[{"data":1,"prerenderedAt":1557},["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-IEX":25,"$fRxKXg1b8WvU4hIH8JdGAeWCpHxBqq6oAw3fs_7gbC-o":26,"ticker-mcap-IEX":143,"ticker-profile-IEX":153,"ticker-earnings-IEX":167,"ticker-congress-IEX":171,"i-lucide:info":1555},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"832101","IDEX CORP","Manufacturing","IEX",[34,50,60,67,79,84,89,95,100,105,110,115],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T00:00:00.000Z","0000905148-26-002252-0","4","ASHLEMAN ERIC D","CEO and President","D",93.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605266\u002F000090514826002252\u002F0000905148-26-002252-index.htm",15385,82043,1434958.95,"M","2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"0000905148-26-002252-1",214.9457,10470,71573,2250481.479,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":66},"0000905148-26-002252-2",215.8115,4915,66658,1060713.5225,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-05-08T00:00:00.000Z","0000905148-26-002196-0","Watts Stanfield Paris","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913866\u002F000090514826002196\u002F0000905148-26-002196-index.htm",805,4195,"A","2026-05-06","Stock award","non-discretionary",{"cik":29,"filedAt":68,"filingId":80,"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":81,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002189-0","BUTHMAN MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223783\u002F000090514826002189\u002F0000905148-26-002189-index.htm",10025,{"cik":29,"filedAt":68,"filingId":85,"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":86,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":73,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002193-0","Gunter Lakecia N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842832\u002F000090514826002193\u002F0000905148-26-002193-index.htm",4925,{"cik":29,"filedAt":68,"filingId":90,"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":91,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002194-0","Helmkamp Katrina L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322851\u002F000090514826002194\u002F0000905148-26-002194-index.htm",1035,14235,{"cik":29,"filedAt":68,"filingId":96,"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":97,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":73,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002190-0","Christenson Carl R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383274\u002F000090514826002190\u002F0000905148-26-002190-index.htm",7156,{"cik":29,"filedAt":68,"filingId":101,"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":102,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002191-0","Disher Stephanie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976792\u002F000090514826002191\u002F0000905148-26-002191-index.htm",1880,{"cik":29,"filedAt":68,"filingId":106,"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":107,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":73,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002195-0","Quiroz Alejandro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933778\u002F000090514826002195\u002F0000905148-26-002195-index.htm",4030,{"cik":29,"filedAt":68,"filingId":111,"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":112,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":73,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002188-0","Beck Mark A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603310\u002F000090514826002188\u002F0000905148-26-002188-index.htm",7755,{"cik":29,"filedAt":68,"filingId":116,"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":117,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0000905148-26-002192-0","Glastra Matthijs","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561438\u002F000090514826002192\u002F0000905148-26-002192-index.htm","manufacturing",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"HSY","HERSHEY CO",{"ticker":125,"issuerName":126},"ANET","Arista Networks, Inc.",{"ticker":128,"issuerName":129},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":131,"issuerName":132},"TDG","TransDigm Group INC",{"ticker":134,"issuerName":135},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":137,"issuerName":138},"ENS","EnerSys",{"count":140,"fetchedAt":141,"source":142},12,"2026-07-28T05:10:26.640Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},16447624945.790405,"fresh","2026-07-23",5,"2026-04-24",{"count":151,"fetchedAt":152,"source":142},1,"2026-07-28T05:10:26.641Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Eric D. Ashleman","Industrial - Machinery",8700,"1989-06-02","US","IL","Northbrook","https:\u002F\u002Fwww.idexcorp.com",0.974,"157.25-231.7","2026-07-23T15:00:59.897Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1553},{"congressTrades":173,"insiderTrades":174,"priceHistory":187,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184,185,186],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":80,"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":81,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":85,"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":86,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":73,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":90,"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":91,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":96,"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":97,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":73,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":101,"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":102,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":106,"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":107,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":73,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":111,"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":112,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":73,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":116,"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":117,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":75,"transactionDate":76},[188,191,194,197,200,203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,815,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551],{"date":189,"close":190},"2021-07-30",226.69000244140625,{"date":192,"close":193},"2021-08-06",227.6699981689453,{"date":195,"close":196},"2021-08-13",223.99000549316406,{"date":198,"close":199},"2021-08-20",221.2899932861328,{"date":201,"close":202},"2021-08-27",225.3000030517578,{"date":204,"close":205},"2021-09-03",222.57000732421875,{"date":207,"close":208},"2021-09-10",217.16000366210938,{"date":210,"close":211},"2021-09-17",215.75,{"date":213,"close":214},"2021-09-24",216.67999267578125,{"date":216,"close":217},"2021-10-01",210.14999389648438,{"date":219,"close":220},"2021-10-08",211.82000732421875,{"date":222,"close":223},"2021-10-15",213.4499969482422,{"date":225,"close":226},"2021-10-22",221.07000732421875,{"date":228,"close":205},"2021-10-29",{"date":230,"close":231},"2021-11-05",234.50999450683594,{"date":233,"close":234},"2021-11-12",235.0500030517578,{"date":236,"close":237},"2021-11-19",234.4199981689453,{"date":239,"close":240},"2021-11-26",230.94000244140625,{"date":242,"close":243},"2021-12-03",228.2899932861328,{"date":245,"close":246},"2021-12-10",236.2899932861328,{"date":248,"close":249},"2021-12-17",228.72999572753906,{"date":251,"close":252},"2021-12-23",230.63999938964844,{"date":254,"close":255},"2021-12-31",236.32000732421875,{"date":257,"close":258},"2022-01-07",227.57000732421875,{"date":260,"close":261},"2022-01-14",220.30999755859375,{"date":263,"close":264},"2022-01-21",219.14999389648438,{"date":266,"close":267},"2022-01-28",211.2899932861328,{"date":269,"close":270},"2022-02-04",197.47999572753906,{"date":272,"close":273},"2022-02-11",189.83999633789062,{"date":275,"close":276},"2022-02-18",189.33999633789062,{"date":278,"close":279},"2022-02-25",192.49000549316406,{"date":281,"close":282},"2022-03-04",192.16000366210938,{"date":284,"close":285},"2022-03-11",189.63999938964844,{"date":287,"close":288},"2022-03-18",198.99000549316406,{"date":290,"close":291},"2022-03-25",195.1699981689453,{"date":293,"close":282},"2022-04-01",{"date":295,"close":296},"2022-04-08",196.83999633789062,{"date":298,"close":299},"2022-04-14",190.55999755859375,{"date":301,"close":302},"2022-04-22",191.4199981689453,{"date":304,"close":305},"2022-04-29",189.82000732421875,{"date":307,"close":308},"2022-05-06",188.05999755859375,{"date":310,"close":311},"2022-05-13",186.1699981689453,{"date":313,"close":314},"2022-05-20",185.49000549316406,{"date":316,"close":317},"2022-05-27",192.13999938964844,{"date":319,"close":320},"2022-06-03",195.16000366210938,{"date":322,"close":323},"2022-06-10",185.27999877929688,{"date":325,"close":326},"2022-06-17",173.05999755859375,{"date":328,"close":329},"2022-06-24",185.55999755859375,{"date":331,"close":332},"2022-07-01",183.66000366210938,{"date":334,"close":335},"2022-07-08",185.69000244140625,{"date":337,"close":338},"2022-07-15",186.25999450683594,{"date":340,"close":341},"2022-07-22",192.77000427246094,{"date":343,"close":344},"2022-07-29",208.75,{"date":346,"close":347},"2022-08-05",211.92999267578125,{"date":349,"close":350},"2022-08-12",215.1999969482422,{"date":352,"close":353},"2022-08-19",215.5399932861328,{"date":355,"close":356},"2022-08-26",205.4600067138672,{"date":358,"close":359},"2022-09-02",200.02000427246094,{"date":361,"close":362},"2022-09-09",210.0399932861328,{"date":364,"close":365},"2022-09-16",204.92999267578125,{"date":367,"close":368},"2022-09-23",199.30999755859375,{"date":370,"close":371},"2022-09-30",199.85000610351562,{"date":373,"close":374},"2022-10-07",202.02999877929688,{"date":376,"close":377},"2022-10-14",197.11000061035156,{"date":379,"close":380},"2022-10-21",203.9499969482422,{"date":382,"close":383},"2022-10-28",222.9199981689453,{"date":385,"close":386},"2022-11-04",222.58999633789062,{"date":388,"close":389},"2022-11-11",230.0800018310547,{"date":391,"close":392},"2022-11-18",233.5500030517578,{"date":394,"close":395},"2022-11-25",236.66000366210938,{"date":397,"close":398},"2022-12-02",241.83999633789062,{"date":400,"close":401},"2022-12-09",235.2100067138672,{"date":403,"close":404},"2022-12-16",227.99000549316406,{"date":406,"close":407},"2022-12-23",229.3300018310547,{"date":409,"close":410},"2022-12-30",228.3300018310547,{"date":412,"close":413},"2023-01-06",232.13999938964844,{"date":415,"close":416},"2023-01-13",238.89999389648438,{"date":418,"close":419},"2023-01-20",231.1999969482422,{"date":421,"close":422},"2023-01-27",238.72999572753906,{"date":424,"close":425},"2023-02-03",229.83999633789062,{"date":427,"close":428},"2023-02-10",225.9199981689453,{"date":430,"close":431},"2023-02-17",231,{"date":433,"close":434},"2023-02-24",224.83999633789062,{"date":436,"close":437},"2023-03-03",228.24000549316406,{"date":439,"close":440},"2023-03-10",219.92999267578125,{"date":442,"close":443},"2023-03-17",215.74000549316406,{"date":445,"close":446},"2023-03-24",219.44000244140625,{"date":448,"close":449},"2023-03-31",231.02999877929688,{"date":451,"close":452},"2023-04-06",216.77000427246094,{"date":454,"close":455},"2023-04-14",219.52999877929688,{"date":457,"close":458},"2023-04-21",217.75999450683594,{"date":460,"close":461},"2023-04-28",206.32000732421875,{"date":463,"close":464},"2023-05-05",210.92999267578125,{"date":466,"close":467},"2023-05-12",208.47000122070312,{"date":469,"close":470},"2023-05-19",204.99000549316406,{"date":472,"close":473},"2023-05-26",203.47999572753906,{"date":475,"close":476},"2023-06-02",209.10000610351562,{"date":478,"close":479},"2023-06-09",206.86000061035156,{"date":481,"close":482},"2023-06-16",209.75,{"date":484,"close":485},"2023-06-23",203.0399932861328,{"date":487,"close":488},"2023-06-30",215.25999450683594,{"date":490,"close":491},"2023-07-07",209.97999572753906,{"date":493,"close":494},"2023-07-14",209.58999633789062,{"date":496,"close":497},"2023-07-21",212.63999938964844,{"date":499,"close":500},"2023-07-28",222.24000549316406,{"date":502,"close":503},"2023-08-04",220.88999938964844,{"date":505,"close":506},"2023-08-11",223.41000366210938,{"date":508,"close":509},"2023-08-18",219.4199981689453,{"date":511,"close":512},"2023-08-25",226.13999938964844,{"date":514,"close":515},"2023-09-01",228.27999877929688,{"date":517,"close":518},"2023-09-08",216.08999633789062,{"date":520,"close":521},"2023-09-15",214.24000549316406,{"date":523,"close":524},"2023-09-22",207.1300048828125,{"date":526,"close":527},"2023-09-29",208.02000427246094,{"date":529,"close":530},"2023-10-06",205.97999572753906,{"date":532,"close":533},"2023-10-13",200.63999938964844,{"date":535,"close":536},"2023-10-20",192.72999572753906,{"date":538,"close":539},"2023-10-27",190.9199981689453,{"date":541,"close":291},"2023-11-03",{"date":543,"close":544},"2023-11-10",191.72000122070312,{"date":546,"close":547},"2023-11-17",198.00999450683594,{"date":549,"close":550},"2023-11-24",199.2100067138672,{"date":552,"close":485},"2023-12-01",{"date":554,"close":555},"2023-12-08",204.83999633789062,{"date":557,"close":558},"2023-12-15",211.35000610351562,{"date":560,"close":561},"2023-12-22",214.3800048828125,{"date":563,"close":564},"2023-12-29",217.11000061035156,{"date":566,"close":567},"2024-01-05",211.17999267578125,{"date":569,"close":570},"2024-01-12",206.91000366210938,{"date":572,"close":573},"2024-01-19",207.0399932861328,{"date":575,"close":576},"2024-01-26",209.14999389648438,{"date":578,"close":579},"2024-02-02",220.72000122070312,{"date":581,"close":582},"2024-02-09",228.1999969482422,{"date":584,"close":585},"2024-02-16",227.47000122070312,{"date":587,"close":588},"2024-02-23",237.0500030517578,{"date":590,"close":591},"2024-03-01",239.47000122070312,{"date":593,"close":594},"2024-03-08",238.58999633789062,{"date":596,"close":597},"2024-03-15",239.97000122070312,{"date":599,"close":600},"2024-03-22",243.8699951171875,{"date":602,"close":603},"2024-03-28",244.02000427246094,{"date":605,"close":606},"2024-04-05",239.3800048828125,{"date":608,"close":609},"2024-04-12",232.6699981689453,{"date":611,"close":612},"2024-04-19",227.0399932861328,{"date":614,"close":615},"2024-04-26",220.66000366210938,{"date":617,"close":618},"2024-05-03",220.4199981689453,{"date":620,"close":621},"2024-05-10",226.16000366210938,{"date":623,"close":624},"2024-05-17",222.3300018310547,{"date":626,"close":627},"2024-05-24",215.14999389648438,{"date":629,"close":630},"2024-05-31",208.63999938964844,{"date":632,"close":633},"2024-06-07",201.7899932861328,{"date":635,"close":636},"2024-06-14",198.22999572753906,{"date":638,"close":639},"2024-06-21",202.6999969482422,{"date":641,"close":642},"2024-06-28",201.1999969482422,{"date":644,"close":645},"2024-07-05",194.69000244140625,{"date":647,"close":648},"2024-07-12",204.4600067138672,{"date":650,"close":651},"2024-07-19",202.97000122070312,{"date":653,"close":654},"2024-07-26",206.4600067138672,{"date":656,"close":657},"2024-08-02",194.1199951171875,{"date":659,"close":660},"2024-08-09",194.33999633789062,{"date":662,"close":663},"2024-08-16",196.5800018310547,{"date":665,"close":666},"2024-08-23",203.89999389648438,{"date":668,"close":669},"2024-08-30",206.47999572753906,{"date":671,"close":672},"2024-09-06",195.13999938964844,{"date":674,"close":675},"2024-09-13",199.77999877929688,{"date":677,"close":678},"2024-09-20",208.72999572753906,{"date":680,"close":681},"2024-09-27",214.97999572753906,{"date":683,"close":684},"2024-10-04",211.10000610351562,{"date":686,"close":687},"2024-10-11",211.49000549316406,{"date":689,"close":690},"2024-10-18",210.52999877929688,{"date":692,"close":693},"2024-10-25",202.82000732421875,{"date":695,"close":696},"2024-11-01",216.0500030517578,{"date":698,"close":699},"2024-11-08",228.50999450683594,{"date":701,"close":702},"2024-11-15",227.8300018310547,{"date":704,"close":705},"2024-11-22",232.5,{"date":707,"close":708},"2024-11-29",230.6300048828125,{"date":710,"close":711},"2024-12-06",229.7100067138672,{"date":713,"close":714},"2024-12-13",223,{"date":716,"close":717},"2024-12-20",212.3800048828125,{"date":719,"close":720},"2024-12-27",211.11000061035156,{"date":722,"close":723},"2025-01-03",207.02000427246094,{"date":725,"close":726},"2025-01-10",206.02000427246094,{"date":728,"close":729},"2025-01-17",215.69000244140625,{"date":731,"close":732},"2025-01-24",219.97000122070312,{"date":734,"close":735},"2025-01-31",224.30999755859375,{"date":737,"close":738},"2025-02-07",195.94000244140625,{"date":740,"close":741},"2025-02-14",195.2100067138672,{"date":743,"close":744},"2025-02-21",192.97999572753906,{"date":746,"close":747},"2025-02-28",194.3300018310547,{"date":749,"close":750},"2025-03-07",187.66000366210938,{"date":752,"close":753},"2025-03-14",182.38999938964844,{"date":755,"close":756},"2025-03-21",181.91000366210938,{"date":758,"close":759},"2025-03-28",180.91000366210938,{"date":761,"close":762},"2025-04-04",162.49000549316406,{"date":764,"close":765},"2025-04-11",168.50999450683594,{"date":767,"close":768},"2025-04-17",163.9499969482422,{"date":770,"close":771},"2025-04-25",173,{"date":773,"close":774},"2025-05-02",181.4499969482422,{"date":776,"close":777},"2025-05-09",183.47000122070312,{"date":779,"close":780},"2025-05-16",190.85000610351562,{"date":782,"close":783},"2025-05-23",179.60000610351562,{"date":785,"close":759},"2025-05-30",{"date":787,"close":788},"2025-06-06",183.30999755859375,{"date":790,"close":791},"2025-06-13",177.82000732421875,{"date":793,"close":794},"2025-06-20",173.14999389648438,{"date":796,"close":797},"2025-06-27",176.32000732421875,{"date":799,"close":800},"2025-07-03",181.25,{"date":802,"close":803},"2025-07-11",181.47000122070312,{"date":805,"close":806},"2025-07-18",183.3800048828125,{"date":808,"close":809},"2025-07-22",184.5399932861328,{"date":811,"close":812},"2025-07-23",184.39999389648438,{"date":814,"close":332},"2025-07-24",{"date":816,"close":335},"2025-07-25",{"date":818,"close":819},"2025-07-28",184.42999267578125,{"date":821,"close":822},"2025-07-29",185.17999267578125,{"date":824,"close":825},"2025-07-30",164.27999877929688,{"date":827,"close":828},"2025-07-31",163.50999450683594,{"date":830,"close":831},"2025-08-01",159.1199951171875,{"date":833,"close":834},"2025-08-04",158.25,{"date":836,"close":837},"2025-08-05",161.83999633789062,{"date":839,"close":840},"2025-08-06",159.72000122070312,{"date":842,"close":843},"2025-08-07",158.52999877929688,{"date":845,"close":846},"2025-08-08",158.25999450683594,{"date":848,"close":849},"2025-08-11",157.52999877929688,{"date":851,"close":852},"2025-08-12",163.32000732421875,{"date":854,"close":855},"2025-08-13",169.5,{"date":857,"close":858},"2025-08-14",167.19000244140625,{"date":860,"close":861},"2025-08-15",164.77000427246094,{"date":863,"close":864},"2025-08-18",163.77999877929688,{"date":866,"close":867},"2025-08-19",165.89999389648438,{"date":869,"close":870},"2025-08-20",164.47000122070312,{"date":872,"close":873},"2025-08-21",162.3800048828125,{"date":875,"close":876},"2025-08-22",168.55999755859375,{"date":878,"close":879},"2025-08-25",165.97999572753906,{"date":881,"close":882},"2025-08-26",166,{"date":884,"close":885},"2025-08-27",166.0800018310547,{"date":887,"close":888},"2025-08-28",165.22000122070312,{"date":890,"close":891},"2025-08-29",164.5,{"date":893,"close":894},"2025-09-02",162.14999389648438,{"date":896,"close":897},"2025-09-03",161.32000732421875,{"date":899,"close":900},"2025-09-04",164.86000061035156,{"date":902,"close":903},"2025-09-05",164.92999267578125,{"date":905,"close":906},"2025-09-08",164.1699981689453,{"date":908,"close":909},"2025-09-09",162.00999450683594,{"date":911,"close":912},"2025-09-10",160.1699981689453,{"date":914,"close":915},"2025-09-11",164.49000549316406,{"date":917,"close":918},"2025-09-12",160.5500030517578,{"date":920,"close":921},"2025-09-15",161.16000366210938,{"date":923,"close":924},"2025-09-16",163.83999633789062,{"date":926,"close":927},"2025-09-17",159.58999633789062,{"date":929,"close":930},"2025-09-18",162.05999755859375,{"date":932,"close":933},"2025-09-19",161.02999877929688,{"date":935,"close":936},"2025-09-22",160.60000610351562,{"date":938,"close":939},"2025-09-23",159.39999389648438,{"date":941,"close":942},"2025-09-24",159.75999450683594,{"date":944,"close":945},"2025-09-25",159.27999877929688,{"date":947,"close":948},"2025-09-26",161.35000610351562,{"date":950,"close":951},"2025-09-29",162.19000244140625,{"date":953,"close":954},"2025-09-30",162.75999450683594,{"date":956,"close":957},"2025-10-01",164.10000610351562,{"date":959,"close":960},"2025-10-02",165.17999267578125,{"date":962,"close":963},"2025-10-03",167,{"date":965,"close":966},"2025-10-06",167.0500030517578,{"date":968,"close":969},"2025-10-07",165.8000030517578,{"date":971,"close":972},"2025-10-08",166.88999938964844,{"date":974,"close":975},"2025-10-09",165.85000610351562,{"date":977,"close":921},"2025-10-10",{"date":979,"close":980},"2025-10-13",160.83999633789062,{"date":982,"close":983},"2025-10-14",163.64999389648438,{"date":985,"close":986},"2025-10-15",163.19000244140625,{"date":988,"close":989},"2025-10-16",165.02999877929688,{"date":991,"close":992},"2025-10-17",166.30999755859375,{"date":994,"close":995},"2025-10-20",166.61000061035156,{"date":997,"close":998},"2025-10-21",169.3300018310547,{"date":1000,"close":1001},"2025-10-22",166.35000610351562,{"date":1003,"close":1004},"2025-10-23",168.3699951171875,{"date":1006,"close":1007},"2025-10-24",167.9499969482422,{"date":1009,"close":1010},"2025-10-27",167.60000610351562,{"date":1012,"close":1013},"2025-10-28",166.9499969482422,{"date":1015,"close":1016},"2025-10-29",173.39999389648438,{"date":1018,"close":1019},"2025-10-30",170.3000030517578,{"date":1021,"close":1022},"2025-10-31",171.4600067138672,{"date":1024,"close":1025},"2025-11-03",168.25,{"date":1027,"close":1028},"2025-11-04",167.86000061035156,{"date":1030,"close":1031},"2025-11-05",168.27000427246094,{"date":1033,"close":1034},"2025-11-06",166.82000732421875,{"date":1036,"close":1037},"2025-11-07",167.9600067138672,{"date":1039,"close":1040},"2025-11-10",168.8000030517578,{"date":1042,"close":1043},"2025-11-11",169.50999450683594,{"date":1045,"close":1046},"2025-11-12",169.57000732421875,{"date":1048,"close":1049},"2025-11-13",167.05999755859375,{"date":1051,"close":915},"2025-11-14",{"date":1053,"close":954},"2025-11-17",{"date":1055,"close":1056},"2025-11-18",161.67999267578125,{"date":1058,"close":1056},"2025-11-19",{"date":1060,"close":1061},"2025-11-20",163,{"date":1063,"close":1064},"2025-11-21",170.64999389648438,{"date":1066,"close":1067},"2025-11-24",169.91000366210938,{"date":1069,"close":1070},"2025-11-25",173.64999389648438,{"date":1072,"close":1073},"2025-11-26",173.75999450683594,{"date":1075,"close":1076},"2025-11-28",173.92999267578125,{"date":1078,"close":1079},"2025-12-01",174.63999938964844,{"date":1081,"close":1082},"2025-12-02",175.10000610351562,{"date":1084,"close":1085},"2025-12-03",178.2100067138672,{"date":1087,"close":1088},"2025-12-04",179.02999877929688,{"date":1090,"close":1091},"2025-12-05",177.5399932861328,{"date":1093,"close":1094},"2025-12-08",175.9499969482422,{"date":1096,"close":1097},"2025-12-09",173.5,{"date":1099,"close":1100},"2025-12-10",176.50999450683594,{"date":1102,"close":1103},"2025-12-11",181.24000549316406,{"date":1105,"close":1106},"2025-12-12",178.92999267578125,{"date":1108,"close":1109},"2025-12-15",178.69000244140625,{"date":1111,"close":1112},"2025-12-16",177.19000244140625,{"date":1114,"close":1115},"2025-12-17",176.3300018310547,{"date":1117,"close":1118},"2025-12-18",177.5,{"date":1120,"close":1121},"2025-12-19",177.77999877929688,{"date":1123,"close":1124},"2025-12-22",179.52000427246094,{"date":1126,"close":1127},"2025-12-23",180.33999633789062,{"date":1129,"close":1130},"2025-12-24",180.1999969482422,{"date":1132,"close":1133},"2025-12-26",180.32000732421875,{"date":1135,"close":1136},"2025-12-29",180.00999450683594,{"date":1138,"close":1139},"2025-12-30",179.27999877929688,{"date":1141,"close":1142},"2025-12-31",177.94000244140625,{"date":1144,"close":1145},"2026-01-02",179.05999755859375,{"date":1147,"close":1148},"2026-01-05",180.8000030517578,{"date":1150,"close":1151},"2026-01-06",183.8699951171875,{"date":1153,"close":1154},"2026-01-07",180.49000549316406,{"date":1156,"close":1157},"2026-01-08",184.74000549316406,{"date":1159,"close":1160},"2026-01-09",184.7100067138672,{"date":1162,"close":1163},"2026-01-12",186.3300018310547,{"date":1165,"close":1166},"2026-01-13",187.3300018310547,{"date":1168,"close":1169},"2026-01-14",190.5399932861328,{"date":1171,"close":1172},"2026-01-15",195.3000030517578,{"date":1174,"close":1175},"2026-01-16",196.92999267578125,{"date":1177,"close":1178},"2026-01-20",193.3000030517578,{"date":1180,"close":1181},"2026-01-21",199.05999755859375,{"date":1183,"close":1184},"2026-01-22",197.83999633789062,{"date":1186,"close":1187},"2026-01-23",195.27000427246094,{"date":1189,"close":1190},"2026-01-26",195.24000549316406,{"date":1192,"close":1193},"2026-01-27",194.85000610351562,{"date":1195,"close":1196},"2026-01-28",196.39999389648438,{"date":1198,"close":1199},"2026-01-29",199.72000122070312,{"date":1201,"close":1202},"2026-01-30",198.5500030517578,{"date":1204,"close":1205},"2026-02-02",198.22000122070312,{"date":1207,"close":1208},"2026-02-03",201.61000061035156,{"date":1210,"close":1211},"2026-02-04",212.25,{"date":1213,"close":1214},"2026-02-05",212.94000244140625,{"date":1216,"close":1217},"2026-02-06",211.3699951171875,{"date":1219,"close":1220},"2026-02-09",210.75,{"date":1222,"close":1223},"2026-02-10",214.5800018310547,{"date":1225,"close":1226},"2026-02-11",211.47999572753906,{"date":1228,"close":1229},"2026-02-12",205.13999938964844,{"date":1231,"close":1232},"2026-02-13",210.41000366210938,{"date":1234,"close":1235},"2026-02-17",209.2100067138672,{"date":1237,"close":1238},"2026-02-18",208.97999572753906,{"date":1240,"close":1241},"2026-02-19",207.86000061035156,{"date":1243,"close":1244},"2026-02-20",207.47999572753906,{"date":1246,"close":1247},"2026-02-23",206.64999389648438,{"date":1249,"close":1250},"2026-02-24",208.4499969482422,{"date":1252,"close":1253},"2026-02-25",206.17999267578125,{"date":1255,"close":494},"2026-02-26",{"date":1257,"close":1258},"2026-02-27",209.47000122070312,{"date":1260,"close":1261},"2026-03-02",211.5399932861328,{"date":1263,"close":1264},"2026-03-03",208.9600067138672,{"date":1266,"close":1267},"2026-03-04",208.6999969482422,{"date":1269,"close":1270},"2026-03-05",203.3300018310547,{"date":1272,"close":1273},"2026-03-06",197.89999389648438,{"date":1275,"close":1276},"2026-03-09",197.60000610351562,{"date":1278,"close":1279},"2026-03-10",195.7899932861328,{"date":1281,"close":1282},"2026-03-11",194.47999572753906,{"date":1284,"close":1285},"2026-03-12",188.11000061035156,{"date":1287,"close":1288},"2026-03-13",188.17999267578125,{"date":1290,"close":1291},"2026-03-16",189.57000732421875,{"date":1293,"close":1294},"2026-03-17",190.38999938964844,{"date":1296,"close":1297},"2026-03-18",190.16000366210938,{"date":1299,"close":1300},"2026-03-19",187.3800048828125,{"date":1302,"close":1303},"2026-03-20",184.11000061035156,{"date":1305,"close":1306},"2026-03-23",188.61000061035156,{"date":1308,"close":1309},"2026-03-24",192.8800048828125,{"date":1311,"close":1312},"2026-03-25",191.6300048828125,{"date":1314,"close":1315},"2026-03-26",189.72999572753906,{"date":1317,"close":1318},"2026-03-27",186.5500030517578,{"date":1320,"close":1321},"2026-03-30",183.49000549316406,{"date":1323,"close":1324},"2026-03-31",189.5500030517578,{"date":1326,"close":1327},"2026-04-01",191.97999572753906,{"date":1329,"close":1330},"2026-04-02",190.47000122070312,{"date":1332,"close":1333},"2026-04-06",190.75999450683594,{"date":1335,"close":1336},"2026-04-07",191.8300018310547,{"date":1338,"close":1339},"2026-04-08",197.85000610351562,{"date":1341,"close":1342},"2026-04-09",199.72999572753906,{"date":1344,"close":1345},"2026-04-10",201.08999633789062,{"date":1347,"close":1348},"2026-04-13",205.1199951171875,{"date":1350,"close":1351},"2026-04-14",204.89999389648438,{"date":1353,"close":1354},"2026-04-15",199.52000427246094,{"date":1356,"close":1357},"2026-04-16",200.7100067138672,{"date":1359,"close":1360},"2026-04-17",205.9199981689453,{"date":1362,"close":1363},"2026-04-20",206.36000061035156,{"date":1365,"close":1366},"2026-04-21",204.7899932861328,{"date":1368,"close":1369},"2026-04-22",203.6300048828125,{"date":1371,"close":1372},"2026-04-23",206.63999938964844,{"date":149,"close":1374},204.74000549316406,{"date":1376,"close":1377},"2026-04-27",207.38999938964844,{"date":1379,"close":1380},"2026-04-28",205.36000061035156,{"date":1382,"close":1383},"2026-04-29",217.33999633789062,{"date":1385,"close":1386},"2026-04-30",217.85000610351562,{"date":1388,"close":1389},"2026-05-01",214.92999267578125,{"date":1391,"close":1392},"2026-05-04",214.3300018310547,{"date":1394,"close":1395},"2026-05-05",215.75999450683594,{"date":76,"close":1397},218.19000244140625,{"date":1399,"close":1400},"2026-05-07",214.8699951171875,{"date":1402,"close":1403},"2026-05-08",216.9199981689453,{"date":47,"close":1405},214.00999450683594,{"date":1407,"close":1408},"2026-05-12",213.85000610351562,{"date":1410,"close":1411},"2026-05-13",212.22000122070312,{"date":1413,"close":1414},"2026-05-14",211.39999389648438,{"date":1416,"close":1417},"2026-05-15",207.69000244140625,{"date":1419,"close":1420},"2026-05-18",208.6300048828125,{"date":1422,"close":1423},"2026-05-19",205.14999389648438,{"date":1425,"close":1426},"2026-05-20",208.19000244140625,{"date":1428,"close":1429},"2026-05-21",205.61000061035156,{"date":1431,"close":1432},"2026-05-22",208.77999877929688,{"date":1434,"close":1435},"2026-05-26",211.1300048828125,{"date":1437,"close":1438},"2026-05-27",211.75,{"date":1440,"close":1441},"2026-05-28",210.02999877929688,{"date":1443,"close":1444},"2026-05-29",210.8300018310547,{"date":1446,"close":1447},"2026-06-01",207.58999633789062,{"date":1449,"close":1450},"2026-06-02",212.1300048828125,{"date":1452,"close":1453},"2026-06-03",215.33999633789062,{"date":1455,"close":1456},"2026-06-04",216.2899932861328,{"date":1458,"close":1459},"2026-06-05",215.35000610351562,{"date":1461,"close":1462},"2026-06-08",218.58999633789062,{"date":1464,"close":1465},"2026-06-09",222.13999938964844,{"date":1467,"close":1468},"2026-06-10",214.5,{"date":1470,"close":1471},"2026-06-11",216.89999389648438,{"date":1473,"close":1474},"2026-06-12",218.49000549316406,{"date":1476,"close":1477},"2026-06-15",222.0399932861328,{"date":1479,"close":1480},"2026-06-16",223.80999755859375,{"date":1482,"close":1483},"2026-06-17",223.69000244140625,{"date":1485,"close":1486},"2026-06-18",224.92999267578125,{"date":1488,"close":1489},"2026-06-22",225.36000061035156,{"date":1491,"close":1492},"2026-06-23",221.1699981689453,{"date":1494,"close":1495},"2026-06-24",222.16000366210938,{"date":1497,"close":1498},"2026-06-25",228.07000732421875,{"date":1500,"close":1501},"2026-06-26",227.19000244140625,{"date":1503,"close":1504},"2026-06-29",225.9600067138672,{"date":1506,"close":1507},"2026-06-30",226.9499969482422,{"date":1509,"close":1510},"2026-07-01",224.9600067138672,{"date":1512,"close":1513},"2026-07-02",223.82000732421875,{"date":1515,"close":1516},"2026-07-06",224.4600067138672,{"date":1518,"close":226},"2026-07-07",{"date":1520,"close":1521},"2026-07-08",218.38999938964844,{"date":1523,"close":1524},"2026-07-09",219.74000549316406,{"date":1526,"close":1495},"2026-07-10",{"date":1528,"close":1529},"2026-07-13",221.47999572753906,{"date":1531,"close":1532},"2026-07-14",222.74000549316406,{"date":1534,"close":1535},"2026-07-15",223.57000732421875,{"date":1537,"close":1538},"2026-07-16",228.9600067138672,{"date":1540,"close":1541},"2026-07-17",224.94000244140625,{"date":1543,"close":1544},"2026-07-20",221.24000549316406,{"date":1546,"close":1547},"2026-07-21",221.19000244140625,{"date":1549,"close":1550},"2026-07-22",223.16000366210938,{"date":147,"close":1552},222.22000122070312,{"count":151,"fetchedAt":1554,"source":142},"2026-07-28T05:10:26.678Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785215426570]