[{"data":1,"prerenderedAt":1552},["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-IP":25,"$f0OSuFfU03OMJ5hf-WQ4P0gKfs3MEPoNM1Yr436YLPx8":42,"ticker-mcap-IP":157,"ticker-profile-IP":165,"ticker-earnings-IP":179,"ticker-congress-IP":183,"i-lucide:info":1550},{"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,{"history":26,"mentions":37,"mentions24hAgo":35,"name":38,"rank":39,"ticker":40,"topFilterLabel":41},[27,27,28,29,30,29,31,32,33,34,35,35,27,36,37],12,26,33,34,16,9,8,4,5,13,17,"International Paper",38,"IP","r\u002FStockMarket",{"data":43,"meta":153},{"identity":44,"transactions":48,"sectorSlug":133,"relatedTickers":134},{"cik":45,"issuerName":46,"sector":47,"ticker":40,"priceFailureCount":4},"51434","INTERNATIONAL PAPER CO","Manufacturing",[49,63,71,79,84,89,95,100,114,125],{"cik":45,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-14T15:56:09.000Z","0000051434-26-000088-0",null,"SULLIVAN KATHRYN D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185566\u002F000005143426000088\u002F0000051434-26-000088-index.htm",7901,53777,"A","2026-05-12","Stock award","non-discretionary",{"cik":45,"filedAt":64,"filingId":65,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":67,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-14T00:00:00.000Z","0000051434-26-000097-0","4","ROBBIE DAVID A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056337\u002F000005143426000097\u002F0000051434-26-000097-index.htm",5298,14002,{"cik":45,"filedAt":64,"filingId":72,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":67,"ownerTitle":54,"ownershipType":55,"pricePerShare":73,"rawFilingUrl":68,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":60,"intentLabel":78,"signalQuality":62},"0000051434-26-000097-1",32.47,1233,12769,40035.51,"F","Tax withholding",{"cik":45,"filedAt":64,"filingId":80,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":81,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":82,"shares":69,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000051434-26-000094-0","Dorduncu Ahmet C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1513254\u002F000005143426000094\u002F0000051434-26-000094-index.htm",45393,{"cik":45,"filedAt":64,"filingId":85,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":81,"ownerTitle":54,"ownershipType":55,"pricePerShare":73,"rawFilingUrl":82,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":77,"transactionDate":60,"intentLabel":78,"signalQuality":62},"0000051434-26-000094-1",1186,44207,38509.42,{"cik":45,"filedAt":64,"filingId":90,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":91,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000051434-26-000090-0","GUSTAFSSON ANDERS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1129136\u002F000005143426000090\u002F0000051434-26-000090-index.htm",11112,66746,{"cik":45,"filedAt":64,"filingId":96,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":97,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":98,"shares":69,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000051434-26-000092-0","Hinman Jacqueline C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434505\u002F000005143426000092\u002F0000051434-26-000092-index.htm",77512,{"cik":45,"filedAt":101,"filingId":102,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":103,"ownerTitle":54,"ownershipType":55,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-05-01T00:00:00.000Z","0000051434-26-000070-0","Tozier Scott",31.3009,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511133\u002F000005143426000070\u002F0000051434-26-000070-index.htm",10000,10025,313009,"P","2026-05-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":52,"isFirstFiling":24,"priorFilingDate":52},{"cik":45,"filedAt":115,"filingId":116,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":117,"ownerTitle":118,"ownershipType":55,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":77,"transactionDate":124,"intentLabel":78,"signalQuality":62},"2026-04-02T00:00:00.000Z","0000051434-26-000062-0","Loeffler Lance","Senior VP & CFO",35.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759163\u002F000005143426000062\u002F0000051434-26-000062-index.htm",2703,29162,96497.1,"2026-04-01",{"cik":45,"filedAt":115,"filingId":126,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":127,"ownerTitle":128,"ownershipType":55,"pricePerShare":119,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":77,"transactionDate":124,"intentLabel":78,"signalQuality":62},"0000051434-26-000060-0","Hamic William Thomas","Exec. VP & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795088\u002F000005143426000060\u002F0000051434-26-000060-index.htm",12666,131452,452176.2,"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},"ENS","EnerSys",{"count":154,"fetchedAt":155,"source":156},10,"2026-07-28T05:10:31.611Z","sqlite",{"data":158,"meta":162},{"value":159,"quality":160,"closeDate":161,"ageDays":34,"sharesAsOf":110},22324435543.04212,"fresh","2026-07-24",{"count":163,"fetchedAt":164,"source":156},1,"2026-07-28T05:10:31.613Z",{"data":166,"meta":178},{"ticker":40,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":52,"marketCap":52,"beta":175,"range52w":176,"fetchedAt":177},"Andrew K. Silvernail","Packaging & Containers",65000,"1970-01-02","US","TN","Memphis","https:\u002F\u002Fwww.internationalpaper.com",0.927,"29.26-56.13","2026-06-30T10:01:13.258Z",{"count":163,"fetchedAt":164,"source":156},{"data":180,"meta":182},{"ticker":40,"points":181},[],{"count":163,"fetchedAt":164,"source":156},{"data":184,"meta":1548},{"congressTrades":185,"insiderTrades":213,"priceHistory":224,"ticker":40},[186,203],{"amountLabel":187,"amountMax":188,"amountMid":189,"amountMin":190,"assetDescription":191,"assetType":192,"chamber":193,"district":194,"disclosureDate":195,"filingId":196,"ingestedAt":197,"memberName":198,"memberSlug":199,"owner":200,"party":55,"sourceLink":201,"ticker":40,"transactionDate":110,"type":202},"$1,001 - $15,000",15000,8001,1001,"International Paper Co","Stock","house","CA17","2026-06-11","ro-khanna|IP|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-16T17:00:49.657Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","Purchase",{"amountLabel":187,"amountMax":188,"amountMid":189,"amountMin":190,"assetDescription":191,"assetType":192,"chamber":193,"district":204,"disclosureDate":205,"filingId":206,"ingestedAt":207,"memberName":208,"memberSlug":209,"owner":200,"party":55,"sourceLink":210,"ticker":40,"transactionDate":211,"type":212},"CA31","2026-05-11","gilbert-cisneros|IP|2026-04-14|Sale|$1,001 - $15,000|","2026-05-12T16:27:16.881Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14","Sale",[214,215,216,217,218,219,220,221,222,223],{"cik":45,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":65,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":67,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":72,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":67,"ownerTitle":54,"ownershipType":55,"pricePerShare":73,"rawFilingUrl":68,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":80,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":81,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":82,"shares":69,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":85,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":81,"ownerTitle":54,"ownershipType":55,"pricePerShare":73,"rawFilingUrl":82,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":77,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":90,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":91,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":45,"filedAt":64,"filingId":96,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":97,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":98,"shares":69,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":45,"filedAt":101,"filingId":102,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":103,"ownerTitle":54,"ownershipType":55,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":45,"filedAt":115,"filingId":116,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":117,"ownerTitle":118,"ownershipType":55,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":77,"transactionDate":124},{"cik":45,"filedAt":115,"filingId":126,"formType":66,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":52,"issuerName":46,"issuerTicker":40,"ownerName":127,"ownerTitle":128,"ownershipType":55,"pricePerShare":119,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":77,"transactionDate":124},[225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,290,293,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,804,807,809,812,815,818,821,823,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,973,976,978,980,983,985,988,991,994,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1033,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1250,1252,1255,1258,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1299,1302,1305,1308,1311,1314,1316,1319,1322,1325,1328,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1363,1366,1369,1372,1375,1378,1380,1383,1386,1388,1391,1394,1397,1398,1401,1404,1407,1409,1412,1414,1416,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1472,1474,1476,1478,1480,1483,1486,1488,1490,1493,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1522,1525,1527,1529,1532,1535,1538,1540,1543,1546],{"date":226,"close":227},"2021-07-30",54.69697189331055,{"date":229,"close":230},"2021-08-06",54.82007598876953,{"date":232,"close":233},"2021-08-13",56.07954406738281,{"date":235,"close":236},"2021-08-20",55.64393997192383,{"date":238,"close":239},"2021-08-27",56.941287994384766,{"date":241,"close":242},"2021-09-03",56.74242401123047,{"date":244,"close":245},"2021-09-10",55.25568389892578,{"date":247,"close":248},"2021-09-17",53.59848403930664,{"date":250,"close":251},"2021-09-24",53.9488639831543,{"date":253,"close":254},"2021-10-01",53.2599983215332,{"date":256,"close":257},"2021-10-08",54.38999938964844,{"date":259,"close":260},"2021-10-15",53.279998779296875,{"date":262,"close":263},"2021-10-22",53.029998779296875,{"date":265,"close":266},"2021-10-29",49.66999816894531,{"date":268,"close":269},"2021-11-05",48.869998931884766,{"date":271,"close":272},"2021-11-12",49.279998779296875,{"date":274,"close":275},"2021-11-19",47.58000183105469,{"date":277,"close":278},"2021-11-26",47.529998779296875,{"date":280,"close":281},"2021-12-03",46.45000076293945,{"date":283,"close":284},"2021-12-10",45.88999938964844,{"date":286,"close":287},"2021-12-17",45.84000015258789,{"date":289,"close":287},"2021-12-23",{"date":291,"close":292},"2021-12-31",46.97999954223633,{"date":294,"close":269},"2022-01-07",{"date":296,"close":297},"2022-01-14",49.5,{"date":299,"close":300},"2022-01-21",47.290000915527344,{"date":302,"close":303},"2022-01-28",47.18000030517578,{"date":305,"close":306},"2022-02-04",46.790000915527344,{"date":308,"close":309},"2022-02-11",46.560001373291016,{"date":311,"close":312},"2022-02-18",46.7400016784668,{"date":314,"close":315},"2022-02-25",45.41999816894531,{"date":317,"close":318},"2022-03-04",42.209999084472656,{"date":320,"close":321},"2022-03-11",42.43000030517578,{"date":323,"close":324},"2022-03-18",45.0099983215332,{"date":326,"close":327},"2022-03-25",46.31999969482422,{"date":329,"close":330},"2022-04-01",46.29999923706055,{"date":332,"close":333},"2022-04-08",46.70000076293945,{"date":335,"close":336},"2022-04-14",47.43000030517578,{"date":338,"close":339},"2022-04-22",47.720001220703125,{"date":341,"close":342},"2022-04-29",46.279998779296875,{"date":344,"close":345},"2022-05-06",48.15999984741211,{"date":347,"close":348},"2022-05-13",47.790000915527344,{"date":350,"close":351},"2022-05-20",47.47999954223633,{"date":353,"close":354},"2022-05-27",49.310001373291016,{"date":356,"close":357},"2022-06-03",47.09000015258789,{"date":359,"close":360},"2022-06-10",45,{"date":362,"close":363},"2022-06-17",42.349998474121094,{"date":365,"close":366},"2022-06-24",42.84000015258789,{"date":368,"close":369},"2022-07-01",41.97999954223633,{"date":371,"close":372},"2022-07-08",42.709999084472656,{"date":374,"close":375},"2022-07-15",41.91999816894531,{"date":377,"close":378},"2022-07-22",43.189998626708984,{"date":380,"close":381},"2022-07-29",42.77000045776367,{"date":383,"close":384},"2022-08-05",41.790000915527344,{"date":386,"close":387},"2022-08-12",44.5099983215332,{"date":389,"close":390},"2022-08-19",43.59000015258789,{"date":392,"close":393},"2022-08-26",42.619998931884766,{"date":395,"close":396},"2022-09-02",40.93000030517578,{"date":398,"close":399},"2022-09-09",41.720001220703125,{"date":401,"close":402},"2022-09-16",35.22999954223633,{"date":404,"close":405},"2022-09-23",33.099998474121094,{"date":407,"close":408},"2022-09-30",31.700000762939453,{"date":410,"close":411},"2022-10-07",31.559999465942383,{"date":413,"close":414},"2022-10-14",32.619998931884766,{"date":416,"close":417},"2022-10-21",33.08000183105469,{"date":419,"close":420},"2022-10-28",33.81999969482422,{"date":422,"close":423},"2022-11-04",33.66999816894531,{"date":425,"close":426},"2022-11-11",36.630001068115234,{"date":428,"close":429},"2022-11-18",35.77000045776367,{"date":431,"close":432},"2022-11-25",36.720001220703125,{"date":434,"close":435},"2022-12-02",37.099998474121094,{"date":437,"close":438},"2022-12-09",36.08000183105469,{"date":440,"close":441},"2022-12-16",35.61000061035156,{"date":443,"close":444},"2022-12-23",34.72999954223633,{"date":446,"close":447},"2022-12-30",34.630001068115234,{"date":449,"close":450},"2023-01-06",36.63999938964844,{"date":452,"close":453},"2023-01-13",38.25,{"date":455,"close":456},"2023-01-20",37.529998779296875,{"date":458,"close":459},"2023-01-27",38.11000061035156,{"date":461,"close":462},"2023-02-03",41.36000061035156,{"date":464,"close":465},"2023-02-10",38.630001068115234,{"date":467,"close":468},"2023-02-17",38.27000045776367,{"date":470,"close":471},"2023-02-24",36.4900016784668,{"date":473,"close":474},"2023-03-03",37.77000045776367,{"date":476,"close":477},"2023-03-10",35.52000045776367,{"date":479,"close":480},"2023-03-17",34.060001373291016,{"date":482,"close":483},"2023-03-24",34.47999954223633,{"date":485,"close":486},"2023-03-31",36.060001373291016,{"date":488,"close":489},"2023-04-06",35.779998779296875,{"date":491,"close":492},"2023-04-14",35.90999984741211,{"date":494,"close":495},"2023-04-21",36.040000915527344,{"date":497,"close":498},"2023-04-28",33.11000061035156,{"date":500,"close":501},"2023-05-05",32.349998474121094,{"date":503,"close":504},"2023-05-12",31.760000228881836,{"date":506,"close":507},"2023-05-19",31.959999084472656,{"date":509,"close":510},"2023-05-26",30.6200008392334,{"date":512,"close":513},"2023-06-02",30.3799991607666,{"date":515,"close":516},"2023-06-09",31.68000030517578,{"date":518,"close":519},"2023-06-16",31.979999542236328,{"date":521,"close":522},"2023-06-23",30.600000381469727,{"date":524,"close":525},"2023-06-30",31.809999465942383,{"date":527,"close":528},"2023-07-07",31.799999237060547,{"date":530,"close":531},"2023-07-14",31.399999618530273,{"date":533,"close":534},"2023-07-21",31.850000381469727,{"date":536,"close":537},"2023-07-28",35.7400016784668,{"date":539,"close":540},"2023-08-04",36.2599983215332,{"date":542,"close":543},"2023-08-11",35.41999816894531,{"date":545,"close":546},"2023-08-18",34.5099983215332,{"date":548,"close":549},"2023-08-25",33.93000030517578,{"date":551,"close":552},"2023-09-01",35.189998626708984,{"date":554,"close":447},"2023-09-08",{"date":556,"close":557},"2023-09-15",34.2400016784668,{"date":559,"close":560},"2023-09-22",34.06999969482422,{"date":562,"close":563},"2023-09-29",35.470001220703125,{"date":565,"close":566},"2023-10-06",34.54999923706055,{"date":568,"close":569},"2023-10-13",35.150001525878906,{"date":571,"close":572},"2023-10-20",33.33000183105469,{"date":574,"close":575},"2023-10-27",33.13999938964844,{"date":577,"close":578},"2023-11-03",34.599998474121094,{"date":580,"close":581},"2023-11-10",33.09000015258789,{"date":583,"close":584},"2023-11-17",33.380001068115234,{"date":586,"close":587},"2023-11-24",32.93000030517578,{"date":589,"close":590},"2023-12-01",37.189998626708984,{"date":592,"close":593},"2023-12-08",36.84000015258789,{"date":595,"close":596},"2023-12-15",37.43000030517578,{"date":598,"close":450},"2023-12-22",{"date":600,"close":601},"2023-12-29",36.150001525878906,{"date":603,"close":604},"2024-01-05",37.27000045776367,{"date":606,"close":607},"2024-01-12",37.66999816894531,{"date":609,"close":610},"2024-01-19",36.7400016784668,{"date":612,"close":613},"2024-01-26",37.56999969482422,{"date":615,"close":616},"2024-02-02",33.459999084472656,{"date":618,"close":619},"2024-02-09",35.2599983215332,{"date":621,"close":622},"2024-02-16",35.79999923706055,{"date":624,"close":444},"2024-02-23",{"date":626,"close":627},"2024-03-01",35.04999923706055,{"date":629,"close":630},"2024-03-08",36.2400016784668,{"date":632,"close":633},"2024-03-15",36.349998474121094,{"date":635,"close":636},"2024-03-22",39.529998779296875,{"date":638,"close":639},"2024-03-28",39.02000045776367,{"date":641,"close":642},"2024-04-05",38.65999984741211,{"date":644,"close":645},"2024-04-12",37.13999938964844,{"date":647,"close":648},"2024-04-19",35.369998931884766,{"date":650,"close":651},"2024-04-26",33.83000183105469,{"date":653,"close":654},"2024-05-03",36.279998779296875,{"date":656,"close":657},"2024-05-10",38.58000183105469,{"date":659,"close":660},"2024-05-17",40.63999938964844,{"date":662,"close":663},"2024-05-24",45.459999084472656,{"date":665,"close":666},"2024-05-31",45.09000015258789,{"date":668,"close":669},"2024-06-07",45.209999084472656,{"date":671,"close":672},"2024-06-14",44.88999938964844,{"date":674,"close":675},"2024-06-21",46.08000183105469,{"date":677,"close":678},"2024-06-28",43.150001525878906,{"date":680,"close":681},"2024-07-05",42.81999969482422,{"date":683,"close":684},"2024-07-12",43.630001068115234,{"date":686,"close":687},"2024-07-19",45.720001220703125,{"date":689,"close":690},"2024-07-26",46.91999816894531,{"date":692,"close":693},"2024-08-02",45.939998626708984,{"date":695,"close":696},"2024-08-09",44.349998474121094,{"date":698,"close":699},"2024-08-16",47.08000183105469,{"date":701,"close":702},"2024-08-23",48.900001525878906,{"date":704,"close":705},"2024-08-30",48.41999816894531,{"date":707,"close":708},"2024-09-06",47.11000061035156,{"date":710,"close":711},"2024-09-13",48.70000076293945,{"date":713,"close":714},"2024-09-20",48.709999084472656,{"date":716,"close":717},"2024-09-27",49.040000915527344,{"date":719,"close":720},"2024-10-04",48.529998779296875,{"date":722,"close":723},"2024-10-11",48.189998626708984,{"date":725,"close":726},"2024-10-18",46.779998779296875,{"date":728,"close":729},"2024-10-25",48.56999969482422,{"date":731,"close":732},"2024-11-01",55.77000045776367,{"date":734,"close":735},"2024-11-08",57.380001068115234,{"date":737,"close":738},"2024-11-15",57.58000183105469,{"date":740,"close":741},"2024-11-22",59.31999969482422,{"date":743,"close":744},"2024-11-29",58.83000183105469,{"date":746,"close":747},"2024-12-06",56.779998779296875,{"date":749,"close":750},"2024-12-13",55.540000915527344,{"date":752,"close":753},"2024-12-20",54.45000076293945,{"date":755,"close":756},"2024-12-27",54.4900016784668,{"date":758,"close":759},"2025-01-03",52.849998474121094,{"date":761,"close":762},"2025-01-10",54.09000015258789,{"date":764,"close":765},"2025-01-17",56.93000030517578,{"date":767,"close":768},"2025-01-24",60.09000015258789,{"date":770,"close":771},"2025-01-31",55.630001068115234,{"date":773,"close":774},"2025-02-07",56.06999969482422,{"date":776,"close":777},"2025-02-14",56.119998931884766,{"date":779,"close":780},"2025-02-21",55.560001373291016,{"date":782,"close":783},"2025-02-28",56.349998474121094,{"date":785,"close":786},"2025-03-07",52.29999923706055,{"date":788,"close":789},"2025-03-14",51.40999984741211,{"date":791,"close":792},"2025-03-21",51.38999938964844,{"date":794,"close":795},"2025-03-28",53.209999084472656,{"date":797,"close":798},"2025-04-04",47.97999954223633,{"date":800,"close":801},"2025-04-11",46.84000015258789,{"date":803,"close":342},"2025-04-17",{"date":805,"close":806},"2025-04-25",47.349998474121094,{"date":808,"close":287},"2025-05-02",{"date":810,"close":811},"2025-05-09",44.27000045776367,{"date":813,"close":814},"2025-05-16",50.13999938964844,{"date":816,"close":817},"2025-05-23",47.66999816894531,{"date":819,"close":820},"2025-05-30",47.810001373291016,{"date":822,"close":806},"2025-06-06",{"date":824,"close":284},"2025-06-13",{"date":826,"close":827},"2025-06-20",45.83000183105469,{"date":829,"close":830},"2025-06-27",47.369998931884766,{"date":832,"close":833},"2025-07-03",50.43000030517578,{"date":835,"close":836},"2025-07-11",52.40999984741211,{"date":838,"close":839},"2025-07-18",50.349998474121094,{"date":841,"close":842},"2025-07-23",54.099998474121094,{"date":844,"close":845},"2025-07-24",54.79999923706055,{"date":847,"close":848},"2025-07-25",55.68000030517578,{"date":850,"close":851},"2025-07-28",55.5,{"date":853,"close":854},"2025-07-29",54.439998626708984,{"date":856,"close":857},"2025-07-30",53.630001068115234,{"date":859,"close":312},"2025-07-31",{"date":861,"close":862},"2025-08-01",46.40999984741211,{"date":864,"close":865},"2025-08-04",46.060001373291016,{"date":867,"close":868},"2025-08-05",46.11000061035156,{"date":870,"close":871},"2025-08-06",46.33000183105469,{"date":873,"close":874},"2025-08-07",48.040000915527344,{"date":876,"close":877},"2025-08-08",47.54999923706055,{"date":879,"close":880},"2025-08-11",47.15999984741211,{"date":882,"close":883},"2025-08-12",48.36000061035156,{"date":885,"close":886},"2025-08-13",48.63999938964844,{"date":888,"close":889},"2025-08-14",47.7599983215332,{"date":891,"close":892},"2025-08-15",46.599998474121094,{"date":894,"close":895},"2025-08-18",46.86000061035156,{"date":897,"close":898},"2025-08-19",47.31999969482422,{"date":900,"close":901},"2025-08-20",47.0099983215332,{"date":903,"close":904},"2025-08-21",48.029998779296875,{"date":906,"close":907},"2025-08-22",48.88999938964844,{"date":909,"close":910},"2025-08-25",49.38999938964844,{"date":912,"close":913},"2025-08-26",48.779998779296875,{"date":915,"close":916},"2025-08-27",48.369998931884766,{"date":918,"close":919},"2025-08-28",48.959999084472656,{"date":921,"close":922},"2025-08-29",49.68000030517578,{"date":924,"close":925},"2025-09-02",49.16999816894531,{"date":927,"close":928},"2025-09-03",48.16999816894531,{"date":930,"close":931},"2025-09-04",48.310001373291016,{"date":933,"close":934},"2025-09-05",48.689998626708984,{"date":936,"close":937},"2025-09-08",47.40999984741211,{"date":939,"close":940},"2025-09-09",46.880001068115234,{"date":942,"close":943},"2025-09-10",46.470001220703125,{"date":945,"close":946},"2025-09-11",46.529998779296875,{"date":948,"close":949},"2025-09-12",45.9900016784668,{"date":951,"close":952},"2025-09-15",45.56999969482422,{"date":954,"close":955},"2025-09-16",46.2400016784668,{"date":957,"close":958},"2025-09-17",46.939998626708984,{"date":960,"close":708},"2025-09-18",{"date":962,"close":963},"2025-09-19",46.43000030517578,{"date":965,"close":966},"2025-09-22",46.15999984741211,{"date":968,"close":969},"2025-09-23",46.369998931884766,{"date":971,"close":972},"2025-09-24",46.25,{"date":974,"close":975},"2025-09-25",45.31999969482422,{"date":977,"close":975},"2025-09-26",{"date":979,"close":675},"2025-09-29",{"date":981,"close":982},"2025-09-30",46.400001525878906,{"date":984,"close":972},"2025-10-01",{"date":986,"close":987},"2025-10-02",46.650001525878906,{"date":989,"close":990},"2025-10-03",47.16999816894531,{"date":992,"close":993},"2025-10-06",45.880001068115234,{"date":995,"close":693},"2025-10-07",{"date":997,"close":998},"2025-10-08",46.65999984741211,{"date":1000,"close":1001},"2025-10-09",46.41999816894531,{"date":1003,"close":1004},"2025-10-10",45.689998626708984,{"date":1006,"close":1007},"2025-10-13",45.650001525878906,{"date":1009,"close":1010},"2025-10-14",46.66999816894531,{"date":1012,"close":958},"2025-10-15",{"date":1014,"close":1015},"2025-10-16",46.63999938964844,{"date":1017,"close":1018},"2025-10-17",46.58000183105469,{"date":1020,"close":1021},"2025-10-20",47.88999938964844,{"date":1023,"close":1024},"2025-10-21",47.68000030517578,{"date":1026,"close":1027},"2025-10-22",47.95000076293945,{"date":1029,"close":1030},"2025-10-23",49.099998474121094,{"date":1032,"close":269},"2025-10-24",{"date":1034,"close":723},"2025-10-27",{"date":1036,"close":1037},"2025-10-28",47.130001068115234,{"date":1039,"close":1040},"2025-10-29",44.22999954223633,{"date":1042,"close":465},"2025-10-30",{"date":1044,"close":1045},"2025-10-31",38.63999938964844,{"date":1047,"close":1048},"2025-11-03",36.93000030517578,{"date":1050,"close":1051},"2025-11-04",36.560001373291016,{"date":1053,"close":1054},"2025-11-05",36.31999969482422,{"date":1056,"close":1057},"2025-11-06",36.540000915527344,{"date":1059,"close":1060},"2025-11-07",38.099998474121094,{"date":1062,"close":1063},"2025-11-10",37.93000030517578,{"date":1065,"close":1066},"2025-11-11",38.5,{"date":1068,"close":1069},"2025-11-12",38.16999816894531,{"date":1071,"close":1072},"2025-11-13",37.88999938964844,{"date":1074,"close":1075},"2025-11-14",37.349998474121094,{"date":1077,"close":1078},"2025-11-17",36.689998626708984,{"date":1080,"close":1081},"2025-11-18",36.849998474121094,{"date":1083,"close":1084},"2025-11-19",36.38999938964844,{"date":1086,"close":1087},"2025-11-20",35.599998474121094,{"date":1089,"close":607},"2025-11-21",{"date":1091,"close":1092},"2025-11-24",37.59000015258789,{"date":1094,"close":1095},"2025-11-25",39.130001068115234,{"date":1097,"close":1098},"2025-11-26",39.36000061035156,{"date":1100,"close":1101},"2025-11-28",39.47999954223633,{"date":1103,"close":1104},"2025-12-01",39.189998626708984,{"date":1106,"close":1107},"2025-12-02",37.849998474121094,{"date":1109,"close":1110},"2025-12-03",39.220001220703125,{"date":1112,"close":1095},"2025-12-04",{"date":1114,"close":1115},"2025-12-05",39.060001373291016,{"date":1117,"close":1118},"2025-12-08",38.5099983215332,{"date":1120,"close":1121},"2025-12-09",37.58000183105469,{"date":1123,"close":1124},"2025-12-10",39.119998931884766,{"date":1126,"close":1127},"2025-12-11",39.04999923706055,{"date":1129,"close":1130},"2025-12-12",38.540000915527344,{"date":1132,"close":1133},"2025-12-15",38.599998474121094,{"date":1135,"close":1136},"2025-12-16",38.61000061035156,{"date":1138,"close":1139},"2025-12-17",38.689998626708984,{"date":1141,"close":1133},"2025-12-18",{"date":1143,"close":1144},"2025-12-19",38.2400016784668,{"date":1146,"close":1147},"2025-12-22",39.290000915527344,{"date":1149,"close":1150},"2025-12-23",39.459999084472656,{"date":1152,"close":1153},"2025-12-24",39.369998931884766,{"date":1155,"close":1156},"2025-12-26",39.88999938964844,{"date":1158,"close":1159},"2025-12-29",39.86000061035156,{"date":1161,"close":1162},"2025-12-30",39.72999954223633,{"date":1164,"close":1165},"2025-12-31",39.38999938964844,{"date":1167,"close":1168},"2026-01-02",40.25,{"date":1170,"close":1171},"2026-01-05",40.52000045776367,{"date":1173,"close":1174},"2026-01-06",41,{"date":1176,"close":1177},"2026-01-07",39.560001373291016,{"date":1179,"close":1180},"2026-01-08",42.08000183105469,{"date":1182,"close":1183},"2026-01-09",43.34000015258789,{"date":1185,"close":1186},"2026-01-12",42.36000061035156,{"date":1188,"close":1189},"2026-01-13",42.560001373291016,{"date":1191,"close":366},"2026-01-14",{"date":1193,"close":1194},"2026-01-15",43.65999984741211,{"date":1196,"close":1197},"2026-01-16",43.349998474121094,{"date":1199,"close":1200},"2026-01-20",41.65999984741211,{"date":1202,"close":1203},"2026-01-21",42.790000915527344,{"date":1205,"close":1206},"2026-01-22",41.84000015258789,{"date":1208,"close":1209},"2026-01-23",43.040000915527344,{"date":1211,"close":1212},"2026-01-26",43,{"date":1214,"close":1215},"2026-01-27",42.20000076293945,{"date":1217,"close":1218},"2026-01-28",41.4900016784668,{"date":1220,"close":1221},"2026-01-29",39,{"date":1223,"close":1224},"2026-01-30",40.31999969482422,{"date":1226,"close":1227},"2026-02-02",40.689998626708984,{"date":1229,"close":1230},"2026-02-03",42.060001373291016,{"date":1232,"close":1233},"2026-02-04",44.689998626708984,{"date":1235,"close":1236},"2026-02-05",44.369998931884766,{"date":1238,"close":1018},"2026-02-06",{"date":1240,"close":1241},"2026-02-09",47.5,{"date":1243,"close":1244},"2026-02-10",48,{"date":1246,"close":1247},"2026-02-11",49.189998626708984,{"date":1249,"close":925},"2026-02-12",{"date":1251,"close":1030},"2026-02-13",{"date":1253,"close":1254},"2026-02-17",49.04999923706055,{"date":1256,"close":1257},"2026-02-18",48.47999954223633,{"date":1259,"close":895},"2026-02-19",{"date":1261,"close":1262},"2026-02-20",46.869998931884766,{"date":1264,"close":1265},"2026-02-23",44.40999984741211,{"date":1267,"close":1268},"2026-02-24",44.02000045776367,{"date":1270,"close":1194},"2026-02-25",{"date":1272,"close":1273},"2026-02-26",43.130001068115234,{"date":1275,"close":1276},"2026-02-27",43.54999923706055,{"date":1278,"close":1279},"2026-03-02",42.88999938964844,{"date":1281,"close":1282},"2026-03-03",42.04999923706055,{"date":1284,"close":1285},"2026-03-04",42.58000183105469,{"date":1287,"close":1288},"2026-03-05",41.310001373291016,{"date":1290,"close":636},"2026-03-06",{"date":1292,"close":1293},"2026-03-09",38.38999938964844,{"date":1295,"close":1296},"2026-03-10",39.09000015258789,{"date":1298,"close":642},"2026-03-11",{"date":1300,"close":1301},"2026-03-12",35.650001525878906,{"date":1303,"close":1304},"2026-03-13",37.25,{"date":1306,"close":1307},"2026-03-16",37.540000915527344,{"date":1309,"close":1310},"2026-03-17",37.38999938964844,{"date":1312,"close":1313},"2026-03-18",35.900001525878906,{"date":1315,"close":30},"2026-03-19",{"date":1317,"close":1318},"2026-03-20",33.7599983215332,{"date":1320,"close":1321},"2026-03-23",35.560001373291016,{"date":1323,"close":1324},"2026-03-24",36.13999938964844,{"date":1326,"close":1327},"2026-03-25",36.470001220703125,{"date":1329,"close":601},"2026-03-26",{"date":1331,"close":1332},"2026-03-27",35.45000076293945,{"date":1334,"close":1335},"2026-03-30",35,{"date":1337,"close":1338},"2026-03-31",35.70000076293945,{"date":124,"close":1340},35.65999984741211,{"date":1342,"close":1343},"2026-04-02",34.790000915527344,{"date":1345,"close":1346},"2026-04-06",34.93000030517578,{"date":1348,"close":1349},"2026-04-07",34.540000915527344,{"date":1351,"close":1352},"2026-04-08",37.06999969482422,{"date":1354,"close":1355},"2026-04-09",36.779998779296875,{"date":1357,"close":1358},"2026-04-10",36.5,{"date":1360,"close":1361},"2026-04-13",36.650001525878906,{"date":211,"close":1057},{"date":1364,"close":1365},"2026-04-15",36.5099983215332,{"date":1367,"close":1368},"2026-04-16",36.189998626708984,{"date":1370,"close":1371},"2026-04-17",37.130001068115234,{"date":1373,"close":1374},"2026-04-20",36.88999938964844,{"date":1376,"close":1377},"2026-04-21",35.439998626708984,{"date":1379,"close":572},"2026-04-22",{"date":1381,"close":1382},"2026-04-23",33.540000915527344,{"date":1384,"close":1385},"2026-04-24",32.650001525878906,{"date":1387,"close":1385},"2026-04-27",{"date":1389,"close":1390},"2026-04-28",34.02000045776367,{"date":1392,"close":1393},"2026-04-29",33.58000183105469,{"date":1395,"close":1396},"2026-04-30",30.420000076293945,{"date":110,"close":504},{"date":1399,"close":1400},"2026-05-04",31.200000762939453,{"date":1402,"close":1403},"2026-05-05",31.860000610351562,{"date":1405,"close":1406},"2026-05-06",33.52000045776367,{"date":1408,"close":417},"2026-05-07",{"date":1410,"close":1411},"2026-05-08",33.029998779296875,{"date":205,"close":1413},32.470001220703125,{"date":60,"close":1415},32.869998931884766,{"date":1417,"close":519},"2026-05-13",{"date":1419,"close":1420},"2026-05-14",31.600000381469727,{"date":1422,"close":1423},"2026-05-15",30.260000228881836,{"date":1425,"close":1426},"2026-05-18",30.399999618530273,{"date":1428,"close":1429},"2026-05-19",29.3799991607666,{"date":1431,"close":1432},"2026-05-20",30.8799991607666,{"date":1434,"close":1435},"2026-05-21",31.5,{"date":1437,"close":1438},"2026-05-22",31.290000915527344,{"date":1440,"close":507},"2026-05-26",{"date":1442,"close":1443},"2026-05-27",32.41999816894531,{"date":1445,"close":1446},"2026-05-28",33.31999969482422,{"date":1448,"close":1449},"2026-05-29",33.470001220703125,{"date":1451,"close":1452},"2026-06-01",33.689998626708984,{"date":1454,"close":651},"2026-06-02",{"date":1456,"close":1457},"2026-06-03",33.400001525878906,{"date":1459,"close":1460},"2026-06-04",33.880001068115234,{"date":1462,"close":1463},"2026-06-05",33.61000061035156,{"date":1465,"close":1466},"2026-06-08",32.86000061035156,{"date":1468,"close":1469},"2026-06-09",34.119998931884766,{"date":1471,"close":534},"2026-06-10",{"date":195,"close":1473},34.95000076293945,{"date":1475,"close":601},"2026-06-12",{"date":1477,"close":1084},"2026-06-15",{"date":1479,"close":601},"2026-06-16",{"date":1481,"close":1482},"2026-06-17",36.15999984741211,{"date":1484,"close":1485},"2026-06-18",36.81999969482422,{"date":1487,"close":1374},"2026-06-22",{"date":1489,"close":1051},"2026-06-23",{"date":1491,"close":1492},"2026-06-24",38.29999923706055,{"date":1494,"close":639},"2026-06-25",{"date":1496,"close":1497},"2026-06-26",38.7599983215332,{"date":1499,"close":1500},"2026-06-29",38.22999954223633,{"date":1502,"close":1060},"2026-06-30",{"date":1504,"close":1505},"2026-07-01",38.34000015258789,{"date":1507,"close":1508},"2026-07-02",38.790000915527344,{"date":1510,"close":657},"2026-07-06",{"date":1512,"close":1513},"2026-07-07",37.91999816894531,{"date":1515,"close":1516},"2026-07-08",36.66999816894531,{"date":1518,"close":1519},"2026-07-09",37.18000030517578,{"date":1521,"close":1063},"2026-07-10",{"date":1523,"close":1524},"2026-07-13",37,{"date":1526,"close":1358},"2026-07-14",{"date":1528,"close":610},"2026-07-15",{"date":1530,"close":1531},"2026-07-16",37.869998931884766,{"date":1533,"close":1534},"2026-07-17",37.560001373291016,{"date":1536,"close":1537},"2026-07-20",36.25,{"date":1539,"close":633},"2026-07-21",{"date":1541,"close":1542},"2026-07-22",38.09000015258789,{"date":1544,"close":1545},"2026-07-23",37.90999984741211,{"date":161,"close":1547},42.15999984741211,{"count":163,"fetchedAt":1549,"source":156},"2026-07-28T05:10:31.633Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1551},"\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>",1785215431553]