[{"data":1,"prerenderedAt":1584},["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-HWM":25,"$f_mphtp0Pxkoj6VvU_7s3aQUjis1-qK3AEYom1xtmp88":26,"ticker-mcap-HWM":167,"ticker-profile-HWM":176,"ticker-earnings-HWM":190,"ticker-congress-HWM":194,"i-lucide:info":1582},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"4281","Howmet Aerospace Inc.","Manufacturing","HWM",[34,50,58,64,70,76,81,87,93,99,114,122,131],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001104659-26-080808-0","4","CANTIE JOSEPH S","","D",270.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275621\u002F000110465926080808\u002F0001104659-26-080808-index.htm",134,44082,36234.94,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:06:10.000Z","0001104659-26-066472-0","Smith Gunner","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748562\u002F000110465926066472\u002F0001104659-26-066472-index.htm",731,5844,"2026-05-21",{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":55,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:05:10.000Z","0001104659-26-066471-0","SCHMIDT ULRICH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1142262\u002F000110465926066471\u002F0001104659-26-066471-index.htm",53228,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":55,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:04:12.000Z","0001104659-26-066470-0","Miller Jody","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325501\u002F000110465926066470\u002F0001104659-26-066470-index.htm",30605,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":55,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:03:30.000Z","0001104659-26-066469-0","LEDUC ROBERT F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184190\u002F000110465926066469\u002F0001104659-26-066469-index.htm",35824,{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:02:25.000Z","0001104659-26-066468-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275621\u002F000110465926066468\u002F0001104659-26-066468-index.htm",43948,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:01:41.000Z","0001104659-26-066467-0","Barner Sharon R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541520\u002F000110465926066467\u002F0001104659-26-066467-index.htm",16582,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-27T00:01:03.000Z","0001104659-26-066466-0","Alving Amy E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490905\u002F000110465926066466\u002F0001104659-26-066466-index.htm",57820,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-26T00:00:00.000Z","0001104659-26-066465-0","ALBAUGH JAMES F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182045\u002F000110465926066465\u002F0001104659-26-066465-index.htm",59442,{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-05-12T00:00:00.000Z","0001104659-26-059642-0","Marchuk Neil Edward","EVP, CAO",269.4967,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301291\u002F000110465926059642\u002F0001104659-26-059642-index.htm",41932,65105,11300535.6244,"S","2026-05-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"2026-04-17T00:00:00.000Z","0001104659-26-044915-0","Arena Jonathan A","EVP, CL&CO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130341\u002F000110465926044915\u002F0001104659-26-044915-index.htm",3544,"2026-04-15",{"cik":29,"filedAt":123,"filingId":124,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49},"2026-04-07T00:00:00.000Z","0001104659-26-040184-0",232.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275621\u002F000110465926040184\u002F0001104659-26-040184-index.htm",155,43217,36065.4,"2026-04-02",{"cik":29,"filedAt":132,"filingId":133,"formType":37,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":109,"transactionDate":141,"intentLabel":111,"signalQuality":112,"insiderHistory":142},"2026-02-27T00:00:00.000Z","0001104659-26-021776-0","Shultz Barbara Lou","Vice President and Controller",260.005,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864896\u002F000110465926021776\u002F0001104659-26-021776-index.htm",1000,23874,260005,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"HSY","HERSHEY CO",{"ticker":149,"issuerName":150},"ANET","Arista Networks, Inc.",{"ticker":152,"issuerName":153},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":155,"issuerName":156},"TDG","TransDigm Group INC",{"ticker":158,"issuerName":159},"LEG","LEGGETT & PLATT INC",{"ticker":161,"issuerName":162},"ROK","ROCKWELL AUTOMATION, INC",{"count":164,"fetchedAt":165,"source":166},13,"2026-08-04T23:44:24.093Z","sqlite",{"data":168,"meta":173},{"value":169,"quality":170,"closeDate":171,"ageDays":4,"sharesAsOf":172},115310981484.72455,"fresh","2026-08-04","2026-05-04",{"count":174,"fetchedAt":175,"source":166},1,"2026-08-04T23:44:24.095Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"John C. Plant","Aerospace & Defense",23930,"2016-11-01","US","PA","Pittsburgh","https:\u002F\u002Fwww.howmet.com",1.193,"169.45-290.63","2026-07-05T01:00:37.788Z",{"count":174,"fetchedAt":175,"source":166},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":166},{"data":195,"meta":1580},{"congressTrades":196,"insiderTrades":197,"priceHistory":211,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":55,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":55,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":55,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":109,"transactionDate":141},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,361,364,367,370,373,376,379,382,385,388,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1396,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578],{"date":213,"close":214},"2021-08-06",31.739999771118164,{"date":216,"close":217},"2021-08-13",32.119998931884766,{"date":219,"close":220},"2021-08-20",31.809999465942383,{"date":222,"close":223},"2021-08-27",32.790000915527344,{"date":225,"close":226},"2021-09-03",31.3700008392334,{"date":228,"close":229},"2021-09-10",31.219999313354492,{"date":231,"close":232},"2021-09-17",30.989999771118164,{"date":234,"close":235},"2021-09-24",31.530000686645508,{"date":237,"close":238},"2021-10-01",32.43000030517578,{"date":240,"close":241},"2021-10-08",31.639999389648438,{"date":243,"close":244},"2021-10-15",31.329999923706055,{"date":246,"close":247},"2021-10-22",30.459999084472656,{"date":249,"close":250},"2021-10-29",29.690000534057617,{"date":252,"close":253},"2021-11-05",33.400001525878906,{"date":255,"close":256},"2021-11-12",31.969999313354492,{"date":258,"close":259},"2021-11-19",30.18000030517578,{"date":261,"close":262},"2021-11-26",28.75,{"date":264,"close":265},"2021-12-03",29.059999465942383,{"date":267,"close":268},"2021-12-10",30.860000610351562,{"date":270,"close":271},"2021-12-17",29.959999084472656,{"date":273,"close":274},"2021-12-23",31.1299991607666,{"date":276,"close":277},"2021-12-31",31.829999923706055,{"date":279,"close":280},"2022-01-07",34.0099983215332,{"date":282,"close":283},"2022-01-14",35.06999969482422,{"date":285,"close":286},"2022-01-21",32.630001068115234,{"date":288,"close":289},"2022-01-28",30.760000228881836,{"date":291,"close":292},"2022-02-04",32.18000030517578,{"date":294,"close":295},"2022-02-11",34.34000015258789,{"date":297,"close":298},"2022-02-18",34.560001373291016,{"date":300,"close":301},"2022-02-25",35.75,{"date":303,"close":304},"2022-03-04",33.849998474121094,{"date":306,"close":307},"2022-03-11",33.72999954223633,{"date":309,"close":310},"2022-03-18",35.72999954223633,{"date":312,"close":313},"2022-03-25",37,{"date":315,"close":316},"2022-04-01",36.31999969482422,{"date":318,"close":319},"2022-04-08",34.52000045776367,{"date":321,"close":322},"2022-04-14",35.47999954223633,{"date":324,"close":325},"2022-04-22",34.959999084472656,{"date":327,"close":328},"2022-04-29",34.119998931884766,{"date":330,"close":331},"2022-05-06",35.029998779296875,{"date":333,"close":334},"2022-05-13",33.790000915527344,{"date":336,"close":337},"2022-05-20",33.15999984741211,{"date":339,"close":340},"2022-05-27",36.029998779296875,{"date":342,"close":343},"2022-06-03",36.630001068115234,{"date":345,"close":346},"2022-06-10",33.97999954223633,{"date":348,"close":349},"2022-06-17",31.520000457763672,{"date":351,"close":292},"2022-06-24",{"date":353,"close":354},"2022-07-01",31.799999237060547,{"date":356,"close":357},"2022-07-08",32.7400016784668,{"date":359,"close":360},"2022-07-15",33.31999969482422,{"date":362,"close":363},"2022-07-22",34.36000061035156,{"date":365,"close":366},"2022-07-29",37.130001068115234,{"date":368,"close":369},"2022-08-05",37.060001373291016,{"date":371,"close":372},"2022-08-12",38.54999923706055,{"date":374,"close":375},"2022-08-19",37.599998474121094,{"date":377,"close":378},"2022-08-26",36.65999984741211,{"date":380,"close":381},"2022-09-02",35.02000045776367,{"date":383,"close":384},"2022-09-09",36.40999984741211,{"date":386,"close":387},"2022-09-16",33.61000061035156,{"date":389,"close":277},"2022-09-23",{"date":391,"close":392},"2022-09-30",30.93000030517578,{"date":394,"close":395},"2022-10-07",32.540000915527344,{"date":397,"close":398},"2022-10-14",32.290000915527344,{"date":400,"close":401},"2022-10-21",35.369998931884766,{"date":403,"close":404},"2022-10-28",36.16999816894531,{"date":406,"close":407},"2022-11-04",36.040000915527344,{"date":409,"close":410},"2022-11-11",37.43000030517578,{"date":412,"close":413},"2022-11-18",37.099998474121094,{"date":415,"close":416},"2022-11-25",38.040000915527344,{"date":418,"close":419},"2022-12-02",39.08000183105469,{"date":421,"close":422},"2022-12-09",38,{"date":424,"close":425},"2022-12-16",38.130001068115234,{"date":427,"close":428},"2022-12-23",39.060001373291016,{"date":430,"close":431},"2022-12-30",39.40999984741211,{"date":433,"close":434},"2023-01-06",40.459999084472656,{"date":436,"close":437},"2023-01-13",40.75,{"date":439,"close":440},"2023-01-20",38.70000076293945,{"date":442,"close":443},"2023-01-27",40.400001525878906,{"date":445,"close":446},"2023-02-03",39.86000061035156,{"date":448,"close":449},"2023-02-10",40.52000045776367,{"date":451,"close":452},"2023-02-17",43.02000045776367,{"date":454,"close":455},"2023-02-24",41.959999084472656,{"date":457,"close":458},"2023-03-03",43.75,{"date":460,"close":461},"2023-03-10",40.84000015258789,{"date":463,"close":464},"2023-03-17",39.209999084472656,{"date":466,"close":467},"2023-03-24",40.25,{"date":469,"close":470},"2023-03-31",42.369998931884766,{"date":472,"close":473},"2023-04-06",41.54999923706055,{"date":475,"close":476},"2023-04-14",42.540000915527344,{"date":478,"close":479},"2023-04-21",42.93000030517578,{"date":481,"close":482},"2023-04-28",44.290000915527344,{"date":484,"close":485},"2023-05-05",44,{"date":487,"close":488},"2023-05-12",43.959999084472656,{"date":490,"close":491},"2023-05-19",44.959999084472656,{"date":493,"close":494},"2023-05-26",43.5,{"date":496,"close":497},"2023-06-02",45.130001068115234,{"date":499,"close":500},"2023-06-09",45.939998626708984,{"date":502,"close":503},"2023-06-16",45.97999954223633,{"date":505,"close":506},"2023-06-23",46.349998474121094,{"date":508,"close":509},"2023-06-30",49.560001373291016,{"date":511,"close":512},"2023-07-07",49.400001525878906,{"date":514,"close":512},"2023-07-14",{"date":516,"close":517},"2023-07-21",49.90999984741211,{"date":519,"close":520},"2023-07-28",50.43000030517578,{"date":522,"close":523},"2023-08-04",49.04999923706055,{"date":525,"close":526},"2023-08-11",49.439998626708984,{"date":528,"close":529},"2023-08-18",48.779998779296875,{"date":531,"close":532},"2023-08-25",48.18000030517578,{"date":534,"close":535},"2023-09-01",49.689998626708984,{"date":537,"close":538},"2023-09-08",47.650001525878906,{"date":540,"close":541},"2023-09-15",46.68000030517578,{"date":543,"close":544},"2023-09-22",45.79999923706055,{"date":546,"close":547},"2023-09-29",46.25,{"date":549,"close":550},"2023-10-06",45.959999084472656,{"date":552,"close":553},"2023-10-13",44.369998931884766,{"date":555,"close":556},"2023-10-20",43.439998626708984,{"date":558,"close":559},"2023-10-27",43.09000015258789,{"date":561,"close":562},"2023-11-03",47.97999954223633,{"date":564,"close":565},"2023-11-10",49.54999923706055,{"date":567,"close":568},"2023-11-17",51.470001220703125,{"date":570,"close":571},"2023-11-24",52.27000045776367,{"date":573,"close":574},"2023-12-01",52.900001525878906,{"date":576,"close":577},"2023-12-08",53.2599983215332,{"date":579,"close":580},"2023-12-15",52.79999923706055,{"date":582,"close":583},"2023-12-22",53.56999969482422,{"date":585,"close":586},"2023-12-29",54.119998931884766,{"date":588,"close":589},"2024-01-05",53.83000183105469,{"date":591,"close":592},"2024-01-12",55.540000915527344,{"date":594,"close":595},"2024-01-19",55.7400016784668,{"date":597,"close":598},"2024-01-26",55.43000030517578,{"date":600,"close":601},"2024-02-02",57.720001220703125,{"date":603,"close":604},"2024-02-09",58.599998474121094,{"date":606,"close":607},"2024-02-16",62.81999969482422,{"date":609,"close":610},"2024-02-23",65.87000274658203,{"date":612,"close":613},"2024-03-01",67,{"date":615,"close":616},"2024-03-08",67.73999786376953,{"date":618,"close":619},"2024-03-15",66.23999786376953,{"date":621,"close":622},"2024-03-22",68.0999984741211,{"date":624,"close":625},"2024-03-28",68.43000030517578,{"date":627,"close":628},"2024-04-05",67.05999755859375,{"date":630,"close":631},"2024-04-12",64,{"date":633,"close":634},"2024-04-19",63.40999984741211,{"date":636,"close":637},"2024-04-26",66.4000015258789,{"date":639,"close":640},"2024-05-03",78.88999938964844,{"date":642,"close":643},"2024-05-10",80.87000274658203,{"date":645,"close":646},"2024-05-17",82.93000030517578,{"date":648,"close":649},"2024-05-24",84.72000122070312,{"date":651,"close":652},"2024-05-31",84.6500015258789,{"date":654,"close":655},"2024-06-07",83.77999877929688,{"date":657,"close":658},"2024-06-14",78.94000244140625,{"date":660,"close":661},"2024-06-21",80.13999938964844,{"date":663,"close":664},"2024-06-28",77.62999725341797,{"date":666,"close":667},"2024-07-05",78.80000305175781,{"date":669,"close":670},"2024-07-12",79.2300033569336,{"date":672,"close":673},"2024-07-19",78.02999877929688,{"date":675,"close":676},"2024-07-26",82.68000030517578,{"date":678,"close":679},"2024-08-02",90.16000366210938,{"date":681,"close":682},"2024-08-09",93.08999633789062,{"date":684,"close":685},"2024-08-16",95.81999969482422,{"date":687,"close":688},"2024-08-23",97.08000183105469,{"date":690,"close":691},"2024-08-30",96.66000366210938,{"date":693,"close":694},"2024-09-06",91.44000244140625,{"date":696,"close":697},"2024-09-13",95.27999877929688,{"date":699,"close":700},"2024-09-20",97.44999694824219,{"date":702,"close":703},"2024-09-27",99.20999908447266,{"date":705,"close":706},"2024-10-04",102.02999877929688,{"date":708,"close":709},"2024-10-11",103.81999969482422,{"date":711,"close":712},"2024-10-18",105.54000091552734,{"date":714,"close":715},"2024-10-25",101.38999938964844,{"date":717,"close":718},"2024-11-01",100.02999877929688,{"date":720,"close":721},"2024-11-08",113.6500015258789,{"date":723,"close":724},"2024-11-15",112.01000213623047,{"date":726,"close":727},"2024-11-22",118.44000244140625,{"date":729,"close":730},"2024-11-29",118.37999725341797,{"date":732,"close":733},"2024-12-06",118.30999755859375,{"date":735,"close":736},"2024-12-13",113.43000030517578,{"date":738,"close":739},"2024-12-20",110.83000183105469,{"date":741,"close":742},"2024-12-27",111.2300033569336,{"date":744,"close":745},"2025-01-03",112.76000213623047,{"date":747,"close":748},"2025-01-10",112.63999938964844,{"date":750,"close":751},"2025-01-17",125.30000305175781,{"date":753,"close":754},"2025-01-24",127.02999877929688,{"date":756,"close":757},"2025-01-31",126.58000183105469,{"date":759,"close":760},"2025-02-07",127.69999694824219,{"date":762,"close":763},"2025-02-14",133.4199981689453,{"date":765,"close":766},"2025-02-21",129.8300018310547,{"date":768,"close":769},"2025-02-28",136.60000610351562,{"date":771,"close":772},"2025-03-07",124.4000015258789,{"date":774,"close":775},"2025-03-14",126.51000213623047,{"date":777,"close":778},"2025-03-21",130.85000610351562,{"date":780,"close":781},"2025-03-28",129.69000244140625,{"date":783,"close":784},"2025-04-04",112.33000183105469,{"date":786,"close":787},"2025-04-11",125.66999816894531,{"date":789,"close":790},"2025-04-17",123.2300033569336,{"date":792,"close":793},"2025-04-25",135.75999450683594,{"date":795,"close":796},"2025-05-02",154.07000732421875,{"date":798,"close":799},"2025-05-09",157.41000366210938,{"date":801,"close":802},"2025-05-16",162.8000030517578,{"date":804,"close":805},"2025-05-23",165.08999633789062,{"date":807,"close":808},"2025-05-30",169.88999938964844,{"date":810,"close":811},"2025-06-06",175.3699951171875,{"date":813,"close":814},"2025-06-13",171.1999969482422,{"date":816,"close":817},"2025-06-20",173.33999633789062,{"date":819,"close":820},"2025-06-27",184.89999389648438,{"date":822,"close":823},"2025-07-03",181.05999755859375,{"date":825,"close":826},"2025-07-11",179.67999267578125,{"date":828,"close":829},"2025-07-18",190.49000549316406,{"date":831,"close":832},"2025-07-25",189.52000427246094,{"date":834,"close":835},"2025-08-01",184.25999450683594,{"date":837,"close":838},"2025-08-04",181.16000366210938,{"date":840,"close":841},"2025-08-05",179.32000732421875,{"date":843,"close":844},"2025-08-06",182.05999755859375,{"date":846,"close":847},"2025-08-07",181.5800018310547,{"date":849,"close":850},"2025-08-08",180.75,{"date":852,"close":853},"2025-08-11",179.8800048828125,{"date":855,"close":856},"2025-08-12",180.89999389648438,{"date":858,"close":859},"2025-08-13",176.8000030517578,{"date":861,"close":862},"2025-08-14",175.99000549316406,{"date":864,"close":865},"2025-08-15",171.25,{"date":867,"close":868},"2025-08-18",173.0500030517578,{"date":870,"close":871},"2025-08-19",171.89999389648438,{"date":873,"close":874},"2025-08-20",171.94000244140625,{"date":876,"close":877},"2025-08-21",173.25,{"date":879,"close":880},"2025-08-22",171,{"date":882,"close":883},"2025-08-25",171.24000549316406,{"date":885,"close":886},"2025-08-26",175.9199981689453,{"date":888,"close":889},"2025-08-27",175.64999389648438,{"date":891,"close":892},"2025-08-28",176.16000366210938,{"date":894,"close":895},"2025-08-29",174.10000610351562,{"date":897,"close":898},"2025-09-02",173.22000122070312,{"date":900,"close":901},"2025-09-03",174.49000549316406,{"date":903,"close":904},"2025-09-04",179.52999877929688,{"date":906,"close":907},"2025-09-05",178.1999969482422,{"date":909,"close":910},"2025-09-08",179.42999267578125,{"date":912,"close":913},"2025-09-09",178.97999572753906,{"date":915,"close":916},"2025-09-10",183.8000030517578,{"date":918,"close":919},"2025-09-11",184.2100067138672,{"date":921,"close":922},"2025-09-12",185.77000427246094,{"date":924,"close":925},"2025-09-15",189.25,{"date":927,"close":928},"2025-09-16",187.4600067138672,{"date":930,"close":931},"2025-09-17",185.38999938964844,{"date":933,"close":934},"2025-09-18",191.83999633789062,{"date":936,"close":937},"2025-09-19",190.22999572753906,{"date":939,"close":940},"2025-09-22",192.14999389648438,{"date":942,"close":943},"2025-09-23",193.5800018310547,{"date":945,"close":946},"2025-09-24",190.22000122070312,{"date":948,"close":949},"2025-09-25",189.85000610351562,{"date":951,"close":952},"2025-09-26",193.14999389648438,{"date":954,"close":955},"2025-09-29",191.9199981689453,{"date":957,"close":958},"2025-09-30",196.22999572753906,{"date":960,"close":961},"2025-10-01",194.85000610351562,{"date":963,"close":964},"2025-10-02",191.0800018310547,{"date":966,"close":925},"2025-10-03",{"date":968,"close":969},"2025-10-06",190.47999572753906,{"date":971,"close":972},"2025-10-07",191.4600067138672,{"date":974,"close":975},"2025-10-08",191.64999389648438,{"date":977,"close":978},"2025-10-09",188.8300018310547,{"date":980,"close":981},"2025-10-10",184.08999633789062,{"date":983,"close":984},"2025-10-13",189.99000549316406,{"date":986,"close":987},"2025-10-14",193.02999877929688,{"date":989,"close":990},"2025-10-15",192.27000427246094,{"date":992,"close":993},"2025-10-16",191.67999267578125,{"date":995,"close":996},"2025-10-17",189.67999267578125,{"date":998,"close":999},"2025-10-20",192.52000427246094,{"date":1001,"close":1002},"2025-10-21",197.17999267578125,{"date":1004,"close":1005},"2025-10-22",191.22999572753906,{"date":1007,"close":1008},"2025-10-23",200.10000610351562,{"date":1010,"close":1011},"2025-10-24",198.50999450683594,{"date":1013,"close":1014},"2025-10-27",201.83999633789062,{"date":1016,"close":1017},"2025-10-28",201.0399932861328,{"date":1019,"close":1020},"2025-10-29",203.47999572753906,{"date":1022,"close":1023},"2025-10-30",201.77000427246094,{"date":1025,"close":1026},"2025-10-31",205.9499969482422,{"date":1028,"close":1029},"2025-11-03",206.74000549316406,{"date":1031,"close":1032},"2025-11-04",205.02000427246094,{"date":1034,"close":1035},"2025-11-05",206.30999755859375,{"date":1037,"close":1038},"2025-11-06",205.72000122070312,{"date":1040,"close":1041},"2025-11-07",206.66000366210938,{"date":1043,"close":1044},"2025-11-10",209.74000549316406,{"date":1046,"close":1047},"2025-11-11",208.89999389648438,{"date":1049,"close":1050},"2025-11-12",205.07000732421875,{"date":1052,"close":1053},"2025-11-13",201.3000030517578,{"date":1055,"close":1056},"2025-11-14",203.2899932861328,{"date":1058,"close":1059},"2025-11-17",200.27999877929688,{"date":1061,"close":1062},"2025-11-18",201.22000122070312,{"date":1064,"close":1065},"2025-11-19",202.05999755859375,{"date":1067,"close":1068},"2025-11-20",197.9199981689453,{"date":1070,"close":1071},"2025-11-21",197.27999877929688,{"date":1073,"close":1074},"2025-11-24",200.1199951171875,{"date":1076,"close":1077},"2025-11-25",203.67999267578125,{"date":1079,"close":1080},"2025-11-26",204.6300048828125,{"date":1082,"close":1083},"2025-11-28",204.58999633789062,{"date":1085,"close":1086},"2025-12-01",198.74000549316406,{"date":1088,"close":1089},"2025-12-02",196.25999450683594,{"date":1091,"close":1092},"2025-12-03",194.2899932861328,{"date":1094,"close":1095},"2025-12-04",196.27000427246094,{"date":1097,"close":1098},"2025-12-05",190.97999572753906,{"date":1100,"close":1101},"2025-12-08",193.63999938964844,{"date":1103,"close":1104},"2025-12-09",191.36000061035156,{"date":1106,"close":1107},"2025-12-10",192.38999938964844,{"date":1109,"close":1110},"2025-12-11",195.88999938964844,{"date":1112,"close":1113},"2025-12-12",198.30999755859375,{"date":1115,"close":1116},"2025-12-15",197.24000549316406,{"date":1118,"close":1119},"2025-12-16",195.17999267578125,{"date":1121,"close":1122},"2025-12-17",191.19000244140625,{"date":1124,"close":1125},"2025-12-18",198,{"date":1127,"close":1128},"2025-12-19",203.49000549316406,{"date":1130,"close":1131},"2025-12-22",208.1699981689453,{"date":1133,"close":1134},"2025-12-23",209.57000732421875,{"date":1136,"close":1137},"2025-12-24",212.1699981689453,{"date":1139,"close":1140},"2025-12-26",211.22000122070312,{"date":1142,"close":1143},"2025-12-29",209.49000549316406,{"date":1145,"close":1146},"2025-12-30",207.80999755859375,{"date":1148,"close":1032},"2025-12-31",{"date":1150,"close":1151},"2026-01-02",211.7100067138672,{"date":1153,"close":1154},"2026-01-05",212.9199981689453,{"date":1156,"close":1157},"2026-01-06",214.69000244140625,{"date":1159,"close":1160},"2026-01-07",210.89999389648438,{"date":1162,"close":1163},"2026-01-08",210.02000427246094,{"date":1165,"close":1166},"2026-01-09",218.27000427246094,{"date":1168,"close":1169},"2026-01-12",220.14999389648438,{"date":1171,"close":1172},"2026-01-13",219.63999938964844,{"date":1174,"close":1175},"2026-01-14",220.25,{"date":1177,"close":1178},"2026-01-15",224.25999450683594,{"date":1180,"close":1181},"2026-01-16",224.88999938964844,{"date":1183,"close":1184},"2026-01-20",220.36000061035156,{"date":1186,"close":1187},"2026-01-21",225,{"date":1189,"close":1190},"2026-01-22",217.6999969482422,{"date":1192,"close":1193},"2026-01-23",214.88999938964844,{"date":1195,"close":1196},"2026-01-26",215.38999938964844,{"date":1198,"close":1199},"2026-01-27",215.52999877929688,{"date":1201,"close":1202},"2026-01-28",210.83999633789062,{"date":1204,"close":1205},"2026-01-29",208.92999267578125,{"date":1207,"close":1208},"2026-01-30",208.0800018310547,{"date":1210,"close":1211},"2026-02-02",207.2100067138672,{"date":1213,"close":1214},"2026-02-03",213.49000549316406,{"date":1216,"close":1217},"2026-02-04",208.61000061035156,{"date":1219,"close":1220},"2026-02-05",209.6300048828125,{"date":1222,"close":1223},"2026-02-06",223.16000366210938,{"date":1225,"close":1226},"2026-02-09",225.14999389648438,{"date":1228,"close":1229},"2026-02-10",224.47000122070312,{"date":1231,"close":1232},"2026-02-11",230.85000610351562,{"date":1234,"close":1235},"2026-02-12",244.7899932861328,{"date":1237,"close":1238},"2026-02-13",250.2100067138672,{"date":1240,"close":1241},"2026-02-17",252.5500030517578,{"date":1243,"close":1244},"2026-02-18",249.35000610351562,{"date":1246,"close":1247},"2026-02-19",251.3000030517578,{"date":1249,"close":1250},"2026-02-20",258.1000061035156,{"date":1252,"close":1253},"2026-02-23",257.0400085449219,{"date":1255,"close":1256},"2026-02-24",260.95001220703125,{"date":1258,"close":1259},"2026-02-25",259.6400146484375,{"date":141,"close":1261},260.30999755859375,{"date":1263,"close":1264},"2026-02-27",262.5299987792969,{"date":1266,"close":1267},"2026-03-02",265.1099853515625,{"date":1269,"close":1270},"2026-03-03",258.8399963378906,{"date":1272,"close":1273},"2026-03-04",260.0899963378906,{"date":1275,"close":1276},"2026-03-05",252.38999938964844,{"date":1278,"close":1279},"2026-03-06",250.1300048828125,{"date":1281,"close":1282},"2026-03-09",254.13999938964844,{"date":1284,"close":1285},"2026-03-10",253.91000366210938,{"date":1287,"close":1288},"2026-03-11",251.64999389648438,{"date":1290,"close":1291},"2026-03-12",243.82000732421875,{"date":1293,"close":1294},"2026-03-13",236.75,{"date":1296,"close":1297},"2026-03-16",240.72999572753906,{"date":1299,"close":1300},"2026-03-17",240.24000549316406,{"date":1302,"close":1303},"2026-03-18",241.92999267578125,{"date":1305,"close":1306},"2026-03-19",232.94000244140625,{"date":1308,"close":1309},"2026-03-20",231.2100067138672,{"date":1311,"close":1312},"2026-03-23",236.0399932861328,{"date":1314,"close":1315},"2026-03-24",239.50999450683594,{"date":1317,"close":1318},"2026-03-25",241.6199951171875,{"date":1320,"close":1321},"2026-03-26",230.50999450683594,{"date":1323,"close":1324},"2026-03-27",227.89999389648438,{"date":1326,"close":1327},"2026-03-30",222.99000549316406,{"date":1329,"close":1330},"2026-03-31",230.4600067138672,{"date":1332,"close":1333},"2026-04-01",239.0399932861328,{"date":130,"close":1335},232.67999267578125,{"date":1337,"close":1338},"2026-04-06",236.57000732421875,{"date":1340,"close":1341},"2026-04-07",236.02000427246094,{"date":1343,"close":1344},"2026-04-08",250,{"date":1346,"close":1347},"2026-04-09",254.05999755859375,{"date":1349,"close":1350},"2026-04-10",252.6699981689453,{"date":1352,"close":1353},"2026-04-13",256.1400146484375,{"date":1355,"close":1356},"2026-04-14",258.0299987792969,{"date":121,"close":1358},254.0399932861328,{"date":1360,"close":1361},"2026-04-16",247.60000610351562,{"date":1363,"close":1364},"2026-04-17",255.69000244140625,{"date":1366,"close":1367},"2026-04-20",255.6199951171875,{"date":1369,"close":1370},"2026-04-21",247.72000122070312,{"date":1372,"close":1373},"2026-04-22",240.8800048828125,{"date":1375,"close":1376},"2026-04-23",246.16000366210938,{"date":1378,"close":1379},"2026-04-24",242.44000244140625,{"date":1381,"close":1382},"2026-04-27",241.6999969482422,{"date":1384,"close":1385},"2026-04-28",240.42999267578125,{"date":1387,"close":1388},"2026-04-29",236.52000427246094,{"date":1390,"close":1391},"2026-04-30",243.0399932861328,{"date":1393,"close":1315},"2026-05-01",{"date":172,"close":1395},239.6999969482422,{"date":1397,"close":1398},"2026-05-05",242.69000244140625,{"date":1400,"close":1401},"2026-05-06",256.42999267578125,{"date":1403,"close":1404},"2026-05-07",272.5400085449219,{"date":1406,"close":1407},"2026-05-08",270.55999755859375,{"date":110,"close":1409},273.5799865722656,{"date":1411,"close":1412},"2026-05-12",269.760009765625,{"date":1414,"close":1415},"2026-05-13",273.1000061035156,{"date":1417,"close":1418},"2026-05-14",272.3699951171875,{"date":1420,"close":1421},"2026-05-15",260.3500061035156,{"date":1423,"close":1424},"2026-05-18",256.989990234375,{"date":1426,"close":1427},"2026-05-19",253.1199951171875,{"date":1429,"close":1430},"2026-05-20",261.2099914550781,{"date":57,"close":1432},259.8900146484375,{"date":1434,"close":1435},"2026-05-22",256.54998779296875,{"date":1437,"close":1438},"2026-05-26",261.8900146484375,{"date":1440,"close":1441},"2026-05-27",258.0199890136719,{"date":1443,"close":1432},"2026-05-28",{"date":1445,"close":1446},"2026-05-29",258.25,{"date":1448,"close":1449},"2026-06-01",255.52000427246094,{"date":1451,"close":1452},"2026-06-02",250.72000122070312,{"date":1454,"close":1455},"2026-06-03",248.6300048828125,{"date":1457,"close":1458},"2026-06-04",249.3300018310547,{"date":1460,"close":1461},"2026-06-05",251.89999389648438,{"date":1463,"close":1464},"2026-06-08",246.5500030517578,{"date":1466,"close":1467},"2026-06-09",257.1600036621094,{"date":1469,"close":1470},"2026-06-10",249.49000549316406,{"date":1472,"close":1473},"2026-06-11",264.6000061035156,{"date":1475,"close":1476},"2026-06-12",264.6700134277344,{"date":1478,"close":1479},"2026-06-15",270.44000244140625,{"date":1481,"close":1482},"2026-06-16",277.4200134277344,{"date":1484,"close":1485},"2026-06-17",283.2300109863281,{"date":1487,"close":1488},"2026-06-18",277.6600036621094,{"date":1490,"close":1491},"2026-06-22",280.3599853515625,{"date":1493,"close":1494},"2026-06-23",275.1300048828125,{"date":1496,"close":1497},"2026-06-24",276.05999755859375,{"date":1499,"close":1500},"2026-06-25",273.1400146484375,{"date":1502,"close":1503},"2026-06-26",268.8699951171875,{"date":1505,"close":1506},"2026-06-29",268.57000732421875,{"date":1508,"close":1509},"2026-06-30",268.8599853515625,{"date":1511,"close":1512},"2026-07-01",267.4100036621094,{"date":47,"close":1514},270.4100036621094,{"date":1516,"close":1517},"2026-07-06",277.9100036621094,{"date":1519,"close":1520},"2026-07-07",275.42999267578125,{"date":1522,"close":1523},"2026-07-08",271.5799865722656,{"date":1525,"close":1526},"2026-07-09",273.7699890136719,{"date":1528,"close":1529},"2026-07-10",270.8500061035156,{"date":1531,"close":1532},"2026-07-13",271.2799987792969,{"date":1534,"close":1535},"2026-07-14",276.7799987792969,{"date":1537,"close":1538},"2026-07-15",279.239990234375,{"date":1540,"close":1541},"2026-07-16",271.19000244140625,{"date":1543,"close":1544},"2026-07-17",272.42999267578125,{"date":1546,"close":1547},"2026-07-20",271.9800109863281,{"date":1549,"close":1550},"2026-07-21",279,{"date":1552,"close":1553},"2026-07-22",280.70001220703125,{"date":1555,"close":1556},"2026-07-23",287.0899963378906,{"date":1558,"close":1559},"2026-07-24",289.260009765625,{"date":1561,"close":1562},"2026-07-27",287.94000244140625,{"date":1564,"close":1565},"2026-07-28",286.0400085449219,{"date":1567,"close":1568},"2026-07-29",272.7900085449219,{"date":1570,"close":1571},"2026-07-30",277.2799987792969,{"date":1573,"close":1574},"2026-07-31",282.260009765625,{"date":1576,"close":1577},"2026-08-03",286.3399963378906,{"date":171,"close":1579},288.20001220703125,{"count":174,"fetchedAt":1581,"source":166},"2026-08-04T23:44:24.104Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785887064043]