[{"data":1,"prerenderedAt":1501},["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-IR":25,"$fFZ74-hBF7VdPFnISVQg_LkXZF76GUM2RoJzCH21Py3I":26,"ticker-mcap-IR":106,"ticker-profile-IR":116,"ticker-earnings-IR":130,"ticker-congress-IR":135,"i-lucide:info":1499},{"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":102},{"identity":28,"transactions":33,"sectorSlug":82,"relatedTickers":83},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1699150","Ingersoll Rand Inc.","Manufacturing","IR",[34,46,60,70,77],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-12T22:37:16.000Z","0001140361-26-020874-0","Swanenburg Michelle","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061886\u002F000114036126020874\u002F0001140361-26-020874-index.htm",1876,"M","2026-05-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":47,"filingId":48,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":42,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-04-15T00:00:00.000Z","0001140361-26-014855-0","4","Reynal Vicente","See Remarks",10.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705738\u002F000114036126014855\u002F0001140361-26-014855-index.htm",30492,240026,323520.12,"2026-04-13","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":47,"filingId":61,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57,"intentLabel":66,"signalQuality":59,"insiderHistory":67},"0001140361-26-014855-1",88,209534,2683296,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},42,"2026-03-04T00:00:00.000Z",{"cik":29,"filedAt":69,"filingId":71,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":42,"transactionDate":76,"intentLabel":58,"signalQuality":59},"0001140361-26-007926-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705738\u002F000114036126007926\u002F0001140361-26-007926-index.htm",118044,327578,1252446.8399999999,"2026-03-02",{"cik":29,"filedAt":69,"filingId":78,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":63,"totalValue":80,"transactionCode":65,"transactionDate":76,"intentLabel":66,"signalQuality":59,"insiderHistory":81},"0001140361-26-007926-1",94.11,11109120.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[84,87,90,93,96,99],{"ticker":85,"issuerName":86},"HSY","HERSHEY CO",{"ticker":88,"issuerName":89},"ANET","Arista Networks, Inc.",{"ticker":91,"issuerName":92},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":94,"issuerName":95},"TDG","TransDigm Group INC",{"ticker":97,"issuerName":98},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":100,"issuerName":101},"CIEN","CIENA CORP",{"count":103,"fetchedAt":104,"source":105},5,"2026-08-02T03:05:09.849Z","sqlite",{"data":107,"meta":113},{"value":108,"quality":109,"closeDate":110,"ageDays":111,"sharesAsOf":112},32997521723.453476,"fresh","2026-07-30",3,"2026-04-24",{"count":114,"fetchedAt":115,"source":105},1,"2026-08-02T03:05:09.850Z",{"data":117,"meta":129},{"ticker":32,"ceo":118,"industry":119,"fullTimeEmployees":120,"ipoDate":121,"country":122,"state":123,"city":124,"website":125,"exchangeShort":25,"marketCap":25,"beta":126,"range52w":127,"fetchedAt":128},"Vicente Reynal","Industrial - Machinery",21000,"2017-05-12","US","NC","Davidson","https:\u002F\u002Fwww.irco.com",1.195,"68.07-100.96","2026-06-30T13:00:50.321Z",{"count":114,"fetchedAt":115,"source":105},{"data":131,"meta":133},{"ticker":32,"points":132},[],{"count":114,"fetchedAt":134,"source":105},"2026-08-02T03:05:09.851Z",{"data":136,"meta":1497},{"congressTrades":137,"insiderTrades":138,"priceHistory":144,"ticker":32},[],[139,140,141,142,143],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":42,"transactionDate":57},{"cik":29,"filedAt":47,"filingId":61,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57},{"cik":29,"filedAt":69,"filingId":71,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":42,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":78,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":63,"totalValue":80,"transactionCode":65,"transactionDate":76},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1312,1314,1317,1320,1322,1325,1328,1330,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1428,1431,1434,1436,1439,1442,1445,1447,1450,1453,1456,1458,1461,1464,1467,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495],{"date":146,"close":147},"2021-08-06",49.81999969482422,{"date":149,"close":150},"2021-08-13",52.43000030517578,{"date":152,"close":153},"2021-08-20",50.08000183105469,{"date":155,"close":156},"2021-08-27",52.849998474121094,{"date":158,"close":159},"2021-09-03",52.939998626708984,{"date":161,"close":162},"2021-09-10",54.72999954223633,{"date":164,"close":165},"2021-09-17",54.29999923706055,{"date":167,"close":168},"2021-09-24",53.5099983215332,{"date":170,"close":171},"2021-10-01",50.869998931884766,{"date":173,"close":174},"2021-10-08",50.9900016784668,{"date":176,"close":177},"2021-10-15",52.5099983215332,{"date":179,"close":180},"2021-10-22",54.20000076293945,{"date":182,"close":183},"2021-10-29",53.7599983215332,{"date":185,"close":186},"2021-11-05",57.25,{"date":188,"close":189},"2021-11-12",58.45000076293945,{"date":191,"close":192},"2021-11-19",61.45000076293945,{"date":194,"close":195},"2021-11-26",58.939998626708984,{"date":197,"close":198},"2021-12-03",58.5,{"date":200,"close":201},"2021-12-10",59.59000015258789,{"date":203,"close":204},"2021-12-17",58.220001220703125,{"date":206,"close":207},"2021-12-23",59.7400016784668,{"date":209,"close":210},"2021-12-31",61.869998931884766,{"date":212,"close":213},"2022-01-07",59.29999923706055,{"date":215,"close":216},"2022-01-14",59.36000061035156,{"date":218,"close":219},"2022-01-21",57.27000045776367,{"date":221,"close":222},"2022-01-28",55.119998931884766,{"date":224,"close":225},"2022-02-04",54.619998931884766,{"date":227,"close":228},"2022-02-11",53.31999969482422,{"date":230,"close":231},"2022-02-18",53.06999969482422,{"date":233,"close":234},"2022-02-25",51.43000030517578,{"date":236,"close":237},"2022-03-04",46.33000183105469,{"date":239,"close":240},"2022-03-11",47.59000015258789,{"date":242,"close":243},"2022-03-18",51.400001525878906,{"date":245,"close":246},"2022-03-25",49.97999954223633,{"date":248,"close":249},"2022-04-01",50.25,{"date":251,"close":252},"2022-04-08",46.83000183105469,{"date":254,"close":255},"2022-04-14",46.439998626708984,{"date":257,"close":258},"2022-04-22",45.939998626708984,{"date":260,"close":261},"2022-04-29",43.959999084472656,{"date":263,"close":264},"2022-05-06",43.79999923706055,{"date":266,"close":267},"2022-05-13",43.650001525878906,{"date":269,"close":270},"2022-05-20",44.95000076293945,{"date":272,"close":273},"2022-05-27",48.4900016784668,{"date":275,"close":276},"2022-06-03",48.849998474121094,{"date":278,"close":255},"2022-06-10",{"date":280,"close":281},"2022-06-17",41.2400016784668,{"date":283,"close":284},"2022-06-24",43.33000183105469,{"date":286,"close":287},"2022-07-01",42.29999923706055,{"date":289,"close":290},"2022-07-08",42.45000076293945,{"date":292,"close":293},"2022-07-15",41,{"date":295,"close":296},"2022-07-22",44.540000915527344,{"date":298,"close":299},"2022-07-29",49.79999923706055,{"date":301,"close":302},"2022-08-05",49.790000915527344,{"date":304,"close":305},"2022-08-12",53.599998474121094,{"date":307,"close":308},"2022-08-19",51.81999969482422,{"date":310,"close":311},"2022-08-26",48.290000915527344,{"date":313,"close":314},"2022-09-02",47.7400016784668,{"date":316,"close":317},"2022-09-09",50.22999954223633,{"date":319,"close":320},"2022-09-16",47.189998626708984,{"date":322,"close":323},"2022-09-23",44.06999969482422,{"date":325,"close":326},"2022-09-30",43.2599983215332,{"date":328,"close":329},"2022-10-07",45.650001525878906,{"date":331,"close":332},"2022-10-14",45.11000061035156,{"date":334,"close":335},"2022-10-21",46.790000915527344,{"date":337,"close":338},"2022-10-28",50.45000076293945,{"date":340,"close":341},"2022-11-04",52.91999816894531,{"date":343,"close":344},"2022-11-11",55.310001373291016,{"date":346,"close":347},"2022-11-18",53.70000076293945,{"date":349,"close":350},"2022-11-25",53.41999816894531,{"date":352,"close":353},"2022-12-02",54.54999923706055,{"date":355,"close":356},"2022-12-09",53.25,{"date":358,"close":359},"2022-12-16",51.79999923706055,{"date":361,"close":362},"2022-12-23",52.279998779296875,{"date":364,"close":365},"2022-12-30",52.25,{"date":367,"close":222},"2023-01-06",{"date":369,"close":370},"2023-01-13",57.529998779296875,{"date":372,"close":373},"2023-01-20",55.349998474121094,{"date":375,"close":376},"2023-01-27",55.65999984741211,{"date":378,"close":379},"2023-02-03",57.11000061035156,{"date":381,"close":382},"2023-02-10",56.689998626708984,{"date":384,"close":385},"2023-02-17",57.58000183105469,{"date":387,"close":388},"2023-02-24",57.68000030517578,{"date":390,"close":391},"2023-03-03",59.470001220703125,{"date":393,"close":394},"2023-03-10",55.7400016784668,{"date":396,"close":397},"2023-03-17",52.459999084472656,{"date":399,"close":400},"2023-03-24",55.029998779296875,{"date":402,"close":403},"2023-03-31",58.18000030517578,{"date":405,"close":406},"2023-04-06",54.459999084472656,{"date":408,"close":409},"2023-04-14",55.70000076293945,{"date":411,"close":412},"2023-04-21",55.34000015258789,{"date":414,"close":415},"2023-04-28",57.02000045776367,{"date":417,"close":418},"2023-05-05",59.16999816894531,{"date":420,"close":421},"2023-05-12",58.25,{"date":423,"close":424},"2023-05-19",59.7599983215332,{"date":426,"close":427},"2023-05-26",58.88999938964844,{"date":429,"close":430},"2023-06-02",61.36000061035156,{"date":432,"close":433},"2023-06-09",62.459999084472656,{"date":435,"close":436},"2023-06-16",64.5199966430664,{"date":438,"close":439},"2023-06-23",63.369998931884766,{"date":441,"close":442},"2023-06-30",65.36000061035156,{"date":444,"close":445},"2023-07-07",64.26000213623047,{"date":447,"close":448},"2023-07-14",66.12000274658203,{"date":450,"close":451},"2023-07-21",65.26000213623047,{"date":453,"close":454},"2023-07-28",64.19999694824219,{"date":456,"close":457},"2023-08-04",66.91000366210938,{"date":459,"close":460},"2023-08-11",68.08999633789062,{"date":462,"close":463},"2023-08-18",66.48999786376953,{"date":465,"close":466},"2023-08-25",68.9000015258789,{"date":468,"close":469},"2023-09-01",69.94999694824219,{"date":471,"close":472},"2023-09-08",69.41999816894531,{"date":474,"close":475},"2023-09-15",65.9000015258789,{"date":477,"close":478},"2023-09-22",64.5,{"date":480,"close":481},"2023-09-29",63.720001220703125,{"date":483,"close":484},"2023-10-06",63.41999816894531,{"date":486,"close":487},"2023-10-13",64.22000122070312,{"date":489,"close":490},"2023-10-20",60.41999816894531,{"date":492,"close":493},"2023-10-27",59.380001068115234,{"date":495,"close":442},"2023-11-03",{"date":497,"close":498},"2023-11-10",68.33999633789062,{"date":500,"close":501},"2023-11-17",70.31999969482422,{"date":503,"close":504},"2023-11-24",71.33000183105469,{"date":506,"close":507},"2023-12-01",72.23999786376953,{"date":509,"close":510},"2023-12-08",73.30999755859375,{"date":512,"close":513},"2023-12-15",74.83999633789062,{"date":515,"close":516},"2023-12-22",76.4800033569336,{"date":518,"close":519},"2023-12-29",77.33999633789062,{"date":521,"close":522},"2024-01-05",74.80000305175781,{"date":524,"close":525},"2024-01-12",77.41999816894531,{"date":527,"close":528},"2024-01-19",78.87999725341797,{"date":530,"close":531},"2024-01-26",79.30000305175781,{"date":533,"close":534},"2024-02-02",83.73999786376953,{"date":536,"close":537},"2024-02-09",85.9000015258789,{"date":539,"close":540},"2024-02-16",89.47000122070312,{"date":542,"close":543},"2024-02-23",90.52999877929688,{"date":545,"close":546},"2024-03-01",91.62999725341797,{"date":548,"close":549},"2024-03-08",90.37000274658203,{"date":551,"close":552},"2024-03-15",90.47000122070312,{"date":554,"close":555},"2024-03-22",94.73999786376953,{"date":557,"close":558},"2024-03-28",94.94999694824219,{"date":560,"close":561},"2024-04-05",94.80999755859375,{"date":563,"close":564},"2024-04-12",91.91999816894531,{"date":566,"close":567},"2024-04-19",88.4000015258789,{"date":569,"close":570},"2024-04-26",93.5,{"date":572,"close":573},"2024-05-03",86.72000122070312,{"date":575,"close":576},"2024-05-10",91.26000213623047,{"date":578,"close":579},"2024-05-17",92.6500015258789,{"date":581,"close":582},"2024-05-24",95.5,{"date":584,"close":585},"2024-05-31",93.05000305175781,{"date":587,"close":588},"2024-06-07",89.12999725341797,{"date":590,"close":591},"2024-06-14",91.45999908447266,{"date":593,"close":594},"2024-06-21",92.88999938964844,{"date":596,"close":597},"2024-06-28",90.83999633789062,{"date":599,"close":600},"2024-07-05",91.37999725341797,{"date":602,"close":603},"2024-07-12",97.27999877929688,{"date":605,"close":606},"2024-07-19",96.86000061035156,{"date":608,"close":609},"2024-07-26",98.69999694824219,{"date":611,"close":612},"2024-08-02",87.41999816894531,{"date":614,"close":540},"2024-08-09",{"date":616,"close":617},"2024-08-16",91.01000213623047,{"date":619,"close":620},"2024-08-23",91.63999938964844,{"date":622,"close":623},"2024-08-30",91.44999694824219,{"date":625,"close":626},"2024-09-06",86.83999633789062,{"date":628,"close":629},"2024-09-13",91.02999877929688,{"date":631,"close":632},"2024-09-20",96.7699966430664,{"date":634,"close":635},"2024-09-27",98.08000183105469,{"date":637,"close":638},"2024-10-04",101.12999725341797,{"date":640,"close":641},"2024-10-11",100.76000213623047,{"date":643,"close":644},"2024-10-18",100.4000015258789,{"date":646,"close":647},"2024-10-25",96.12000274658203,{"date":649,"close":650},"2024-11-01",93.97000122070312,{"date":652,"close":653},"2024-11-08",102.61000061035156,{"date":655,"close":656},"2024-11-15",102.43000030517578,{"date":658,"close":659},"2024-11-22",104,{"date":661,"close":662},"2024-11-29",104.16999816894531,{"date":664,"close":665},"2024-12-06",102.27999877929688,{"date":667,"close":668},"2024-12-13",101.0999984741211,{"date":670,"close":671},"2024-12-20",92.27999877929688,{"date":673,"close":674},"2024-12-27",91.56999969482422,{"date":676,"close":677},"2025-01-03",92.48999786376953,{"date":679,"close":680},"2025-01-10",87.0199966430664,{"date":682,"close":683},"2025-01-17",91.87999725341797,{"date":685,"close":686},"2025-01-24",93.11000061035156,{"date":688,"close":689},"2025-01-31",93.80000305175781,{"date":691,"close":692},"2025-02-07",90.94999694824219,{"date":694,"close":695},"2025-02-14",85.72000122070312,{"date":697,"close":698},"2025-02-21",83.69000244140625,{"date":700,"close":701},"2025-02-28",84.77999877929688,{"date":703,"close":704},"2025-03-07",85.2300033569336,{"date":706,"close":707},"2025-03-14",81.87000274658203,{"date":709,"close":710},"2025-03-21",80.95999908447266,{"date":712,"close":713},"2025-03-28",79.44000244140625,{"date":715,"close":716},"2025-04-04",69.69999694824219,{"date":718,"close":719},"2025-04-11",73,{"date":721,"close":722},"2025-04-17",72.04000091552734,{"date":724,"close":725},"2025-04-25",74.9800033569336,{"date":727,"close":728},"2025-05-02",76.7300033569336,{"date":730,"close":731},"2025-05-09",79.31999969482422,{"date":733,"close":734},"2025-05-16",84.01000213623047,{"date":736,"close":737},"2025-05-23",80.37999725341797,{"date":739,"close":740},"2025-05-30",81.63999938964844,{"date":742,"close":743},"2025-06-06",83.12000274658203,{"date":745,"close":746},"2025-06-13",80.5,{"date":748,"close":749},"2025-06-20",80.38999938964844,{"date":751,"close":752},"2025-06-27",84.2699966430664,{"date":754,"close":755},"2025-07-03",86.9800033569336,{"date":757,"close":758},"2025-07-11",89.0199966430664,{"date":760,"close":761},"2025-07-18",85.55000305175781,{"date":763,"close":764},"2025-07-25",88.2699966430664,{"date":766,"close":767},"2025-07-29",87.06999969482422,{"date":769,"close":770},"2025-07-30",85.76000213623047,{"date":772,"close":773},"2025-07-31",84.62999725341797,{"date":775,"close":725},"2025-08-01",{"date":777,"close":778},"2025-08-04",78.5999984741211,{"date":780,"close":781},"2025-08-05",77.6500015258789,{"date":783,"close":516},"2025-08-06",{"date":785,"close":786},"2025-08-07",76.27999877929688,{"date":788,"close":789},"2025-08-08",75.88999938964844,{"date":791,"close":792},"2025-08-11",76.44999694824219,{"date":794,"close":795},"2025-08-12",78.43000030517578,{"date":797,"close":798},"2025-08-13",80.7699966430664,{"date":800,"close":801},"2025-08-14",80.19999694824219,{"date":803,"close":804},"2025-08-15",78.31999969482422,{"date":806,"close":807},"2025-08-18",78.88999938964844,{"date":809,"close":810},"2025-08-19",79.83999633789062,{"date":812,"close":813},"2025-08-20",79.04000091552734,{"date":815,"close":816},"2025-08-21",77.44999694824219,{"date":818,"close":819},"2025-08-22",80.62999725341797,{"date":821,"close":822},"2025-08-25",79.68000030517578,{"date":824,"close":825},"2025-08-26",81.12999725341797,{"date":827,"close":828},"2025-08-27",80.63999938964844,{"date":830,"close":831},"2025-08-28",80.26000213623047,{"date":833,"close":834},"2025-08-29",79.43000030517578,{"date":836,"close":837},"2025-09-02",77.94000244140625,{"date":839,"close":840},"2025-09-03",77.37999725341797,{"date":842,"close":843},"2025-09-04",79.19999694824219,{"date":845,"close":846},"2025-09-05",80.94999694824219,{"date":848,"close":737},"2025-09-08",{"date":850,"close":851},"2025-09-09",79.66000366210938,{"date":853,"close":854},"2025-09-10",80.23999786376953,{"date":856,"close":857},"2025-09-11",81.0199966430664,{"date":859,"close":860},"2025-09-12",78.79000091552734,{"date":862,"close":863},"2025-09-15",79.05000305175781,{"date":865,"close":866},"2025-09-16",77.69999694824219,{"date":868,"close":869},"2025-09-17",79,{"date":871,"close":872},"2025-09-18",81.52999877929688,{"date":874,"close":875},"2025-09-19",81.61000061035156,{"date":877,"close":878},"2025-09-22",81.80000305175781,{"date":880,"close":881},"2025-09-23",81.31999969482422,{"date":883,"close":884},"2025-09-24",80.91000366210938,{"date":886,"close":746},"2025-09-25",{"date":888,"close":889},"2025-09-26",82.30000305175781,{"date":891,"close":892},"2025-09-29",82.55000305175781,{"date":894,"close":895},"2025-09-30",82.62000274658203,{"date":897,"close":898},"2025-10-01",83.5,{"date":900,"close":901},"2025-10-02",84.18000030517578,{"date":903,"close":904},"2025-10-03",83.94999694824219,{"date":906,"close":907},"2025-10-06",83.41000366210938,{"date":909,"close":910},"2025-10-07",81.3499984741211,{"date":912,"close":913},"2025-10-08",80.98999786376953,{"date":915,"close":916},"2025-10-09",78.4800033569336,{"date":918,"close":919},"2025-10-10",76.0999984741211,{"date":921,"close":919},"2025-10-13",{"date":923,"close":924},"2025-10-14",77.23999786376953,{"date":926,"close":927},"2025-10-15",76.66999816894531,{"date":929,"close":930},"2025-10-16",75.80999755859375,{"date":932,"close":933},"2025-10-17",77.22000122070312,{"date":935,"close":936},"2025-10-20",78.47000122070312,{"date":938,"close":939},"2025-10-21",79.55999755859375,{"date":941,"close":942},"2025-10-22",78.12999725341797,{"date":944,"close":945},"2025-10-23",80.36000061035156,{"date":947,"close":948},"2025-10-24",79.77999877929688,{"date":950,"close":854},"2025-10-27",{"date":952,"close":953},"2025-10-28",78.8499984741211,{"date":955,"close":956},"2025-10-29",79.69999694824219,{"date":958,"close":959},"2025-10-30",78.7300033569336,{"date":961,"close":962},"2025-10-31",76.33000183105469,{"date":964,"close":965},"2025-11-03",76,{"date":967,"close":924},"2025-11-04",{"date":969,"close":970},"2025-11-05",78.4000015258789,{"date":972,"close":973},"2025-11-06",77.68000030517578,{"date":975,"close":976},"2025-11-07",77.5,{"date":978,"close":979},"2025-11-10",77.25,{"date":981,"close":982},"2025-11-11",77.33000183105469,{"date":984,"close":985},"2025-11-12",77.70999908447266,{"date":987,"close":988},"2025-11-13",76.19999694824219,{"date":990,"close":991},"2025-11-14",75.47000122070312,{"date":993,"close":994},"2025-11-17",73.66999816894531,{"date":996,"close":997},"2025-11-18",73.55999755859375,{"date":999,"close":1000},"2025-11-19",73.70999908447266,{"date":1002,"close":1003},"2025-11-20",74.54000091552734,{"date":1005,"close":1006},"2025-11-21",78.54000091552734,{"date":1008,"close":1009},"2025-11-24",77.73999786376953,{"date":1011,"close":1012},"2025-11-25",79.45999908447266,{"date":1014,"close":1015},"2025-11-26",79.87000274658203,{"date":1017,"close":1018},"2025-11-28",80.33999633789062,{"date":1020,"close":1021},"2025-12-01",79.19000244140625,{"date":1023,"close":1024},"2025-12-02",79.18000030517578,{"date":1026,"close":1027},"2025-12-03",79.75,{"date":1029,"close":1030},"2025-12-04",79.98999786376953,{"date":1032,"close":1033},"2025-12-05",79.86000061035156,{"date":1035,"close":1036},"2025-12-08",79.30999755859375,{"date":1038,"close":1039},"2025-12-09",78.37999725341797,{"date":1041,"close":1042},"2025-12-10",80.9800033569336,{"date":1044,"close":1045},"2025-12-11",83.44000244140625,{"date":1047,"close":1048},"2025-12-12",81.76000213623047,{"date":1050,"close":1051},"2025-12-15",81.62999725341797,{"date":1053,"close":1054},"2025-12-16",79.61000061035156,{"date":1056,"close":1057},"2025-12-17",78.12000274658203,{"date":1059,"close":953},"2025-12-18",{"date":1061,"close":1062},"2025-12-19",79.27999877929688,{"date":1064,"close":1065},"2025-12-22",81.12000274658203,{"date":1067,"close":1068},"2025-12-23",81.44999694824219,{"date":1070,"close":1071},"2025-12-24",81.56999969482422,{"date":1073,"close":1074},"2025-12-26",81.27999877929688,{"date":1076,"close":1077},"2025-12-29",80.9000015258789,{"date":1079,"close":1080},"2025-12-30",80.6500015258789,{"date":1082,"close":1083},"2025-12-31",79.22000122070312,{"date":1085,"close":1086},"2026-01-02",79.76000213623047,{"date":1088,"close":1089},"2026-01-05",82.20999908447266,{"date":1091,"close":1092},"2026-01-06",83.43000030517578,{"date":1094,"close":1095},"2026-01-07",81.33000183105469,{"date":1097,"close":1098},"2026-01-08",84.37000274658203,{"date":1100,"close":1101},"2026-01-09",85.51000213623047,{"date":1103,"close":1104},"2026-01-12",86.04000091552734,{"date":1106,"close":1107},"2026-01-13",85.83000183105469,{"date":1109,"close":1110},"2026-01-14",85.98999786376953,{"date":1112,"close":1113},"2026-01-15",87.31999969482422,{"date":1115,"close":1116},"2026-01-16",88.16000366210938,{"date":1118,"close":1119},"2026-01-20",85.16000366210938,{"date":1121,"close":1122},"2026-01-21",89.81999969482422,{"date":1124,"close":1125},"2026-01-22",87.55000305175781,{"date":1127,"close":1128},"2026-01-23",87.20999908447266,{"date":1130,"close":1131},"2026-01-26",86.79000091552734,{"date":1133,"close":1134},"2026-01-27",86.2699966430664,{"date":1136,"close":1137},"2026-01-28",85.25,{"date":1139,"close":1140},"2026-01-29",88.87000274658203,{"date":1142,"close":1143},"2026-01-30",86.08999633789062,{"date":1145,"close":1146},"2026-02-02",88.94000244140625,{"date":1148,"close":1149},"2026-02-03",93.72000122070312,{"date":1151,"close":1152},"2026-02-04",97.41000366210938,{"date":1154,"close":1155},"2026-02-05",96,{"date":1157,"close":1158},"2026-02-06",98.5,{"date":1160,"close":1161},"2026-02-09",98.38999938964844,{"date":1163,"close":1164},"2026-02-10",97.80000305175781,{"date":1166,"close":1167},"2026-02-11",96.75,{"date":1169,"close":1170},"2026-02-12",94.20999908447266,{"date":1172,"close":1173},"2026-02-13",98.5199966430664,{"date":1175,"close":1176},"2026-02-17",98.76000213623047,{"date":1178,"close":1179},"2026-02-18",97.19999694824219,{"date":1181,"close":1182},"2026-02-19",96.19999694824219,{"date":1184,"close":1185},"2026-02-20",95.5999984741211,{"date":1187,"close":1188},"2026-02-23",93.94000244140625,{"date":1190,"close":1191},"2026-02-24",94.63999938964844,{"date":1193,"close":1194},"2026-02-25",93.0199966430664,{"date":1196,"close":1197},"2026-02-26",94.52999877929688,{"date":1199,"close":1200},"2026-02-27",94.13999938964844,{"date":76,"close":650},{"date":1203,"close":1204},"2026-03-03",91.54000091552734,{"date":1206,"close":1207},"2026-03-04",91.83999633789062,{"date":1209,"close":1210},"2026-03-05",90.51000213623047,{"date":1212,"close":1213},"2026-03-06",86.43000030517578,{"date":1215,"close":1216},"2026-03-09",86.66000366210938,{"date":1218,"close":1219},"2026-03-10",86.41999816894531,{"date":1221,"close":1222},"2026-03-11",85.16999816894531,{"date":1224,"close":1225},"2026-03-12",81.16999816894531,{"date":1227,"close":1228},"2026-03-13",82.12999725341797,{"date":1230,"close":1231},"2026-03-16",83.80999755859375,{"date":1233,"close":1234},"2026-03-17",84.05999755859375,{"date":1236,"close":1237},"2026-03-18",82.02999877929688,{"date":1239,"close":1240},"2026-03-19",82.16000366210938,{"date":1242,"close":1243},"2026-03-20",81.38999938964844,{"date":1245,"close":1246},"2026-03-23",82.29000091552734,{"date":1248,"close":1249},"2026-03-24",83.1500015258789,{"date":1251,"close":1252},"2026-03-25",83.6500015258789,{"date":1254,"close":1243},"2026-03-26",{"date":1256,"close":1257},"2026-03-27",79.44999694824219,{"date":1259,"close":1260},"2026-03-30",76.94000244140625,{"date":1262,"close":1263},"2026-03-31",80.12000274658203,{"date":1265,"close":1266},"2026-04-01",80,{"date":1268,"close":1269},"2026-04-02",77.91000366210938,{"date":1271,"close":1272},"2026-04-06",78.69999694824219,{"date":1274,"close":1275},"2026-04-07",79.55000305175781,{"date":1277,"close":1278},"2026-04-08",84.66999816894531,{"date":1280,"close":1281},"2026-04-09",87.02999877929688,{"date":1283,"close":1284},"2026-04-10",85.37999725341797,{"date":57,"close":1286},87.69000244140625,{"date":1288,"close":1289},"2026-04-14",88.31999969482422,{"date":1291,"close":1292},"2026-04-15",83.38999938964844,{"date":1294,"close":1295},"2026-04-16",83.66999816894531,{"date":1297,"close":1298},"2026-04-17",85.80000305175781,{"date":1300,"close":1301},"2026-04-20",86.01000213623047,{"date":1303,"close":1304},"2026-04-21",84.80999755859375,{"date":1306,"close":1307},"2026-04-22",83.69999694824219,{"date":1309,"close":1310},"2026-04-23",84.94999694824219,{"date":112,"close":1231},{"date":1313,"close":734},"2026-04-27",{"date":1315,"close":1316},"2026-04-28",81.19000244140625,{"date":1318,"close":1319},"2026-04-29",77.45999908447266,{"date":1321,"close":1033},"2026-04-30",{"date":1323,"close":1324},"2026-05-01",77.98999786376953,{"date":1326,"close":1327},"2026-05-04",75.55999755859375,{"date":43,"close":1329},75.81999969482422,{"date":1331,"close":1332},"2026-05-06",78.6500015258789,{"date":1334,"close":976},"2026-05-07",{"date":1336,"close":1337},"2026-05-08",75.75,{"date":1339,"close":1340},"2026-05-11",74.69999694824219,{"date":1342,"close":1343},"2026-05-12",73.20999908447266,{"date":1345,"close":1346},"2026-05-13",71.38999938964844,{"date":1348,"close":1349},"2026-05-14",71.81999969482422,{"date":1351,"close":1352},"2026-05-15",70.3499984741211,{"date":1354,"close":1355},"2026-05-18",69.97000122070312,{"date":1357,"close":1358},"2026-05-19",68.54000091552734,{"date":1360,"close":1361},"2026-05-20",70.37000274658203,{"date":1363,"close":1364},"2026-05-21",70.27999877929688,{"date":1366,"close":1367},"2026-05-22",70.91000366210938,{"date":1369,"close":1370},"2026-05-26",72.43000030517578,{"date":1372,"close":1373},"2026-05-27",70.95999908447266,{"date":1375,"close":1376},"2026-05-28",70.98999786376953,{"date":1378,"close":1379},"2026-05-29",71.63999938964844,{"date":1381,"close":1373},"2026-06-01",{"date":1383,"close":1384},"2026-06-02",71.62000274658203,{"date":1386,"close":1387},"2026-06-03",70.06999969482422,{"date":1389,"close":1390},"2026-06-04",72.01000213623047,{"date":1392,"close":1393},"2026-06-05",72.25,{"date":1395,"close":1396},"2026-06-08",72.45999908447266,{"date":1398,"close":1399},"2026-06-09",73.91000366210938,{"date":1401,"close":1402},"2026-06-10",70.4800033569336,{"date":1404,"close":1405},"2026-06-11",73.19999694824219,{"date":1407,"close":1408},"2026-06-12",74,{"date":1410,"close":1411},"2026-06-15",76.7699966430664,{"date":1413,"close":1414},"2026-06-16",78.5199966430664,{"date":1416,"close":1417},"2026-06-17",77.06999969482422,{"date":1419,"close":1269},"2026-06-18",{"date":1421,"close":1422},"2026-06-22",77.87000274658203,{"date":1424,"close":1425},"2026-06-23",76.63999938964844,{"date":1427,"close":804},"2026-06-24",{"date":1429,"close":1430},"2026-06-25",81.69999694824219,{"date":1432,"close":1433},"2026-06-26",81.37000274658203,{"date":1435,"close":1042},"2026-06-29",{"date":1437,"close":1438},"2026-06-30",81.98999786376953,{"date":1440,"close":1441},"2026-07-01",80.86000061035156,{"date":1443,"close":1444},"2026-07-02",80.58999633789062,{"date":1446,"close":819},"2026-07-06",{"date":1448,"close":1449},"2026-07-07",78.70999908447266,{"date":1451,"close":1452},"2026-07-08",76.70999908447266,{"date":1454,"close":1455},"2026-07-09",77.05000305175781,{"date":1457,"close":953},"2026-07-10",{"date":1459,"close":1460},"2026-07-13",78.55999755859375,{"date":1462,"close":1463},"2026-07-14",79.01000213623047,{"date":1465,"close":1466},"2026-07-15",79.13999938964844,{"date":1468,"close":701},"2026-07-16",{"date":1470,"close":1471},"2026-07-17",82.23999786376953,{"date":1473,"close":1474},"2026-07-20",80.18000030517578,{"date":1476,"close":1077},"2026-07-21",{"date":1478,"close":1479},"2026-07-22",83.54000091552734,{"date":1481,"close":1482},"2026-07-23",84.30999755859375,{"date":1484,"close":1485},"2026-07-24",84.4000015258789,{"date":1487,"close":1488},"2026-07-27",84.66000366210938,{"date":1490,"close":1491},"2026-07-28",86.5,{"date":1493,"close":1494},"2026-07-29",84.61000061035156,{"date":110,"close":1496},84.31999969482422,{"count":114,"fetchedAt":1498,"source":105},"2026-08-02T03:05:09.888Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1500},"\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>",1785639909781]