[{"data":1,"prerenderedAt":1534},["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-HY":25,"$fHlXamjAJOsJ9XL7h6dQns_jg3GLHr0yJfddqzXkt9gw":26,"ticker-mcap-HY":157,"ticker-profile-HY":167,"ticker-earnings-HY":181,"ticker-congress-HY":185},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1173514","HYSTER-YALE, INC.","Manufacturing","HY",[34,47,54,61,67,73,79,85,92,96,101,106,111,116,121,125,129],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T14:17:46.000Z","0001173514-26-000186-0","Batcheler Colleen","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427462\u002F000117351426000186\u002F0001173514-26-000186-index.htm",1055,10146,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T14:16:13.000Z","0001173514-26-000185-0","Member of a Group","WILLIAMS DAVID B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247994\u002F000117351426000185\u002F0001173514-26-000185-index.htm",25704,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":41,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:59:05.000Z","0001173514-26-000175-0","LABARRE DENNIS W","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247923\u002F000117351426000175\u002F0001173514-26-000175-index.htm",38939,{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":65,"shares":41,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:57:49.000Z","0001173514-26-000174-0","O'Hara Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045854\u002F000117351426000174\u002F0001173514-26-000174-index.htm",6326,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:56:08.000Z","0001173514-26-000173-0","RANKIN CHLOE O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247951\u002F000117351426000173\u002F0001173514-26-000173-index.htm",246575,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:54:21.000Z","0001173514-26-000172-0","BUTLER HELEN RANKIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247868\u002F000117351426000172\u002F0001173514-26-000172-index.htm",60315,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:52:45.000Z","0001173514-26-000171-0","Eliopoulos Edward T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813453\u002F000117351426000171\u002F0001173514-26-000171-index.htm",17777,{"cik":29,"filedAt":86,"filingId":87,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T00:00:00.000Z","0001173514-26-000180-0","4","Gary Collar L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276284\u002F000117351426000180\u002F0001173514-26-000180-index.htm",11595,{"cik":29,"filedAt":86,"filingId":93,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":90,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000180-1",770,12365,{"cik":29,"filedAt":86,"filingId":97,"formType":88,"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":98,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000179-0","Poor Vincent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700788\u002F000117351426000179\u002F0001173514-26-000179-index.htm",23781,{"cik":29,"filedAt":86,"filingId":102,"formType":88,"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":103,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":104,"shares":41,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000184-0","Corvi Carolyn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465541\u002F000117351426000184\u002F0001173514-26-000184-index.htm",29515,{"cik":29,"filedAt":86,"filingId":107,"formType":88,"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":108,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":109,"shares":41,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000181-0","Bemowski James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740774\u002F000117351426000181\u002F0001173514-26-000181-index.htm",22013,{"cik":29,"filedAt":86,"filingId":112,"formType":88,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":41,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000177-0","Jumper John P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1346943\u002F000117351426000177\u002F0001173514-26-000177-index.htm",30167,{"cik":29,"filedAt":86,"filingId":117,"formType":88,"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":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":41,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000178-0","TAPLIN BRITTON T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247982\u002F000117351426000178\u002F0001173514-26-000178-index.htm",390447,{"cik":29,"filedAt":86,"filingId":122,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000183-0","RANKIN CLAIBORNE R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247952\u002F000117351426000183\u002F0001173514-26-000183-index.htm",{"cik":29,"filedAt":86,"filingId":126,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000176-0","BUTLER JOHN C JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247860\u002F000117351426000176\u002F0001173514-26-000176-index.htm",{"cik":29,"filedAt":86,"filingId":130,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001173514-26-000182-0","WILLIAMS CLARA R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247996\u002F000117351426000182\u002F0001173514-26-000182-index.htm","manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"HSY","HERSHEY CO",{"ticker":139,"issuerName":140},"ANET","Arista Networks, Inc.",{"ticker":142,"issuerName":143},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":151,"issuerName":152},"CIEN","CIENA CORP",{"count":154,"fetchedAt":155,"source":156},17,"2026-07-27T08:06:27.362Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},590766177.192688,"fresh","2026-07-23",4,"2026-03-31",{"count":165,"fetchedAt":166,"source":156},1,"2026-07-27T08:06:27.364Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"Rajiv K. Prasad","Agricultural - Machinery",8500,"2012-10-01","US","OH","Cleveland","https:\u002F\u002Fwww.hyster-yale.com",1.61,"26.41-44.55","2026-07-06T14:00:45.601Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1532},{"congressTrades":187,"insiderTrades":188,"priceHistory":206,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":41,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":65,"shares":41,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":87,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":93,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":90,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":97,"formType":88,"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":98,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":102,"formType":88,"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":103,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":104,"shares":41,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":107,"formType":88,"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":108,"ownerTitle":38,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":109,"shares":41,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":112,"formType":88,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":41,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":117,"formType":88,"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":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":41,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":122,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":126,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":130,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,558,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,948,951,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1134,1137,1140,1142,1145,1148,1150,1153,1155,1158,1161,1164,1167,1170,1173,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1315,1317,1320,1323,1325,1327,1330,1333,1335,1338,1341,1344,1346,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1382,1384,1387,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1433,1435,1438,1441,1444,1447,1449,1452,1455,1458,1460,1462,1464,1467,1469,1471,1473,1476,1479,1481,1483,1486,1489,1491,1492,1495,1498,1500,1503,1506,1509,1511,1514,1517,1520,1523,1525,1528,1530],{"date":208,"close":209},"2021-07-30",71.63999938964844,{"date":211,"close":212},"2021-08-06",61.7400016784668,{"date":214,"close":215},"2021-08-13",60.20000076293945,{"date":217,"close":218},"2021-08-20",57.849998474121094,{"date":220,"close":221},"2021-08-27",58.290000915527344,{"date":223,"close":224},"2021-09-03",59.15999984741211,{"date":226,"close":227},"2021-09-10",55.20000076293945,{"date":229,"close":230},"2021-09-17",54.939998626708984,{"date":232,"close":233},"2021-09-24",53.04999923706055,{"date":235,"close":236},"2021-10-01",51.099998474121094,{"date":238,"close":239},"2021-10-08",49.54999923706055,{"date":241,"close":242},"2021-10-15",48.209999084472656,{"date":244,"close":245},"2021-10-22",48.2400016784668,{"date":247,"close":248},"2021-10-29",48.040000915527344,{"date":250,"close":251},"2021-11-05",44.16999816894531,{"date":253,"close":254},"2021-11-12",43.689998626708984,{"date":256,"close":257},"2021-11-19",41.20000076293945,{"date":259,"close":260},"2021-11-26",41.08000183105469,{"date":262,"close":263},"2021-12-03",36.36000061035156,{"date":265,"close":266},"2021-12-10",37.43000030517578,{"date":268,"close":269},"2021-12-17",41.41999816894531,{"date":271,"close":272},"2021-12-23",41.58000183105469,{"date":274,"close":275},"2021-12-31",41.099998474121094,{"date":277,"close":278},"2022-01-07",45.029998779296875,{"date":280,"close":281},"2022-01-14",44.83000183105469,{"date":283,"close":284},"2022-01-21",40.88999938964844,{"date":286,"close":287},"2022-01-28",42.13999938964844,{"date":289,"close":290},"2022-02-04",41.5,{"date":292,"close":293},"2022-02-11",41.0099983215332,{"date":295,"close":257},"2022-02-18",{"date":297,"close":298},"2022-02-25",38.380001068115234,{"date":300,"close":301},"2022-03-04",36.349998474121094,{"date":303,"close":304},"2022-03-11",34.310001373291016,{"date":306,"close":307},"2022-03-18",35.810001373291016,{"date":309,"close":310},"2022-03-25",35.54999923706055,{"date":312,"close":313},"2022-04-01",33.63999938964844,{"date":315,"close":316},"2022-04-08",31.770000457763672,{"date":318,"close":319},"2022-04-14",32.400001525878906,{"date":321,"close":322},"2022-04-22",31.8799991607666,{"date":324,"close":325},"2022-04-29",30.719999313354492,{"date":327,"close":328},"2022-05-06",33.029998779296875,{"date":330,"close":331},"2022-05-13",34.06999969482422,{"date":333,"close":334},"2022-05-20",33.619998931884766,{"date":336,"close":337},"2022-05-27",38.20000076293945,{"date":339,"close":337},"2022-06-03",{"date":341,"close":342},"2022-06-10",38.29999923706055,{"date":344,"close":345},"2022-06-17",33.529998779296875,{"date":347,"close":348},"2022-06-24",33.90999984741211,{"date":350,"close":351},"2022-07-01",32.880001068115234,{"date":353,"close":354},"2022-07-08",32.279998779296875,{"date":356,"close":357},"2022-07-15",32.45000076293945,{"date":359,"close":360},"2022-07-22",33.779998779296875,{"date":362,"close":363},"2022-07-29",34.59000015258789,{"date":365,"close":366},"2022-08-05",32.470001220703125,{"date":368,"close":369},"2022-08-12",33.209999084472656,{"date":371,"close":372},"2022-08-19",32.540000915527344,{"date":374,"close":375},"2022-08-26",31.809999465942383,{"date":377,"close":378},"2022-09-02",27.790000915527344,{"date":380,"close":381},"2022-09-09",29.600000381469727,{"date":383,"close":384},"2022-09-16",29.219999313354492,{"date":386,"close":387},"2022-09-23",26.329999923706055,{"date":389,"close":390},"2022-09-30",21.510000228881836,{"date":392,"close":393},"2022-10-07",21.3799991607666,{"date":395,"close":396},"2022-10-14",24.700000762939453,{"date":398,"close":399},"2022-10-21",25.739999771118164,{"date":401,"close":402},"2022-10-28",29.25,{"date":404,"close":405},"2022-11-04",32.029998779296875,{"date":407,"close":408},"2022-11-11",31.139999389648438,{"date":410,"close":411},"2022-11-18",31.110000610351562,{"date":413,"close":414},"2022-11-25",30.149999618530273,{"date":416,"close":417},"2022-12-02",31.010000228881836,{"date":419,"close":420},"2022-12-09",28.81999969482422,{"date":422,"close":423},"2022-12-16",28.209999084472656,{"date":425,"close":426},"2022-12-23",25.799999237060547,{"date":428,"close":429},"2022-12-30",25.309999465942383,{"date":431,"close":432},"2023-01-06",28.950000762939453,{"date":434,"close":435},"2023-01-13",30.790000915527344,{"date":437,"close":438},"2023-01-20",31.219999313354492,{"date":440,"close":441},"2023-01-27",31.530000686645508,{"date":443,"close":444},"2023-02-03",33.18000030517578,{"date":446,"close":447},"2023-02-10",31.270000457763672,{"date":449,"close":450},"2023-02-17",30.459999084472656,{"date":452,"close":453},"2023-02-24",31.84000015258789,{"date":455,"close":456},"2023-03-03",47.7599983215332,{"date":458,"close":459},"2023-03-10",45.58000183105469,{"date":461,"close":462},"2023-03-17",42.369998931884766,{"date":464,"close":465},"2023-03-24",45.25,{"date":467,"close":468},"2023-03-31",49.88999938964844,{"date":470,"close":471},"2023-04-06",45.560001373291016,{"date":473,"close":474},"2023-04-14",49.43000030517578,{"date":476,"close":477},"2023-04-21",52.47999954223633,{"date":479,"close":480},"2023-04-28",52.65999984741211,{"date":482,"close":483},"2023-05-05",53.61000061035156,{"date":485,"close":486},"2023-05-12",49.66999816894531,{"date":488,"close":489},"2023-05-19",51.400001525878906,{"date":491,"close":492},"2023-05-26",49.0099983215332,{"date":494,"close":495},"2023-06-02",51.5099983215332,{"date":497,"close":498},"2023-06-09",52.70000076293945,{"date":500,"close":501},"2023-06-16",51.75,{"date":503,"close":504},"2023-06-23",51.02000045776367,{"date":506,"close":507},"2023-06-30",55.84000015258789,{"date":509,"close":510},"2023-07-07",48.720001220703125,{"date":512,"close":513},"2023-07-14",46.91999816894531,{"date":515,"close":516},"2023-07-21",46.869998931884766,{"date":518,"close":519},"2023-07-28",46.970001220703125,{"date":521,"close":522},"2023-08-04",49.029998779296875,{"date":524,"close":525},"2023-08-11",47.540000915527344,{"date":527,"close":528},"2023-08-18",45.439998626708984,{"date":530,"close":531},"2023-08-25",44.380001068115234,{"date":533,"close":534},"2023-09-01",46.150001525878906,{"date":536,"close":537},"2023-09-08",44.09000015258789,{"date":539,"close":540},"2023-09-15",44.2599983215332,{"date":542,"close":543},"2023-09-22",43.900001525878906,{"date":545,"close":546},"2023-09-29",44.58000183105469,{"date":548,"close":549},"2023-10-06",43.70000076293945,{"date":551,"close":290},"2023-10-13",{"date":553,"close":554},"2023-10-20",40.31999969482422,{"date":556,"close":557},"2023-10-27",38.95000076293945,{"date":559,"close":254},"2023-11-03",{"date":561,"close":562},"2023-11-10",45.11000061035156,{"date":564,"close":565},"2023-11-17",47.150001525878906,{"date":567,"close":568},"2023-11-24",47.88999938964844,{"date":570,"close":571},"2023-12-01",48.900001525878906,{"date":573,"close":574},"2023-12-08",50.70000076293945,{"date":576,"close":577},"2023-12-15",58.060001373291016,{"date":579,"close":580},"2023-12-22",59.4900016784668,{"date":582,"close":583},"2023-12-29",62.189998626708984,{"date":585,"close":586},"2024-01-05",63.790000915527344,{"date":588,"close":589},"2024-01-12",64.3499984741211,{"date":591,"close":592},"2024-01-19",64.37000274658203,{"date":594,"close":595},"2024-01-26",68.36000061035156,{"date":597,"close":598},"2024-02-02",68.13999938964844,{"date":600,"close":601},"2024-02-09",69.01000213623047,{"date":603,"close":604},"2024-02-16",70.29000091552734,{"date":606,"close":607},"2024-02-23",68.91000366210938,{"date":609,"close":610},"2024-03-01",57.25,{"date":612,"close":613},"2024-03-08",58.099998474121094,{"date":615,"close":616},"2024-03-15",58.209999084472656,{"date":618,"close":619},"2024-03-22",59.02000045776367,{"date":621,"close":622},"2024-03-28",64.16999816894531,{"date":624,"close":625},"2024-04-05",64.05000305175781,{"date":627,"close":628},"2024-04-12",61.869998931884766,{"date":630,"close":631},"2024-04-19",59.810001373291016,{"date":633,"close":634},"2024-04-26",58.68000030517578,{"date":636,"close":637},"2024-05-03",58.79999923706055,{"date":639,"close":640},"2024-05-10",77.61000061035156,{"date":642,"close":643},"2024-05-17",75.12000274658203,{"date":645,"close":646},"2024-05-24",75.4800033569336,{"date":648,"close":649},"2024-05-31",72.58999633789062,{"date":651,"close":652},"2024-06-07",74.41000366210938,{"date":654,"close":655},"2024-06-14",72.19000244140625,{"date":657,"close":658},"2024-06-21",70.66000366210938,{"date":660,"close":661},"2024-06-28",69.7300033569336,{"date":663,"close":664},"2024-07-05",66.73999786376953,{"date":666,"close":667},"2024-07-12",68.58999633789062,{"date":669,"close":670},"2024-07-19",71.48999786376953,{"date":672,"close":673},"2024-07-26",78.13999938964844,{"date":675,"close":676},"2024-08-02",73.86000061035156,{"date":678,"close":679},"2024-08-09",60.099998474121094,{"date":681,"close":682},"2024-08-16",59.79999923706055,{"date":684,"close":685},"2024-08-23",61.619998931884766,{"date":687,"close":688},"2024-08-30",62.959999084472656,{"date":690,"close":691},"2024-09-06",57.439998626708984,{"date":693,"close":694},"2024-09-13",59.68000030517578,{"date":696,"close":697},"2024-09-20",61.79999923706055,{"date":699,"close":700},"2024-09-27",63.72999954223633,{"date":702,"close":703},"2024-10-04",65.72000122070312,{"date":705,"close":706},"2024-10-11",68.7699966430664,{"date":708,"close":709},"2024-10-18",67.70999908447266,{"date":711,"close":712},"2024-10-25",64.61000061035156,{"date":714,"close":715},"2024-11-01",62.02000045776367,{"date":717,"close":718},"2024-11-08",53.380001068115234,{"date":720,"close":721},"2024-11-15",53.16999816894531,{"date":723,"close":724},"2024-11-22",56.790000915527344,{"date":726,"close":727},"2024-11-29",56.2400016784668,{"date":729,"close":730},"2024-12-06",55.02000045776367,{"date":732,"close":733},"2024-12-13",55.060001373291016,{"date":735,"close":736},"2024-12-20",50.459999084472656,{"date":738,"close":739},"2024-12-27",50.16999816894531,{"date":741,"close":742},"2025-01-03",50.90999984741211,{"date":744,"close":745},"2025-01-10",49.810001373291016,{"date":747,"close":748},"2025-01-17",53.869998931884766,{"date":750,"close":751},"2025-01-24",53.43000030517578,{"date":753,"close":754},"2025-01-31",53.41999816894531,{"date":756,"close":757},"2025-02-07",52.130001068115234,{"date":759,"close":760},"2025-02-14",52.81999969482422,{"date":762,"close":763},"2025-02-21",52.06999969482422,{"date":765,"close":766},"2025-02-28",50.81999969482422,{"date":768,"close":769},"2025-03-07",44.5099983215332,{"date":771,"close":772},"2025-03-14",44.81999969482422,{"date":774,"close":775},"2025-03-21",44.560001373291016,{"date":777,"close":778},"2025-03-28",41.86000061035156,{"date":780,"close":781},"2025-04-04",36.970001220703125,{"date":783,"close":784},"2025-04-11",37.689998626708984,{"date":786,"close":787},"2025-04-17",38.2599983215332,{"date":789,"close":790},"2025-04-25",39.540000915527344,{"date":792,"close":793},"2025-05-02",40.33000183105469,{"date":795,"close":796},"2025-05-09",39.650001525878906,{"date":798,"close":799},"2025-05-16",42.689998626708984,{"date":801,"close":802},"2025-05-23",39.59000015258789,{"date":804,"close":805},"2025-05-30",40.15999984741211,{"date":807,"close":808},"2025-06-06",41.2599983215332,{"date":810,"close":811},"2025-06-13",39.38999938964844,{"date":813,"close":814},"2025-06-20",38.47999954223633,{"date":816,"close":817},"2025-06-27",40.13999938964844,{"date":819,"close":820},"2025-07-03",42.540000915527344,{"date":822,"close":823},"2025-07-11",42.400001525878906,{"date":825,"close":826},"2025-07-18",40.86000061035156,{"date":828,"close":829},"2025-07-22",42.560001373291016,{"date":831,"close":832},"2025-07-23",43.77000045776367,{"date":834,"close":835},"2025-07-24",42.86000061035156,{"date":837,"close":838},"2025-07-25",43.79999923706055,{"date":840,"close":841},"2025-07-28",43.470001220703125,{"date":843,"close":844},"2025-07-29",42.34000015258789,{"date":846,"close":847},"2025-07-30",42.029998779296875,{"date":849,"close":850},"2025-07-31",42.0099983215332,{"date":852,"close":853},"2025-08-01",40.22999954223633,{"date":855,"close":856},"2025-08-04",41.349998474121094,{"date":858,"close":859},"2025-08-05",42.20000076293945,{"date":861,"close":862},"2025-08-06",36.97999954223633,{"date":864,"close":865},"2025-08-07",37.380001068115234,{"date":867,"close":868},"2025-08-08",35.9900016784668,{"date":870,"close":871},"2025-08-11",36.459999084472656,{"date":873,"close":874},"2025-08-12",37.08000183105469,{"date":876,"close":877},"2025-08-13",38,{"date":879,"close":880},"2025-08-14",37.349998474121094,{"date":882,"close":883},"2025-08-15",36.29999923706055,{"date":885,"close":886},"2025-08-18",37,{"date":888,"close":889},"2025-08-19",37.16999816894531,{"date":891,"close":892},"2025-08-20",36.630001068115234,{"date":894,"close":895},"2025-08-21",36.93000030517578,{"date":897,"close":898},"2025-08-22",39.040000915527344,{"date":900,"close":901},"2025-08-25",39.27000045776367,{"date":903,"close":904},"2025-08-26",39.29999923706055,{"date":906,"close":907},"2025-08-27",38.54999923706055,{"date":909,"close":910},"2025-08-28",38.45000076293945,{"date":912,"close":913},"2025-08-29",37.5,{"date":915,"close":916},"2025-09-02",36.79999923706055,{"date":918,"close":919},"2025-09-03",36.439998626708984,{"date":921,"close":922},"2025-09-04",37.119998931884766,{"date":924,"close":925},"2025-09-05",37.70000076293945,{"date":927,"close":928},"2025-09-08",37.54999923706055,{"date":930,"close":931},"2025-09-09",36.04999923706055,{"date":933,"close":934},"2025-09-10",35.970001220703125,{"date":936,"close":781},"2025-09-11",{"date":938,"close":939},"2025-09-12",35.77000045776367,{"date":941,"close":942},"2025-09-15",36,{"date":944,"close":945},"2025-09-16",35.90999984741211,{"date":947,"close":931},"2025-09-17",{"date":949,"close":950},"2025-09-18",37.970001220703125,{"date":952,"close":892},"2025-09-19",{"date":954,"close":955},"2025-09-22",37.099998474121094,{"date":957,"close":958},"2025-09-23",37.34000015258789,{"date":960,"close":961},"2025-09-24",37.150001525878906,{"date":963,"close":964},"2025-09-25",36.11000061035156,{"date":966,"close":967},"2025-09-26",37.13999938964844,{"date":969,"close":970},"2025-09-29",36.61000061035156,{"date":972,"close":973},"2025-09-30",36.86000061035156,{"date":975,"close":976},"2025-10-01",36.939998626708984,{"date":978,"close":979},"2025-10-02",36.63999938964844,{"date":981,"close":982},"2025-10-03",36.720001220703125,{"date":984,"close":985},"2025-10-06",36.060001373291016,{"date":987,"close":988},"2025-10-07",35.029998779296875,{"date":990,"close":931},"2025-10-08",{"date":992,"close":993},"2025-10-09",35.349998474121094,{"date":995,"close":996},"2025-10-10",34.150001525878906,{"date":998,"close":999},"2025-10-13",35.470001220703125,{"date":1001,"close":1002},"2025-10-14",36.13999938964844,{"date":1004,"close":1005},"2025-10-15",36.650001525878906,{"date":1007,"close":1008},"2025-10-16",36.20000076293945,{"date":1010,"close":310},"2025-10-17",{"date":1012,"close":1013},"2025-10-20",36.4900016784668,{"date":1015,"close":979},"2025-10-21",{"date":1017,"close":1018},"2025-10-22",36.09000015258789,{"date":1020,"close":1021},"2025-10-23",37.209999084472656,{"date":1023,"close":1024},"2025-10-24",37.720001220703125,{"date":1026,"close":1027},"2025-10-27",37.15999984741211,{"date":1029,"close":1030},"2025-10-28",36.709999084472656,{"date":1032,"close":1033},"2025-10-29",36.41999816894531,{"date":1035,"close":1036},"2025-10-30",36.2400016784668,{"date":1038,"close":1039},"2025-10-31",35.939998626708984,{"date":1041,"close":1042},"2025-11-03",35.630001068115234,{"date":1044,"close":1045},"2025-11-04",34.560001373291016,{"date":1047,"close":1048},"2025-11-05",34.08000183105469,{"date":1050,"close":363},"2025-11-06",{"date":1052,"close":331},"2025-11-07",{"date":1054,"close":1055},"2025-11-10",31.780000686645508,{"date":1057,"close":1058},"2025-11-11",29.709999084472656,{"date":1060,"close":1061},"2025-11-12",29.770000457763672,{"date":1063,"close":1064},"2025-11-13",29.290000915527344,{"date":1066,"close":1067},"2025-11-14",28.5,{"date":1069,"close":1070},"2025-11-17",27.65999984741211,{"date":1072,"close":1073},"2025-11-18",27.579999923706055,{"date":1075,"close":1076},"2025-11-19",27.31999969482422,{"date":1078,"close":1079},"2025-11-20",26.489999771118164,{"date":1081,"close":1082},"2025-11-21",28.149999618530273,{"date":1084,"close":1085},"2025-11-24",28.3799991607666,{"date":1087,"close":1088},"2025-11-25",29.389999389648438,{"date":1090,"close":1091},"2025-11-26",28.65999984741211,{"date":1093,"close":1094},"2025-11-28",29.079999923706055,{"date":1096,"close":1097},"2025-12-01",28.6200008392334,{"date":1099,"close":1100},"2025-12-02",29.75,{"date":1102,"close":1103},"2025-12-03",34.400001525878906,{"date":1105,"close":988},"2025-12-04",{"date":1107,"close":1108},"2025-12-05",33.81999969482422,{"date":1110,"close":1111},"2025-12-08",33.38999938964844,{"date":1113,"close":1114},"2025-12-09",32.97999954223633,{"date":1116,"close":1117},"2025-12-10",33.900001525878906,{"date":1119,"close":1120},"2025-12-11",34.20000076293945,{"date":1122,"close":1123},"2025-12-12",33.560001373291016,{"date":1125,"close":345},"2025-12-15",{"date":1127,"close":1128},"2025-12-16",32.72999954223633,{"date":1130,"close":1131},"2025-12-17",31.170000076293945,{"date":1133,"close":408},"2025-12-18",{"date":1135,"close":1136},"2025-12-19",30.65999984741211,{"date":1138,"close":1139},"2025-12-22",30.90999984741211,{"date":1141,"close":417},"2025-12-23",{"date":1143,"close":1144},"2025-12-24",30.950000762939453,{"date":1146,"close":1147},"2025-12-26",31,{"date":1149,"close":414},"2025-12-29",{"date":1151,"close":1152},"2025-12-30",29.760000228881836,{"date":1154,"close":1058},"2025-12-31",{"date":1156,"close":1157},"2026-01-02",30.06999969482422,{"date":1159,"close":1160},"2026-01-05",31.68000030517578,{"date":1162,"close":1163},"2026-01-06",32.709999084472656,{"date":1165,"close":1166},"2026-01-07",31.18000030517578,{"date":1168,"close":1169},"2026-01-08",32.630001068115234,{"date":1171,"close":1172},"2026-01-09",32.779998779296875,{"date":1174,"close":1117},"2026-01-12",{"date":1176,"close":1177},"2026-01-13",33.65999984741211,{"date":1179,"close":444},"2026-01-14",{"date":1181,"close":1182},"2026-01-15",34.189998626708984,{"date":1184,"close":1185},"2026-01-16",33.84000015258789,{"date":1187,"close":1188},"2026-01-20",32.369998931884766,{"date":1190,"close":1191},"2026-01-21",34.02000045776367,{"date":1193,"close":1194},"2026-01-22",34.36000061035156,{"date":1196,"close":1197},"2026-01-23",33.540000915527344,{"date":1199,"close":1200},"2026-01-26",31.93000030517578,{"date":1202,"close":1200},"2026-01-27",{"date":1204,"close":1205},"2026-01-28",31.43000030517578,{"date":1207,"close":1208},"2026-01-29",32.88999938964844,{"date":1210,"close":1211},"2026-01-30",33.45000076293945,{"date":1213,"close":348},"2026-02-02",{"date":1215,"close":1216},"2026-02-03",34.810001373291016,{"date":1218,"close":1219},"2026-02-04",35.529998779296875,{"date":1221,"close":1216},"2026-02-05",{"date":1223,"close":1224},"2026-02-06",36.47999954223633,{"date":1226,"close":1227},"2026-02-09",36.599998474121094,{"date":1229,"close":1230},"2026-02-10",37.2599983215332,{"date":1232,"close":1233},"2026-02-11",38.599998474121094,{"date":1235,"close":1236},"2026-02-12",38.66999816894531,{"date":1238,"close":1239},"2026-02-13",39.470001220703125,{"date":1241,"close":1242},"2026-02-17",39.959999084472656,{"date":1244,"close":1245},"2026-02-18",39.189998626708984,{"date":1247,"close":1248},"2026-02-19",38.86000061035156,{"date":1250,"close":1251},"2026-02-20",39.65999984741211,{"date":1253,"close":1254},"2026-02-23",37.65999984741211,{"date":1256,"close":1257},"2026-02-24",38.34000015258789,{"date":1259,"close":1260},"2026-02-25",38.18000030517578,{"date":1262,"close":1263},"2026-02-26",38.16999816894531,{"date":1265,"close":1266},"2026-02-27",36.83000183105469,{"date":1268,"close":1269},"2026-03-02",39.34000015258789,{"date":1271,"close":1272},"2026-03-03",38.400001525878906,{"date":1274,"close":1024},"2026-03-04",{"date":1276,"close":1277},"2026-03-05",37.90999984741211,{"date":1279,"close":1280},"2026-03-06",33.43000030517578,{"date":1282,"close":1208},"2026-03-09",{"date":1284,"close":1285},"2026-03-10",33.4900016784668,{"date":1287,"close":1288},"2026-03-11",32.38999938964844,{"date":1290,"close":1291},"2026-03-12",32.310001373291016,{"date":1293,"close":1294},"2026-03-13",31.280000686645508,{"date":1296,"close":1297},"2026-03-16",30.690000534057617,{"date":1299,"close":1300},"2026-03-17",30.969999313354492,{"date":1302,"close":1303},"2026-03-18",29.899999618530273,{"date":1305,"close":1303},"2026-03-19",{"date":1307,"close":1308},"2026-03-20",29.100000381469727,{"date":1310,"close":1311},"2026-03-23",30.309999465942383,{"date":1313,"close":1314},"2026-03-24",31.670000076293945,{"date":1316,"close":1123},"2026-03-25",{"date":1318,"close":1319},"2026-03-26",33.119998931884766,{"date":1321,"close":1322},"2026-03-27",32.22999954223633,{"date":1324,"close":1055},"2026-03-30",{"date":163,"close":1326},32.5099983215332,{"date":1328,"close":1329},"2026-04-01",33.099998474121094,{"date":1331,"close":1332},"2026-04-02",32.43000030517578,{"date":1334,"close":1172},"2026-04-06",{"date":1336,"close":1337},"2026-04-07",32.40999984741211,{"date":1339,"close":1340},"2026-04-08",35.189998626708984,{"date":1342,"close":1343},"2026-04-09",36.150001525878906,{"date":1345,"close":1033},"2026-04-10",{"date":1347,"close":874},"2026-04-13",{"date":1349,"close":1350},"2026-04-14",37.18000030517578,{"date":1352,"close":1353},"2026-04-15",37.20000076293945,{"date":1355,"close":1356},"2026-04-16",36.15999984741211,{"date":1358,"close":787},"2026-04-17",{"date":1360,"close":1361},"2026-04-20",38.63999938964844,{"date":1363,"close":1364},"2026-04-21",38.310001373291016,{"date":1366,"close":1367},"2026-04-22",38.459999084472656,{"date":1369,"close":1370},"2026-04-23",39.709999084472656,{"date":1372,"close":1373},"2026-04-24",40.2400016784668,{"date":1375,"close":1376},"2026-04-27",39.369998931884766,{"date":1378,"close":1379},"2026-04-28",39.22999954223633,{"date":1381,"close":1257},"2026-04-29",{"date":1383,"close":1239},"2026-04-30",{"date":1385,"close":1386},"2026-05-01",39.66999816894531,{"date":1388,"close":907},"2026-05-04",{"date":1390,"close":1391},"2026-05-05",39.95000076293945,{"date":1393,"close":1394},"2026-05-06",36.88999938964844,{"date":1396,"close":973},"2026-05-07",{"date":1398,"close":1399},"2026-05-08",37.25,{"date":1401,"close":1402},"2026-05-11",36.40999984741211,{"date":1404,"close":1033},"2026-05-12",{"date":1406,"close":1407},"2026-05-13",36.310001373291016,{"date":1409,"close":1410},"2026-05-14",36.02000045776367,{"date":1412,"close":1413},"2026-05-15",35.7400016784668,{"date":1415,"close":1416},"2026-05-18",33.77000045776367,{"date":1418,"close":1147},"2026-05-19",{"date":1420,"close":1421},"2026-05-20",32.02000045776367,{"date":1423,"close":1424},"2026-05-21",33.27000045776367,{"date":1426,"close":1427},"2026-05-22",33.880001068115234,{"date":1429,"close":1430},"2026-05-26",35.18000030517578,{"date":1432,"close":1008},"2026-05-27",{"date":1434,"close":883},"2026-05-28",{"date":1436,"close":1437},"2026-05-29",36.31999969482422,{"date":1439,"close":1440},"2026-06-01",34.77000045776367,{"date":1442,"close":1443},"2026-06-02",36.33000183105469,{"date":1445,"close":1446},"2026-06-03",35.63999938964844,{"date":1448,"close":1410},"2026-06-04",{"date":1450,"close":1451},"2026-06-05",34.4900016784668,{"date":1453,"close":1454},"2026-06-08",35.060001373291016,{"date":1456,"close":1457},"2026-06-09",34.849998474121094,{"date":1459,"close":1117},"2026-06-10",{"date":1461,"close":993},"2026-06-11",{"date":1463,"close":1350},"2026-06-12",{"date":1465,"close":1466},"2026-06-15",37.63999938964844,{"date":1468,"close":928},"2026-06-16",{"date":1470,"close":880},"2026-06-17",{"date":1472,"close":904},"2026-06-18",{"date":1474,"close":1475},"2026-06-22",38.540000915527344,{"date":1477,"close":1478},"2026-06-23",36.7599983215332,{"date":1480,"close":1039},"2026-06-24",{"date":1482,"close":1402},"2026-06-25",{"date":1484,"close":1485},"2026-06-26",36.22999954223633,{"date":1487,"close":1488},"2026-06-29",34.22999954223633,{"date":1490,"close":1454},"2026-06-30",{"date":44,"close":1197},{"date":1493,"close":1494},"2026-07-02",31.989999771118164,{"date":1496,"close":1497},"2026-07-06",33.04999923706055,{"date":1499,"close":1314},"2026-07-07",{"date":1501,"close":1502},"2026-07-08",31.920000076293945,{"date":1504,"close":1505},"2026-07-09",32.09000015258789,{"date":1507,"close":1508},"2026-07-10",32.68000030517578,{"date":1510,"close":405},"2026-07-13",{"date":1512,"close":1513},"2026-07-14",32.349998474121094,{"date":1515,"close":1516},"2026-07-15",33.2599983215332,{"date":1518,"close":1519},"2026-07-16",33.720001220703125,{"date":1521,"close":1522},"2026-07-17",33,{"date":1524,"close":1055},"2026-07-20",{"date":1526,"close":1527},"2026-07-21",32.79999923706055,{"date":1529,"close":1197},"2026-07-22",{"date":161,"close":1531},33.150001525878906,{"count":165,"fetchedAt":1533,"source":156},"2026-07-27T08:06:27.368Z",1785139587315]