[{"data":1,"prerenderedAt":1562},["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-JBTM":25,"$fgNeY61HRXiPUIo_WjD2mT4CWGPsHpoKDTllCoeMCeds":26,"ticker-mcap-JBTM":157,"ticker-profile-JBTM":167,"ticker-earnings-JBTM":182,"ticker-congress-JBTM":186,"i-lucide:info":1560},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1433660","JBT MAREL Corp","Manufacturing","JBTM",[34,47,60,69,75,80,85,90,95,100,105,110,125],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-17T14:38:09.000Z","0001433660-26-000113-0","4","Moller Andrew James","VP & Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054340\u002F000143366026000113\u002F0001433660-26-000113-index.htm",743,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":46},"2026-07-01T14:28:14.000Z","0001433660-26-000111-0","Pelletier James C","EVP & General Counsel",145,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805124\u002F000143366026000111\u002F0001433660-26-000111-index.htm",409,3392,59305,"F","2026-06-30","Tax withholding",{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"2026-06-03T00:00:00.000Z","0001433660-26-000098-0","Harrington Charles L.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588300\u002F000143366026000098\u002F0001433660-26-000098-index.htm",1964,11356,"2026-06-01",{"cik":29,"filedAt":61,"filingId":70,"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":71,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000104-0","Masson Arnar Thor","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049229\u002F000143366026000104\u002F0001433660-26-000104-index.htm",1232,9761,{"cik":29,"filedAt":61,"filingId":76,"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":77,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":73,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000094-0","Gronfeldt Svafa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049391\u002F000143366026000094\u002F0001433660-26-000094-index.htm",3132,{"cik":29,"filedAt":61,"filingId":81,"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":82,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":73,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000090-0","FELDMAN ALAN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214566\u002F000143366026000090\u002F0001433660-26-000090-index.htm",65855,{"cik":29,"filedAt":61,"filingId":86,"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":87,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":73,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000100-0","JACKSON LAWRENCE V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204543\u002F000143366026000100\u002F0001433660-26-000100-index.htm",10783,{"cik":29,"filedAt":61,"filingId":91,"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":92,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":73,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000096-0","Gudmundsson Olafur S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049226\u002F000143366026000096\u002F0001433660-26-000096-index.htm",11212,{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":66,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000102-0","KAWALEK POLLY B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1050698\u002F000143366026000102\u002F0001433660-26-000102-index.htm",76024,{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000106-0","Savage Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049231\u002F000143366026000106\u002F0001433660-26-000106-index.htm",2987,{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":73,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001433660-26-000087-0","BRASIER BARBARA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1169490\u002F000143366026000087\u002F0001433660-26-000087-index.htm",10259,{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":124},"2026-03-04T00:00:00.000Z","0001433660-26-000067-0","Deck Brian A","CEO",151.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490816\u002F000143366026000067\u002F0001433660-26-000067-index.htm",10000,136301,1513899.9999999998,"S","2026-03-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":126,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":120,"transactionDate":131,"intentLabel":122,"signalQuality":123,"insiderHistory":132},"0001433660-26-000067-1",150.51,8634,127667,1299503.3399999999,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"HSY","HERSHEY CO",{"ticker":139,"issuerName":140},"ANET","Arista Networks, Inc.",{"ticker":142,"issuerName":143},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":151,"issuerName":152},"CIEN","CIENA CORP",{"count":154,"fetchedAt":155,"source":156},13,"2026-08-02T03:05:12.827Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},7308758516.202637,"fresh","2026-07-30",3,"2026-04-28",{"count":165,"fetchedAt":166,"source":156},1,"2026-08-02T03:05:12.828Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"Brian A. Deck","Industrial - Machinery",11700,"2008-07-22","US","IL","Chicago","https:\u002F\u002Fwww.jbtc.com",0.954,"113.67-170.19","2026-07-01T15:00:53.685Z",{"count":165,"fetchedAt":181,"source":156},"2026-08-02T03:05:12.829Z",{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":165,"fetchedAt":181,"source":156},{"data":187,"meta":1558},{"congressTrades":188,"insiderTrades":189,"priceHistory":203,"ticker":32},[],[190,191,192,193,194,195,196,197,198,199,200,201,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"filingId":70,"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":71,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"filingId":76,"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":77,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":73,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"filingId":81,"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":82,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":73,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"filingId":86,"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":87,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":73,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"filingId":91,"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":92,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":73,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":66,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":61,"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":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":73,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":111,"filingId":126,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":120,"transactionDate":131},[204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,955,958,961,964,967,970,973,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1264,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556],{"date":205,"close":206},"2021-08-06",147.57000732421875,{"date":208,"close":209},"2021-08-13",141.99000549316406,{"date":211,"close":212},"2021-08-20",138.5,{"date":214,"close":215},"2021-08-27",143.32000732421875,{"date":217,"close":218},"2021-09-03",149.07000732421875,{"date":220,"close":221},"2021-09-10",150.94000244140625,{"date":223,"close":224},"2021-09-17",152.75,{"date":226,"close":227},"2021-09-24",152.24000549316406,{"date":229,"close":230},"2021-10-01",143.14999389648438,{"date":232,"close":233},"2021-10-08",146.38999938964844,{"date":235,"close":236},"2021-10-15",149.55999755859375,{"date":238,"close":239},"2021-10-22",149.61000061035156,{"date":241,"close":242},"2021-10-29",147.75,{"date":244,"close":245},"2021-11-05",165.52000427246094,{"date":247,"close":248},"2021-11-12",165.0399932861328,{"date":250,"close":251},"2021-11-19",173.61000061035156,{"date":253,"close":254},"2021-11-26",163.36000061035156,{"date":256,"close":257},"2021-12-03",157.55999755859375,{"date":259,"close":260},"2021-12-10",161.99000549316406,{"date":262,"close":263},"2021-12-17",150.5800018310547,{"date":265,"close":266},"2021-12-23",153,{"date":268,"close":269},"2021-12-31",153.55999755859375,{"date":271,"close":272},"2022-01-07",150.0800018310547,{"date":274,"close":275},"2022-01-14",149.36000061035156,{"date":277,"close":278},"2022-01-21",137.44000244140625,{"date":280,"close":281},"2022-01-28",132.10000610351562,{"date":283,"close":284},"2022-02-04",130.02999877929688,{"date":286,"close":287},"2022-02-11",131.52999877929688,{"date":289,"close":290},"2022-02-18",131.49000549316406,{"date":292,"close":293},"2022-02-25",110.94999694824219,{"date":295,"close":296},"2022-03-04",109.26000213623047,{"date":298,"close":299},"2022-03-11",108.30999755859375,{"date":301,"close":302},"2022-03-18",117.31999969482422,{"date":304,"close":305},"2022-03-25",115.37999725341797,{"date":307,"close":308},"2022-04-01",121.26000213623047,{"date":310,"close":311},"2022-04-08",108.36000061035156,{"date":313,"close":314},"2022-04-14",109,{"date":316,"close":317},"2022-04-22",107.19000244140625,{"date":319,"close":320},"2022-04-29",117.88999938964844,{"date":322,"close":323},"2022-05-06",119.98999786376953,{"date":325,"close":326},"2022-05-13",116.25,{"date":328,"close":329},"2022-05-20",113.80000305175781,{"date":331,"close":332},"2022-05-27",123.55999755859375,{"date":334,"close":335},"2022-06-03",124.36000061035156,{"date":337,"close":338},"2022-06-10",116.54000091552734,{"date":340,"close":341},"2022-06-17",106.91999816894531,{"date":343,"close":344},"2022-06-24",115.52999877929688,{"date":346,"close":347},"2022-07-01",111.4000015258789,{"date":349,"close":350},"2022-07-08",110.86000061035156,{"date":352,"close":353},"2022-07-15",106.47000122070312,{"date":355,"close":356},"2022-07-22",113.11000061035156,{"date":358,"close":359},"2022-07-29",112.30999755859375,{"date":361,"close":362},"2022-08-05",113.1500015258789,{"date":364,"close":365},"2022-08-12",120.97000122070312,{"date":367,"close":368},"2022-08-19",118.1500015258789,{"date":370,"close":371},"2022-08-26",107.6500015258789,{"date":373,"close":374},"2022-09-02",100.41000366210938,{"date":376,"close":377},"2022-09-09",102.62999725341797,{"date":379,"close":380},"2022-09-16",91.37000274658203,{"date":382,"close":383},"2022-09-23",83.23999786376953,{"date":385,"close":386},"2022-09-30",86,{"date":388,"close":389},"2022-10-07",91.01000213623047,{"date":391,"close":392},"2022-10-14",91.11000061035156,{"date":394,"close":395},"2022-10-21",93.5,{"date":397,"close":398},"2022-10-28",92.55999755859375,{"date":400,"close":401},"2022-11-04",90.54000091552734,{"date":403,"close":404},"2022-11-11",95.13999938964844,{"date":406,"close":407},"2022-11-18",92.2699966430664,{"date":409,"close":410},"2022-11-25",91.7699966430664,{"date":412,"close":413},"2022-12-02",93.05999755859375,{"date":415,"close":416},"2022-12-09",89.94999694824219,{"date":418,"close":419},"2022-12-16",88.58000183105469,{"date":421,"close":422},"2022-12-23",89.19999694824219,{"date":424,"close":425},"2022-12-30",91.33000183105469,{"date":427,"close":428},"2023-01-06",96.86000061035156,{"date":430,"close":431},"2023-01-13",101.75,{"date":433,"close":434},"2023-01-20",98.8499984741211,{"date":436,"close":437},"2023-01-27",109.33000183105469,{"date":439,"close":440},"2023-02-03",113.91000366210938,{"date":442,"close":443},"2023-02-10",107.88999938964844,{"date":445,"close":446},"2023-02-17",112.38999938964844,{"date":448,"close":449},"2023-02-24",108.27999877929688,{"date":451,"close":452},"2023-03-03",114.11000061035156,{"date":454,"close":455},"2023-03-10",105.0199966430664,{"date":457,"close":458},"2023-03-17",100.48999786376953,{"date":460,"close":461},"2023-03-24",103.37000274658203,{"date":463,"close":464},"2023-03-31",109.29000091552734,{"date":466,"close":467},"2023-04-06",102.3499984741211,{"date":469,"close":470},"2023-04-14",105.37000274658203,{"date":472,"close":473},"2023-04-21",107.48999786376953,{"date":475,"close":476},"2023-04-28",108.70999908447266,{"date":478,"close":479},"2023-05-05",105.66000366210938,{"date":481,"close":482},"2023-05-12",102.62000274658203,{"date":484,"close":485},"2023-05-19",104.6500015258789,{"date":487,"close":488},"2023-05-26",105.66999816894531,{"date":490,"close":491},"2023-06-02",115.98999786376953,{"date":493,"close":494},"2023-06-09",118.5999984741211,{"date":496,"close":497},"2023-06-16",119.41999816894531,{"date":499,"close":500},"2023-06-23",116.38999938964844,{"date":502,"close":503},"2023-06-30",121.30000305175781,{"date":505,"close":506},"2023-07-07",117.5999984741211,{"date":508,"close":509},"2023-07-14",116.56999969482422,{"date":511,"close":512},"2023-07-21",116,{"date":514,"close":515},"2023-07-28",120.83000183105469,{"date":517,"close":518},"2023-08-04",110.98999786376953,{"date":520,"close":521},"2023-08-11",111.5999984741211,{"date":523,"close":524},"2023-08-18",107.33999633789062,{"date":526,"close":527},"2023-08-25",108.91000366210938,{"date":529,"close":530},"2023-09-01",110.88999938964844,{"date":532,"close":533},"2023-09-08",105.76000213623047,{"date":535,"close":536},"2023-09-15",109.01000213623047,{"date":538,"close":539},"2023-09-22",103.80999755859375,{"date":541,"close":542},"2023-09-29",105.13999938964844,{"date":544,"close":545},"2023-10-06",103.4000015258789,{"date":547,"close":548},"2023-10-13",100.68000030517578,{"date":550,"close":551},"2023-10-20",97.12999725341797,{"date":553,"close":554},"2023-10-27",100.0999984741211,{"date":556,"close":557},"2023-11-03",107.80000305175781,{"date":559,"close":560},"2023-11-10",103.30999755859375,{"date":562,"close":563},"2023-11-17",106.95999908447266,{"date":565,"close":371},"2023-11-24",{"date":567,"close":470},"2023-12-01",{"date":569,"close":570},"2023-12-08",104.94000244140625,{"date":572,"close":573},"2023-12-15",105.73999786376953,{"date":575,"close":576},"2023-12-22",101.45999908447266,{"date":578,"close":579},"2023-12-29",99.44999694824219,{"date":581,"close":582},"2024-01-05",92.05000305175781,{"date":584,"close":585},"2024-01-12",93.86000061035156,{"date":587,"close":588},"2024-01-19",99.26000213623047,{"date":590,"close":591},"2024-01-26",102.19999694824219,{"date":593,"close":594},"2024-02-02",99.94000244140625,{"date":596,"close":597},"2024-02-09",103.27999877929688,{"date":599,"close":600},"2024-02-16",103.41000366210938,{"date":602,"close":603},"2024-02-23",98.95999908447266,{"date":605,"close":606},"2024-03-01",101.7699966430664,{"date":608,"close":609},"2024-03-08",104.11000061035156,{"date":611,"close":612},"2024-03-15",102.02999877929688,{"date":614,"close":615},"2024-03-22",100.63999938964844,{"date":617,"close":618},"2024-03-28",104.88999938964844,{"date":620,"close":621},"2024-04-05",98.88999938964844,{"date":623,"close":624},"2024-04-12",92.62999725341797,{"date":626,"close":627},"2024-04-19",91.70999908447266,{"date":629,"close":630},"2024-04-26",90.80000305175781,{"date":632,"close":633},"2024-05-03",91.13999938964844,{"date":635,"close":636},"2024-05-10",94.37999725341797,{"date":638,"close":639},"2024-05-17",93.55000305175781,{"date":641,"close":642},"2024-05-24",93.44000244140625,{"date":644,"close":645},"2024-05-31",95.52999877929688,{"date":647,"close":648},"2024-06-07",92.37000274658203,{"date":650,"close":651},"2024-06-14",97.02999877929688,{"date":653,"close":654},"2024-06-21",99.12999725341797,{"date":656,"close":657},"2024-06-28",94.97000122070312,{"date":659,"close":660},"2024-07-05",90.55000305175781,{"date":662,"close":663},"2024-07-12",94.62999725341797,{"date":665,"close":666},"2024-07-19",101.08999633789062,{"date":668,"close":669},"2024-07-26",100.5,{"date":671,"close":672},"2024-08-02",93.87000274658203,{"date":674,"close":675},"2024-08-09",90.43000030517578,{"date":677,"close":678},"2024-08-16",89.5199966430664,{"date":680,"close":681},"2024-08-23",90.13999938964844,{"date":683,"close":684},"2024-08-30",89.83999633789062,{"date":686,"close":687},"2024-09-06",87.8499984741211,{"date":689,"close":690},"2024-09-13",89.62000274658203,{"date":692,"close":693},"2024-09-20",91.19999694824219,{"date":695,"close":696},"2024-09-27",97.81999969482422,{"date":698,"close":699},"2024-10-04",99.93000030517578,{"date":701,"close":702},"2024-10-11",96.23999786376953,{"date":704,"close":705},"2024-10-18",98.6500015258789,{"date":707,"close":708},"2024-10-25",114.41000366210938,{"date":710,"close":711},"2024-11-01",114.91000366210938,{"date":713,"close":714},"2024-11-08",118.91999816894531,{"date":716,"close":717},"2024-11-15",116.41999816894531,{"date":719,"close":720},"2024-11-22",120.69000244140625,{"date":722,"close":723},"2024-11-29",126.0199966430664,{"date":725,"close":726},"2024-12-06",122.81999969482422,{"date":728,"close":729},"2024-12-13",122.87000274658203,{"date":731,"close":732},"2024-12-20",124.77999877929688,{"date":734,"close":735},"2024-12-27",128.3800048828125,{"date":737,"close":738},"2025-01-03",127.62000274658203,{"date":740,"close":741},"2025-01-10",121.80999755859375,{"date":743,"close":744},"2025-01-17",123.8499984741211,{"date":746,"close":747},"2025-01-24",131.22000122070312,{"date":749,"close":750},"2025-01-31",133,{"date":752,"close":753},"2025-02-07",127.52999877929688,{"date":755,"close":756},"2025-02-14",123.95999908447266,{"date":758,"close":714},"2025-02-21",{"date":760,"close":761},"2025-02-28",132,{"date":763,"close":764},"2025-03-07",132.92999267578125,{"date":766,"close":767},"2025-03-14",123.51000213623047,{"date":769,"close":770},"2025-03-21",124.12999725341797,{"date":772,"close":773},"2025-03-28",122.23999786376953,{"date":775,"close":776},"2025-04-04",103.6500015258789,{"date":778,"close":779},"2025-04-11",95.91999816894531,{"date":781,"close":782},"2025-04-17",94.2699966430664,{"date":784,"close":785},"2025-04-25",103.08000183105469,{"date":787,"close":788},"2025-05-02",107.16000366210938,{"date":790,"close":791},"2025-05-09",112.4000015258789,{"date":793,"close":794},"2025-05-16",119.30999755859375,{"date":796,"close":797},"2025-05-23",113.31999969482422,{"date":799,"close":800},"2025-05-30",114.80999755859375,{"date":802,"close":803},"2025-06-06",121.86000061035156,{"date":805,"close":320},"2025-06-13",{"date":807,"close":808},"2025-06-20",118.72000122070312,{"date":810,"close":811},"2025-06-27",121.62999725341797,{"date":813,"close":814},"2025-07-03",126.47000122070312,{"date":816,"close":817},"2025-07-11",133.25,{"date":819,"close":820},"2025-07-18",132.19000244140625,{"date":822,"close":823},"2025-07-25",139.02000427246094,{"date":825,"close":826},"2025-07-29",137.14999389648438,{"date":828,"close":829},"2025-07-30",137.27999877929688,{"date":831,"close":832},"2025-07-31",137.8000030517578,{"date":834,"close":835},"2025-08-01",132.86000061035156,{"date":837,"close":838},"2025-08-04",133.6199951171875,{"date":840,"close":841},"2025-08-05",139.75999450683594,{"date":843,"close":844},"2025-08-06",136.11000061035156,{"date":846,"close":847},"2025-08-07",134.67999267578125,{"date":849,"close":850},"2025-08-08",135.74000549316406,{"date":852,"close":853},"2025-08-11",135.72000122070312,{"date":855,"close":856},"2025-08-12",140.80999755859375,{"date":858,"close":859},"2025-08-13",145.63999938964844,{"date":861,"close":862},"2025-08-14",140.3300018310547,{"date":864,"close":865},"2025-08-15",138.60000610351562,{"date":867,"close":868},"2025-08-18",139.2100067138672,{"date":870,"close":871},"2025-08-19",140.88999938964844,{"date":873,"close":874},"2025-08-20",139.50999450683594,{"date":876,"close":877},"2025-08-21",139.8000030517578,{"date":879,"close":880},"2025-08-22",147.6999969482422,{"date":882,"close":883},"2025-08-25",146.1999969482422,{"date":885,"close":886},"2025-08-26",145.52000427246094,{"date":888,"close":889},"2025-08-27",144.60000610351562,{"date":891,"close":892},"2025-08-28",144.05999755859375,{"date":894,"close":895},"2025-08-29",143.2899932861328,{"date":897,"close":898},"2025-09-02",142.19000244140625,{"date":900,"close":901},"2025-09-03",141.44000244140625,{"date":903,"close":904},"2025-09-04",141.7100067138672,{"date":906,"close":907},"2025-09-05",141.49000549316406,{"date":909,"close":910},"2025-09-08",141.72999572753906,{"date":912,"close":913},"2025-09-09",139.11000061035156,{"date":915,"close":916},"2025-09-10",136.52000427246094,{"date":918,"close":919},"2025-09-11",140.13999938964844,{"date":921,"close":922},"2025-09-12",137.4499969482422,{"date":924,"close":925},"2025-09-15",137.83999633789062,{"date":927,"close":928},"2025-09-16",136.05999755859375,{"date":930,"close":931},"2025-09-17",135.00999450683594,{"date":933,"close":853},"2025-09-18",{"date":935,"close":936},"2025-09-19",134.83999633789062,{"date":938,"close":939},"2025-09-22",137.1699981689453,{"date":941,"close":942},"2025-09-23",137.91000366210938,{"date":944,"close":945},"2025-09-24",136.30999755859375,{"date":947,"close":948},"2025-09-25",136.3000030517578,{"date":950,"close":951},"2025-09-26",137.35000610351562,{"date":953,"close":954},"2025-09-29",137.16000366210938,{"date":956,"close":957},"2025-09-30",140.4499969482422,{"date":959,"close":960},"2025-10-01",141.1199951171875,{"date":962,"close":963},"2025-10-02",143.3000030517578,{"date":965,"close":966},"2025-10-03",144.8300018310547,{"date":968,"close":969},"2025-10-06",146.82000732421875,{"date":971,"close":972},"2025-10-07",143.30999755859375,{"date":974,"close":52},"2025-10-08",{"date":976,"close":977},"2025-10-09",141.0399932861328,{"date":979,"close":980},"2025-10-10",135.1699981689453,{"date":982,"close":983},"2025-10-13",138.8800048828125,{"date":985,"close":986},"2025-10-14",140.82000732421875,{"date":988,"close":989},"2025-10-15",136.75,{"date":991,"close":992},"2025-10-16",134.44000244140625,{"date":994,"close":995},"2025-10-17",131.3699951171875,{"date":997,"close":998},"2025-10-20",131.8000030517578,{"date":1000,"close":1001},"2025-10-21",133.22999572753906,{"date":1003,"close":1004},"2025-10-22",129.3699951171875,{"date":1006,"close":1007},"2025-10-23",129.9199981689453,{"date":1009,"close":1010},"2025-10-24",130.1699981689453,{"date":1012,"close":1013},"2025-10-27",128.6999969482422,{"date":1015,"close":1016},"2025-10-28",127.66000366210938,{"date":1018,"close":1019},"2025-10-29",125.4000015258789,{"date":1021,"close":756},"2025-10-30",{"date":1023,"close":1024},"2025-10-31",126.0999984741211,{"date":1026,"close":1027},"2025-11-03",124.62000274658203,{"date":1029,"close":1030},"2025-11-04",138.41000366210938,{"date":1032,"close":1033},"2025-11-05",141.30999755859375,{"date":1035,"close":1036},"2025-11-06",140.47000122070312,{"date":1038,"close":1039},"2025-11-07",141.3000030517578,{"date":1041,"close":1042},"2025-11-10",142.24000549316406,{"date":1044,"close":1045},"2025-11-11",142.13999938964844,{"date":1047,"close":1048},"2025-11-12",140.8000030517578,{"date":1050,"close":1051},"2025-11-13",137.52999877929688,{"date":1053,"close":1054},"2025-11-14",134.6999969482422,{"date":1056,"close":1057},"2025-11-17",135.75,{"date":1059,"close":1060},"2025-11-18",135.9499969482422,{"date":1062,"close":1063},"2025-11-19",132.55999755859375,{"date":1065,"close":1066},"2025-11-20",132.27000427246094,{"date":1068,"close":1069},"2025-11-21",138.97000122070312,{"date":1071,"close":1072},"2025-11-24",139.08999633789062,{"date":1074,"close":1075},"2025-11-25",142.69000244140625,{"date":1077,"close":1078},"2025-11-26",141.16000366210938,{"date":1080,"close":1081},"2025-11-28",140.52999877929688,{"date":1083,"close":1084},"2025-12-01",140.1300048828125,{"date":1086,"close":1087},"2025-12-02",140.00999450683594,{"date":1089,"close":1090},"2025-12-03",142.8699951171875,{"date":1092,"close":1093},"2025-12-04",141.25,{"date":1095,"close":1096},"2025-12-05",141,{"date":1098,"close":1099},"2025-12-08",139.25,{"date":1101,"close":1102},"2025-12-09",137.80999755859375,{"date":1104,"close":1105},"2025-12-10",153.8000030517578,{"date":1107,"close":1108},"2025-12-11",155.5500030517578,{"date":1110,"close":1111},"2025-12-12",154.60000610351562,{"date":1113,"close":1114},"2025-12-15",155.13999938964844,{"date":1116,"close":1117},"2025-12-16",152.74000549316406,{"date":1119,"close":1120},"2025-12-17",152,{"date":1122,"close":1123},"2025-12-18",151.80999755859375,{"date":1125,"close":1126},"2025-12-19",154.38999938964844,{"date":1128,"close":1129},"2025-12-22",155.6199951171875,{"date":1131,"close":1132},"2025-12-23",154.99000549316406,{"date":1134,"close":1135},"2025-12-24",155.11000061035156,{"date":1137,"close":1138},"2025-12-26",155.0500030517578,{"date":1140,"close":1141},"2025-12-29",155.3699951171875,{"date":1143,"close":1144},"2025-12-30",153.39999389648438,{"date":1146,"close":1147},"2025-12-31",150.6699981689453,{"date":1149,"close":1150},"2026-01-02",150.58999633789062,{"date":1152,"close":1153},"2026-01-05",152.8699951171875,{"date":1155,"close":1156},"2026-01-06",154.1699981689453,{"date":1158,"close":1159},"2026-01-07",158.30999755859375,{"date":1161,"close":1162},"2026-01-08",159.55999755859375,{"date":1164,"close":1165},"2026-01-09",156.0399932861328,{"date":1167,"close":1168},"2026-01-12",155.0800018310547,{"date":1170,"close":1171},"2026-01-13",156.2899932861328,{"date":1173,"close":1174},"2026-01-14",155.86000061035156,{"date":1176,"close":1177},"2026-01-15",159.07000732421875,{"date":1179,"close":1180},"2026-01-16",158.8800048828125,{"date":1182,"close":1183},"2026-01-20",153.36000061035156,{"date":1185,"close":1186},"2026-01-21",158.1300048828125,{"date":1188,"close":1189},"2026-01-22",157.4199981689453,{"date":1191,"close":1192},"2026-01-23",154.22999572753906,{"date":1194,"close":1108},"2026-01-26",{"date":1196,"close":1197},"2026-01-27",155.08999633789062,{"date":1199,"close":1200},"2026-01-28",157.4499969482422,{"date":1202,"close":1203},"2026-01-29",158.5500030517578,{"date":1205,"close":1206},"2026-01-30",157.30999755859375,{"date":1208,"close":1209},"2026-02-02",163.35000610351562,{"date":1211,"close":1212},"2026-02-03",161.86000061035156,{"date":1214,"close":1215},"2026-02-04",165.42999267578125,{"date":1217,"close":1218},"2026-02-05",162.9199981689453,{"date":1220,"close":1221},"2026-02-06",168.5500030517578,{"date":1223,"close":1224},"2026-02-09",166.41000366210938,{"date":1226,"close":1227},"2026-02-10",166,{"date":1229,"close":1230},"2026-02-11",165.36000061035156,{"date":1232,"close":254},"2026-02-12",{"date":1234,"close":1235},"2026-02-13",163.74000549316406,{"date":1237,"close":1238},"2026-02-17",163.25999450683594,{"date":1240,"close":1241},"2026-02-18",163.0500030517578,{"date":1243,"close":1244},"2026-02-19",162.5800018310547,{"date":1246,"close":1247},"2026-02-20",164.91000366210938,{"date":1249,"close":1250},"2026-02-23",163.39999389648438,{"date":1252,"close":1253},"2026-02-24",163.86000061035156,{"date":1255,"close":1256},"2026-02-25",156.7899932861328,{"date":1258,"close":1259},"2026-02-26",157.6199951171875,{"date":1261,"close":1262},"2026-02-27",154,{"date":121,"close":1126},{"date":131,"close":1265},153.07000732421875,{"date":1267,"close":1268},"2026-03-04",154.9199981689453,{"date":1270,"close":224},"2026-03-05",{"date":1272,"close":1273},"2026-03-06",148.75999450683594,{"date":1275,"close":1276},"2026-03-09",149.8300018310547,{"date":1278,"close":1279},"2026-03-10",141.00999450683594,{"date":1281,"close":1282},"2026-03-11",142.02999877929688,{"date":1284,"close":1285},"2026-03-12",135.27000427246094,{"date":1287,"close":1288},"2026-03-13",129.63999938964844,{"date":1290,"close":1291},"2026-03-16",129.08999633789062,{"date":1293,"close":1294},"2026-03-17",134.50999450683594,{"date":1296,"close":1297},"2026-03-18",130.1300048828125,{"date":1299,"close":1300},"2026-03-19",130.22000122070312,{"date":1302,"close":1303},"2026-03-20",127,{"date":1305,"close":1306},"2026-03-23",127.91000366210938,{"date":1308,"close":1309},"2026-03-24",126.66999816894531,{"date":1311,"close":287},"2026-03-25",{"date":1313,"close":1314},"2026-03-26",130.99000549316406,{"date":1316,"close":1317},"2026-03-27",123.5,{"date":1319,"close":1320},"2026-03-30",122.79000091552734,{"date":1322,"close":1323},"2026-03-31",127.87000274658203,{"date":1325,"close":1326},"2026-04-01",128.77000427246094,{"date":1328,"close":1329},"2026-04-02",125.1500015258789,{"date":1331,"close":1332},"2026-04-06",125.06999969482422,{"date":1334,"close":1335},"2026-04-07",125.38999938964844,{"date":1337,"close":1338},"2026-04-08",130.27000427246094,{"date":1340,"close":1341},"2026-04-09",129.25,{"date":1343,"close":1344},"2026-04-10",128.5500030517578,{"date":1346,"close":1347},"2026-04-13",130.72000122070312,{"date":1349,"close":1350},"2026-04-14",131.55999755859375,{"date":1352,"close":1353},"2026-04-15",130.14999389648438,{"date":1355,"close":1356},"2026-04-16",128.5800018310547,{"date":1358,"close":1359},"2026-04-17",132.22999572753906,{"date":1361,"close":1362},"2026-04-20",133.63999938964844,{"date":1364,"close":1365},"2026-04-21",132.6300048828125,{"date":1367,"close":1368},"2026-04-22",131.36000061035156,{"date":1370,"close":1371},"2026-04-23",130.89999389648438,{"date":1373,"close":1010},"2026-04-24",{"date":1375,"close":1376},"2026-04-27",131.9600067138672,{"date":163,"close":1378},129.0800018310547,{"date":1380,"close":1381},"2026-04-29",119.38999938964844,{"date":1383,"close":1384},"2026-04-30",118.0999984741211,{"date":1386,"close":1387},"2026-05-01",115.44000244140625,{"date":1389,"close":1390},"2026-05-04",116.44000244140625,{"date":1392,"close":1393},"2026-05-05",131.2899932861328,{"date":1395,"close":916},"2026-05-06",{"date":1397,"close":1398},"2026-05-07",138.02000427246094,{"date":1400,"close":1401},"2026-05-08",139.4499969482422,{"date":1403,"close":1404},"2026-05-11",131.88999938964844,{"date":1406,"close":1407},"2026-05-12",129.32000732421875,{"date":1409,"close":1410},"2026-05-13",125.12000274658203,{"date":1412,"close":1413},"2026-05-14",125.7699966430664,{"date":1415,"close":1416},"2026-05-15",125.41000366210938,{"date":1418,"close":1419},"2026-05-18",126.77999877929688,{"date":1421,"close":1422},"2026-05-19",125.0999984741211,{"date":1424,"close":1425},"2026-05-20",128.7100067138672,{"date":1427,"close":1428},"2026-05-21",129.72000122070312,{"date":1430,"close":1431},"2026-05-22",132.02999877929688,{"date":1433,"close":1434},"2026-05-26",134.91000366210938,{"date":1436,"close":1437},"2026-05-27",134.4600067138672,{"date":1439,"close":1440},"2026-05-28",134.97000122070312,{"date":1442,"close":1443},"2026-05-29",134.38999938964844,{"date":68,"close":1445},129.83999633789062,{"date":1447,"close":1448},"2026-06-02",129.75999450683594,{"date":1450,"close":1451},"2026-06-03",126.61000061035156,{"date":1453,"close":1454},"2026-06-04",125.20999908447266,{"date":1456,"close":1457},"2026-06-05",124,{"date":1459,"close":1460},"2026-06-08",123.88999938964844,{"date":1462,"close":1463},"2026-06-09",123.62000274658203,{"date":1465,"close":1466},"2026-06-10",119,{"date":1468,"close":1469},"2026-06-11",123.12999725341797,{"date":1471,"close":1329},"2026-06-12",{"date":1473,"close":1474},"2026-06-15",127.58999633789062,{"date":1476,"close":1477},"2026-06-16",130.86000061035156,{"date":1479,"close":1480},"2026-06-17",129.5,{"date":1482,"close":1483},"2026-06-18",132.5800018310547,{"date":1485,"close":1486},"2026-06-22",131.1300048828125,{"date":1488,"close":1489},"2026-06-23",129.49000549316406,{"date":1491,"close":1437},"2026-06-24",{"date":1493,"close":1494},"2026-06-25",137.60000610351562,{"date":1496,"close":1497},"2026-06-26",139.3000030517578,{"date":1499,"close":1500},"2026-06-29",141.27000427246094,{"date":58,"close":52},{"date":1503,"close":52},"2026-07-01",{"date":1505,"close":1506},"2026-07-02",145.8300018310547,{"date":1508,"close":1509},"2026-07-06",148.0500030517578,{"date":1511,"close":1512},"2026-07-07",142.49000549316406,{"date":1514,"close":1515},"2026-07-08",138.9199981689453,{"date":1517,"close":1518},"2026-07-09",136.57000732421875,{"date":1520,"close":1521},"2026-07-10",136.49000549316406,{"date":1523,"close":1524},"2026-07-13",139.19000244140625,{"date":1526,"close":1527},"2026-07-14",136.85000610351562,{"date":44,"close":1529},134.5399932861328,{"date":1531,"close":1532},"2026-07-16",138.75,{"date":1534,"close":1535},"2026-07-17",134,{"date":1537,"close":1538},"2026-07-20",133.08999633789062,{"date":1540,"close":1541},"2026-07-21",132.4600067138672,{"date":1543,"close":1544},"2026-07-22",135.24000549316406,{"date":1546,"close":1547},"2026-07-23",134.3300018310547,{"date":1549,"close":1550},"2026-07-27",141.50999450683594,{"date":1552,"close":1553},"2026-07-28",145.75,{"date":1555,"close":1078},"2026-07-29",{"date":161,"close":1557},140.3699951171875,{"count":165,"fetchedAt":1559,"source":156},"2026-08-02T03:05:12.841Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1561},"\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>",1785639912795]