36.709999084472656,{"date":860,"close":861},"2025-08-05",48.119998931884766,{"date":863,"close":864},"2025-08-06",48.02000045776367,{"date":866,"close":867},"2025-08-07",48.400001525878906,{"date":869,"close":870},"2025-08-08",48.70000076293945,{"date":872,"close":873},"2025-08-11",49.20000076293945,{"date":875,"close":876},"2025-08-12",50.529998779296875,{"date":878,"close":879},"2025-08-13",53.33000183105469,{"date":881,"close":882},"2025-08-14",53.209999084472656,{"date":884,"close":885},"2025-08-15",51.369998931884766,{"date":887,"close":888},"2025-08-18",51.4900016784668,{"date":890,"close":891},"2025-08-19",52.459999084472656,{"date":893,"close":894},"2025-08-20",51.349998474121094,{"date":896,"close":897},"2025-08-21",51.84000015258789,{"date":899,"close":900},"2025-08-22",54.22999954223633,{"date":902,"close":903},"2025-08-25",54.63999938964844,{"date":905,"close":906},"2025-08-26",54.20000076293945,{"date":908,"close":498},"2025-08-27",{"date":910,"close":911},"2025-08-28",54.90999984741211,{"date":913,"close":914},"2025-08-29",54.2400016784668,{"date":916,"close":917},"2025-09-02",52.810001373291016,{"date":919,"close":920},"2025-09-03",52.81999969482422,{"date":922,"close":923},"2025-09-04",54.52000045776367,{"date":925,"close":926},"2025-09-05",55.54999923706055,{"date":928,"close":929},"2025-09-08",55.29999923706055,{"date":931,"close":932},"2025-09-09",53.86000061035156,{"date":934,"close":935},"2025-09-10",54.83000183105469,{"date":937,"close":938},"2025-09-11",55.88999938964844,{"date":940,"close":941},"2025-09-12",54.29999923706055,{"date":943,"close":944},"2025-09-15",54.38999938964844,{"date":946,"close":947},"2025-09-16",54.31999969482422,{"date":949,"close":950},"2025-09-17",53.63999938964844,{"date":952,"close":953},"2025-09-18",55.61000061035156,{"date":955,"close":956},"2025-09-19",54.349998474121094,{"date":958,"close":498},"2025-09-22",{"date":960,"close":961},"2025-09-23",53.77000045776367,{"date":963,"close":964},"2025-09-24",52.95000076293945,{"date":966,"close":967},"2025-09-25",52.5,{"date":969,"close":970},"2025-09-26",52.72999954223633,{"date":972,"close":973},"2025-09-29",52.66999816894531,{"date":975,"close":976},"2025-09-30",52.130001068115234,{"date":978,"close":979},"2025-10-01",52.38999938964844,{"date":981,"close":982},"2025-10-02",52.349998474121094,{"date":984,"close":411},"2025-10-03",{"date":986,"close":987},"2025-10-06",52.18000030517578,{"date":989,"close":990},"2025-10-07",50.5099983215332,{"date":992,"close":993},"2025-10-08",50.40999984741211,{"date":995,"close":996},"2025-10-09",48.68000030517578,{"date":998,"close":999},"2025-10-10",47.11000061035156,{"date":1001,"close":1002},"2025-10-13",48.599998474121094,{"date":1004,"close":1005},"2025-10-14",49.66999816894531,{"date":1007,"close":1008},"2025-10-15",53.689998626708984,{"date":1010,"close":1011},"2025-10-16",53.150001525878906,{"date":1013,"close":1014},"2025-10-17",52.97999954223633,{"date":1016,"close":1017},"2025-10-20",54.130001068115234,{"date":1019,"close":1020},"2025-10-21",55.630001068115234,{"date":1022,"close":1023},"2025-10-22",53.15999984741211,{"date":1025,"close":1026},"2025-10-23",56.40999984741211,{"date":1028,"close":1029},"2025-10-24",56.20000076293945,{"date":1031,"close":1032},"2025-10-27",57.099998474121094,{"date":1034,"close":1035},"2025-10-28",57.540000915527344,{"date":1037,"close":1038},"2025-10-29",56.86000061035156,{"date":1040,"close":1041},"2025-10-30",55.720001220703125,{"date":1043,"close":1044},"2025-10-31",55.36000061035156,{"date":1046,"close":1047},"2025-11-03",56.58000183105469,{"date":1049,"close":1050},"2025-11-04",55.470001220703125,{"date":1052,"close":1053},"2025-11-05",56.959999084472656,{"date":1055,"close":1056},"2025-11-06",56.040000915527344,{"date":1058,"close":941},"2025-11-07",{"date":1060,"close":1061},"2025-11-10",53.93000030517578,{"date":1063,"close":1064},"2025-11-11",53.119998931884766,{"date":1066,"close":737},"2025-11-12",{"date":1068,"close":1069},"2025-11-13",53.439998626708984,{"date":1071,"close":1072},"2025-11-14",53.75,{"date":1074,"close":1075},"2025-11-17",52.27000045776367,{"date":1077,"close":1078},"2025-11-18",50.84000015258789,{"date":1080,"close":1081},"2025-11-19",51.720001220703125,{"date":1083,"close":1084},"2025-11-20",50.13999938964844,{"date":1086,"close":1087},"2025-11-21",52.09000015258789,{"date":1089,"close":1090},"2025-11-24",52.91999816894531,{"date":1092,"close":561},"2025-11-25",{"date":1094,"close":1095},"2025-11-26",53.97999954223633,{"date":1097,"close":420},"2025-11-28",{"date":1099,"close":1100},"2025-12-01",53.029998779296875,{"date":1102,"close":1103},"2025-12-02",53.290000915527344,{"date":1105,"close":1106},"2025-12-03",54.619998931884766,{"date":1108,"close":1109},"2025-12-04",54.150001525878906,{"date":1111,"close":1112},"2025-12-05",54.189998626708984,{"date":1114,"close":1115},"2025-12-08",53.599998474121094,{"date":1117,"close":1118},"2025-12-09",53.29999923706055,{"date":1120,"close":1121},"2025-12-10",56.31999969482422,{"date":1123,"close":1124},"2025-12-11",57.5,{"date":1126,"close":1127},"2025-12-12",56.79999923706055,{"date":1129,"close":1130},"2025-12-15",57.7599983215332,{"date":1132,"close":1133},"2025-12-16",55.86000061035156,{"date":1135,"close":1136},"2025-12-17",54.779998779296875,{"date":1138,"close":1139},"2025-12-18",54.459999084472656,{"date":1141,"close":1142},"2025-12-19",54.65999984741211,{"date":1144,"close":1145},"2025-12-22",55.40999984741211,{"date":1147,"close":1148},"2025-12-23",55.369998931884766,{"date":1150,"close":1151},"2025-12-24",55.41999816894531,{"date":1153,"close":1154},"2025-12-26",55.5,{"date":1156,"close":1157},"2025-12-29",54.4900016784668,{"date":1159,"close":1160},"2025-12-30",54.2599983215332,{"date":1162,"close":1163},"2025-12-31",53.4900016784668,{"date":1165,"close":1166},"2026-01-02",54.709999084472656,{"date":1168,"close":1169},"2026-01-05",56.290000915527344,{"date":1171,"close":1172},"2026-01-06",59.459999084472656,{"date":1174,"close":1175},"2026-01-07",57.130001068115234,{"date":1177,"close":1178},"2026-01-08",58.9900016784668,{"date":1180,"close":1181},"2026-01-09",60.59000015258789,{"date":1183,"close":1184},"2026-01-12",61.43000030517578,{"date":1186,"close":1187},"2026-01-13",61.86000061035156,{"date":1189,"close":1190},"2026-01-14",61.56999969482422,{"date":1192,"close":1193},"2026-01-15",62.90999984741211,{"date":1195,"close":1196},"2026-01-16",64.08999633789062,{"date":1198,"close":1199},"2026-01-20",64.4800033569336,{"date":1201,"close":1202},"2026-01-21",67.51000213623047,{"date":1204,"close":1205},"2026-01-22",67.05000305175781,{"date":1207,"close":1208},"2026-01-23",65.94999694824219,{"date":1210,"close":465},"2026-01-26",{"date":1212,"close":1213},"2026-01-27",65.81999969482422,{"date":1215,"close":1216},"2026-01-28",64.05000305175781,{"date":1218,"close":1208},"2026-01-29",{"date":1220,"close":1221},"2026-01-30",64.77999877929688,{"date":1223,"close":1224},"2026-02-02",67.26000213623047,{"date":1226,"close":1227},"2026-02-03",69.56999969482422,{"date":1229,"close":1230},"2026-02-04",70.7300033569336,{"date":1232,"close":1233},"2026-02-05",70.0199966430664,{"date":1235,"close":1236},"2026-02-06",72.5199966430664,{"date":1238,"close":1239},"2026-02-09",72.69999694824219,{"date":1241,"close":1242},"2026-02-10",73.41000366210938,{"date":1244,"close":1245},"2026-02-11",73.87999725341797,{"date":1247,"close":1248},"2026-02-12",73.69000244140625,{"date":1250,"close":1251},"2026-02-13",75.6500015258789,{"date":1253,"close":1254},"2026-02-17",74.08000183105469,{"date":1256,"close":1257},"2026-02-18",73.91999816894531,{"date":1259,"close":1248},"2026-02-19",{"date":1261,"close":1262},"2026-02-20",74.2300033569336,{"date":1264,"close":1265},"2026-02-23",72.9800033569336,{"date":1267,"close":1268},"2026-02-24",74.45999908447266,{"date":1270,"close":1271},"2026-02-25",73.83999633789062,{"date":1273,"close":1274},"2026-02-26",72.79000091552734,{"date":1276,"close":1277},"2026-02-27",71.31999969482422,{"date":1279,"close":1280},"2026-03-02",74.37999725341797,{"date":1282,"close":1283},"2026-03-03",71.04000091552734,{"date":1285,"close":1286},"2026-03-04",70,{"date":1288,"close":1289},"2026-03-05",67.61000061035156,{"date":1291,"close":1292},"2026-03-06",65,{"date":1294,"close":1295},"2026-03-09",65.58000183105469,{"date":1297,"close":1298},"2026-03-10",65.9800033569336,{"date":1300,"close":1301},"2026-03-11",67.63999938964844,{"date":1303,"close":1304},"2026-03-12",65.7300033569336,{"date":1306,"close":1307},"2026-03-13",64.16999816894531,{"date":1309,"close":1310},"2026-03-16",65.31999969482422,{"date":1312,"close":1313},"2026-03-17",64.91999816894531,{"date":1315,"close":1316},"2026-03-18",63.7599983215332,{"date":1318,"close":1319},"2026-03-19",63.83000183105469,{"date":1321,"close":1322},"2026-03-20",63,{"date":1324,"close":1325},"2026-03-23",65.12999725341797,{"date":1327,"close":1328},"2026-03-24",67.54000091552734,{"date":1330,"close":1331},"2026-03-25",67.2300033569336,{"date":1333,"close":1334},"2026-03-26",65.69000244140625,{"date":1336,"close":1337},"2026-03-27",64.44000244140625,{"date":1339,"close":1340},"2026-03-30",62.7400016784668,{"date":1342,"close":525},"2026-03-31",{"date":142,"close":1344},68.33000183105469,{"date":1346,"close":1347},"2026-04-02",67.2699966430664,{"date":1349,"close":1350},"2026-04-06",65.83999633789062,{"date":1352,"close":1353},"2026-04-07",65.72000122070312,{"date":1355,"close":1356},"2026-04-08",69.91000366210938,{"date":1358,"close":1359},"2026-04-09",72.38999938964844,{"date":1361,"close":1362},"2026-04-10",71.12999725341797,{"date":1364,"close":1365},"2026-04-13",71.25,{"date":1367,"close":1368},"2026-04-14",71.12000274658203,{"date":1370,"close":1371},"2026-04-15",67.44000244140625,{"date":1373,"close":1374},"2026-04-16",66.91999816894531,{"date":1376,"close":1377},"2026-04-17",68.7300033569336,{"date":1379,"close":1380},"2026-04-20",69.05999755859375,{"date":1382,"close":1383},"2026-04-21",69.16999816894531,{"date":1385,"close":1386},"2026-04-22",67.56999969482422,{"date":1388,"close":348},"2026-04-23",{"date":1390,"close":1391},"2026-04-24",68.16000366210938,{"date":1393,"close":1394},"2026-04-27",69.18000030517578,{"date":1396,"close":1397},"2026-04-28",67.94999694824219,{"date":1399,"close":1400},"2026-04-29",66.83999633789062,{"date":1402,"close":1403},"2026-04-30",68.4000015258789,{"date":178,"close":1400},{"date":1406,"close":1407},"2026-05-04",65.48999786376953,{"date":1409,"close":1410},"2026-05-05",67.80000305175781,{"date":1412,"close":1413},"2026-05-06",69.80999755859375,{"date":1415,"close":1416},"2026-05-07",67.9800033569336,{"date":1418,"close":1419},"2026-05-08",68.22000122070312,{"date":1421,"close":1422},"2026-05-11",68.0199966430664,{"date":1424,"close":1425},"2026-05-12",77.56999969482422,{"date":1427,"close":1428},"2026-05-13",75.16000366210938,{"date":1430,"close":1431},"2026-05-14",78.16999816894531,{"date":130,"close":1433},77.02999877929688,{"date":1435,"close":1436},"2026-05-18",77.16999816894531,{"date":1438,"close":1439},"2026-05-19",77.94000244140625,{"date":1441,"close":1442},"2026-05-20",79.16000366210938,{"date":1444,"close":1445},"2026-05-21",77.97000122070312,{"date":1447,"close":1448},"2026-05-22",79.12000274658203,{"date":1450,"close":1451},"2026-05-26",82.18000030517578,{"date":1453,"close":1454},"2026-05-27",82.5,{"date":1456,"close":1457},"2026-05-28",83.04000091552734,{"date":1459,"close":1460},"2026-05-29",83.08999633789062,{"date":1462,"close":1463},"2026-06-01",83.05000305175781,{"date":1465,"close":1466},"2026-06-02",83.4800033569336,{"date":1468,"close":1469},"2026-06-03",85.06999969482422,{"date":1471,"close":1472},"2026-06-04",85.94000244140625,{"date":90,"close":1474},81.2699966430664,{"date":1476,"close":1477},"2026-06-08",83.6500015258789,{"date":1479,"close":1480},"2026-06-09",83.81999969482422,{"date":1482,"close":1483},"2026-06-10",79.98999786376953,{"date":1485,"close":1486},"2026-06-11",83.62999725341797,{"date":1488,"close":1489},"2026-06-12",84.58000183105469,{"date":1491,"close":1492},"2026-06-15",85.52999877929688,{"date":1494,"close":1495},"2026-06-16",85.75,{"date":1497,"close":1498},"2026-06-17",84.5999984741211,{"date":1500,"close":1501},"2026-06-18",90.48999786376953,{"date":46,"close":1503},92.41000366210938,{"date":59,"close":1505},89.45999908447266,{"date":1507,"close":1508},"2026-06-24",89.56999969482422,{"date":1510,"close":1511},"2026-06-25",92.87999725341797,{"date":1513,"close":1514},"2026-06-26",90.47000122070312,{"date":1516,"close":1517},"2026-06-29",89.4000015258789,{"date":1519,"close":1520},"2026-06-30",89.25,{"date":1522,"close":1523},"2026-07-01",84.37000274658203,{"date":1525,"close":1526},"2026-07-02",82.38999938964844,{"date":1528,"close":1454},"2026-07-06",{"date":1530,"close":1531},"2026-07-07",80.01000213623047,{"date":1533,"close":1534},"2026-07-08",79.05000305175781,{"date":1536,"close":1537},"2026-07-09",80.20999908447266,{"date":1539,"close":1540},"2026-07-10",80.02999877929688,{"date":1542,"close":1543},"2026-07-13",79.69999694824219,{"date":1545,"close":1546},"2026-07-14",81.05999755859375,{"date":1548,"close":1549},"2026-07-15",80.43000030517578,{"date":1551,"close":1552},"2026-07-16",81.47000122070312,{"date":1554,"close":1555},"2026-07-17",81.1500015258789,{"date":1557,"close":1558},"2026-07-20",81.08000183105469,{"date":1560,"close":1561},"2026-07-21",82.08000183105469,{"date":1563,"close":1564},"2026-07-22",80.7300033569336,{"date":1566,"close":1567},"2026-07-23",79.77999877929688,{"date":1569,"close":1570},"2026-07-27",78.4800033569336,{"date":176,"close":1572},77.38999938964844,{"count":177,"fetchedAt":1574,"source":171},"2026-07-29T02:07:52.814Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\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>",1785290872715]