[{"data":1,"prerenderedAt":1641},["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-LCII":25,"$fHXsrV6n30bYS0CDsa0F589gIdMbJw_vsYHHlsZ_J_UI":26,"ticker-mcap-LCII":223,"ticker-profile-LCII":233,"ticker-earnings-LCII":247,"ticker-congress-LCII":252},{"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":219},{"identity":28,"transactions":33,"sectorSlug":199,"relatedTickers":200},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"763744","LCI INDUSTRIES","Manufacturing","LCII",[34,50,55,61,67,73,79,85,91,97,108,115,126,131,136,140,148,153,158,162,168,173,177,185,190,195],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-14T00:00:00.000Z","0001213182-26-000007-0","4","GERO JAMES","","D",112.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213182\u002F000121318226000007\u002F0001213182-26-000007-index.htm",1761,321247,197971.62,"M","2026-05-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001213182-26-000007-1",11876,333123,1335099.92,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":59,"shares":43,"sharesOwnedAfter":60,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:21:12.000Z","0001628280-26-034387-0","O'SULLIVAN KIERAN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566534\u002F000162828026034387\u002F0001628280-26-034387-index.htm",24722,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:19:21.000Z","0001793726-26-000002-0","SIRPILLA JOHN A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793726\u002F000179372626000002\u002F0001793726-26-000002-index.htm",10294,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":72,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:17:41.000Z","0001805486-26-000003-0","Myers Linda Kristine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805486\u002F000180548626000003\u002F0001805486-26-000003-index.htm",5267,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":78,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:16:56.000Z","0001766980-26-000003-0","Mains Stephanie K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766980\u002F000176698026000003\u002F0001766980-26-000003-index.htm",7254,{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:15:59.000Z","0001506839-26-000005-0","Henkels Virginia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506839\u002F000150683926000005\u002F0001506839-26-000005-index.htm",16086,{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":89,"shares":43,"sharesOwnedAfter":90,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:14:55.000Z","0001544055-26-000004-0","Graham Tracy D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544055\u002F000154405526000004\u002F0001544055-26-000004-index.htm",17427,{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T13:13:49.000Z","0001327580-26-000002-0","Deely Brendan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327580\u002F000132758026000002\u002F0001327580-26-000002-index.htm",16160,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49},"2026-04-20T00:00:00.000Z","0001693376-26-000005-0","Etzkorn Lillian","EVP, CFO",123.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693376\u002F000169337626000005\u002F0001693376-26-000005-index.htm",1131,5621,139599.33000000002,"2026-04-17",{"cik":29,"filedAt":98,"filingId":109,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":112,"transactionDate":107,"intentLabel":113,"signalQuality":114},"0001693376-26-000005-1",499,5122,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"2026-03-03T00:00:00.000Z","0001238361-26-000004-0","LIPPERT JASON","President , CEO",133.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238361\u002F000123836126000004\u002F0001238361-26-000004-index.htm",7548,342521,1005393.5999999999,"2026-03-01",{"cik":29,"filedAt":116,"filingId":127,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001238361-26-000004-1",7658,350179,1020045.5999999999,{"cik":29,"filedAt":116,"filingId":132,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001238361-26-000004-2",8371,358550,1115017.2,{"cik":29,"filedAt":116,"filingId":137,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":112,"transactionDate":125,"intentLabel":113,"signalQuality":114},"0001238361-26-000004-3",10387,348163,{"cik":29,"filedAt":116,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001500862-26-000004-0","Schnur Jamie","Group President - Aftermarket","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1500862\u002F000150086226000004\u002F0001500862-26-000004-index.htm",2386,21806,317815.19999999995,{"cik":29,"filedAt":116,"filingId":149,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001500862-26-000004-1",2544,24350,338860.8,{"cik":29,"filedAt":116,"filingId":154,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001500862-26-000004-2",2780,27130,370295.99999999994,{"cik":29,"filedAt":116,"filingId":159,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":112,"transactionDate":125,"intentLabel":113,"signalQuality":114},"0001500862-26-000004-3",3364,23766,{"cik":29,"filedAt":116,"filingId":163,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001693376-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693376\u002F000169337626000003\u002F0001693376-26-000003-index.htm",1351,3769,179953.19999999998,{"cik":29,"filedAt":116,"filingId":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":164,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001693376-26-000003-1",1624,5393,216316.8,{"cik":29,"filedAt":116,"filingId":174,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":112,"transactionDate":125,"intentLabel":113,"signalQuality":114},"0001693376-26-000003-2",903,4490,{"cik":29,"filedAt":116,"filingId":178,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001814112-26-000004-0","SMITH RYAN RICHARD","Group President - N.A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814112\u002F000181411226000004\u002F0001814112-26-000004-index.htm",3931,14023,523609.19999999995,{"cik":29,"filedAt":116,"filingId":186,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001814112-26-000004-1",3722,17745,495770.39999999997,{"cik":29,"filedAt":116,"filingId":191,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001814112-26-000004-2",4069,21814,541990.7999999999,{"cik":29,"filedAt":116,"filingId":196,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":112,"transactionDate":125,"intentLabel":113,"signalQuality":114},"0001814112-26-000004-3",5194,16620,"manufacturing",[201,204,207,210,213,216],{"ticker":202,"issuerName":203},"HSY","HERSHEY CO",{"ticker":205,"issuerName":206},"ANET","Arista Networks, Inc.",{"ticker":208,"issuerName":209},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":211,"issuerName":212},"TDG","TransDigm Group INC",{"ticker":214,"issuerName":215},"LEG","LEGGETT & PLATT INC",{"ticker":217,"issuerName":218},"ROK","ROCKWELL AUTOMATION, INC",{"count":220,"fetchedAt":221,"source":222},26,"2026-08-03T00:12:02.158Z","sqlite",{"data":224,"meta":230},{"value":225,"quality":226,"closeDate":227,"ageDays":228,"sharesAsOf":229},2485833291.542511,"fresh","2026-07-31",3,"2026-04-29",{"count":231,"fetchedAt":232,"source":222},1,"2026-08-03T00:12:02.159Z",{"data":234,"meta":246},{"ticker":32,"ceo":235,"industry":236,"fullTimeEmployees":237,"ipoDate":238,"country":239,"state":240,"city":241,"website":242,"exchangeShort":25,"marketCap":25,"beta":243,"range52w":244,"fetchedAt":245},"Jason D. Lippert","Auto - Recreational Vehicles",11500,"1985-05-29","US","IN","Elkhart","https:\u002F\u002Fwww.lci1.com",1.184,"84.33-159.66","2026-07-02T07:00:40.921Z",{"count":231,"fetchedAt":232,"source":222},{"data":248,"meta":250},{"ticker":32,"points":249},[],{"count":231,"fetchedAt":251,"source":222},"2026-08-03T00:12:02.160Z",{"data":253,"meta":1639},{"congressTrades":254,"insiderTrades":255,"priceHistory":282,"ticker":32},[],[256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":59,"shares":43,"sharesOwnedAfter":60,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":72,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":78,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":89,"shares":43,"sharesOwnedAfter":90,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":109,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":112,"transactionDate":107},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":127,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":132,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":137,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":112,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":149,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":154,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":159,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":112,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":163,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":164,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":174,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":112,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":178,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":186,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":191,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":181,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":196,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":112,"transactionDate":125},[283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,779,782,785,788,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1439,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1602,1605,1608,1611,1614,1617,1620,1623,1625,1628,1631,1634,1637],{"date":284,"close":285},"2021-08-06",147.52999877929688,{"date":287,"close":288},"2021-08-13",146.3800048828125,{"date":290,"close":291},"2021-08-20",141.94000244140625,{"date":293,"close":294},"2021-08-27",144.25999450683594,{"date":296,"close":297},"2021-09-03",136.4600067138672,{"date":299,"close":300},"2021-09-10",130.52000427246094,{"date":302,"close":303},"2021-09-17",132.38999938964844,{"date":305,"close":306},"2021-09-24",128.66000366210938,{"date":308,"close":309},"2021-10-01",137.24000549316406,{"date":311,"close":312},"2021-10-08",137.1999969482422,{"date":314,"close":315},"2021-10-15",142.25,{"date":317,"close":318},"2021-10-22",139.9600067138672,{"date":320,"close":321},"2021-10-29",139.63999938964844,{"date":323,"close":324},"2021-11-05",150.6199951171875,{"date":326,"close":327},"2021-11-12",153.86000061035156,{"date":329,"close":330},"2021-11-19",156.91000366210938,{"date":332,"close":333},"2021-11-26",156.1699981689453,{"date":335,"close":336},"2021-12-03",154.75,{"date":338,"close":339},"2021-12-10",159.61000061035156,{"date":341,"close":342},"2021-12-17",151.14999389648438,{"date":344,"close":345},"2021-12-23",149.8800048828125,{"date":347,"close":348},"2021-12-31",155.8699951171875,{"date":350,"close":351},"2022-01-07",152.27999877929688,{"date":353,"close":354},"2022-01-14",144.42999267578125,{"date":356,"close":357},"2022-01-21",118.66999816894531,{"date":359,"close":360},"2022-01-28",120.5,{"date":362,"close":363},"2022-02-04",119.45999908447266,{"date":365,"close":366},"2022-02-11",122.75,{"date":368,"close":369},"2022-02-18",123.73999786376953,{"date":371,"close":372},"2022-02-25",123.38999938964844,{"date":374,"close":375},"2022-03-04",119.80999755859375,{"date":377,"close":378},"2022-03-11",115.04000091552734,{"date":380,"close":381},"2022-03-18",125.13999938964844,{"date":383,"close":384},"2022-03-25",105.22000122070312,{"date":386,"close":387},"2022-04-01",107.83999633789062,{"date":389,"close":390},"2022-04-08",101.27999877929688,{"date":392,"close":393},"2022-04-14",104.18000030517578,{"date":395,"close":396},"2022-04-22",102.44000244140625,{"date":398,"close":399},"2022-04-29",97.31999969482422,{"date":401,"close":402},"2022-05-06",107.4000015258789,{"date":404,"close":405},"2022-05-13",118.58999633789062,{"date":407,"close":408},"2022-05-20",106.11000061035156,{"date":410,"close":411},"2022-05-27",117.5999984741211,{"date":413,"close":414},"2022-06-03",115.43000030517578,{"date":416,"close":417},"2022-06-10",113.87999725341797,{"date":419,"close":420},"2022-06-17",104.52999877929688,{"date":422,"close":423},"2022-06-24",114.30999755859375,{"date":425,"close":426},"2022-07-01",114.55999755859375,{"date":428,"close":429},"2022-07-08",119.72000122070312,{"date":431,"close":432},"2022-07-15",121.19000244140625,{"date":434,"close":435},"2022-07-22",129.8000030517578,{"date":437,"close":438},"2022-07-29",135.08999633789062,{"date":440,"close":441},"2022-08-05",129.32000732421875,{"date":443,"close":444},"2022-08-12",134.55999755859375,{"date":446,"close":447},"2022-08-19",133.1199951171875,{"date":449,"close":450},"2022-08-26",125,{"date":452,"close":417},"2022-09-02",{"date":454,"close":455},"2022-09-09",118.81999969482422,{"date":457,"close":458},"2022-09-16",111.75,{"date":460,"close":461},"2022-09-23",102.80000305175781,{"date":463,"close":464},"2022-09-30",101.45999908447266,{"date":466,"close":467},"2022-10-07",95.0199966430664,{"date":469,"close":470},"2022-10-14",96.68000030517578,{"date":472,"close":473},"2022-10-21",98.20999908447266,{"date":475,"close":476},"2022-10-28",108.16000366210938,{"date":478,"close":479},"2022-11-04",92.0999984741211,{"date":481,"close":482},"2022-11-11",106.12999725341797,{"date":484,"close":485},"2022-11-18",99.9000015258789,{"date":487,"close":488},"2022-11-25",101.13999938964844,{"date":490,"close":491},"2022-12-02",105.5,{"date":493,"close":494},"2022-12-09",96.7300033569336,{"date":496,"close":497},"2022-12-16",93.70999908447266,{"date":499,"close":500},"2022-12-23",94.79000091552734,{"date":502,"close":503},"2022-12-30",92.44999694824219,{"date":505,"close":506},"2023-01-06",101.51000213623047,{"date":508,"close":509},"2023-01-13",110.11000061035156,{"date":511,"close":512},"2023-01-20",103.13999938964844,{"date":514,"close":515},"2023-01-27",108.06999969482422,{"date":517,"close":518},"2023-02-03",119.19000244140625,{"date":520,"close":521},"2023-02-10",111.18000030517578,{"date":523,"close":524},"2023-02-17",116.88999938964844,{"date":526,"close":527},"2023-02-24",114.13999938964844,{"date":529,"close":530},"2023-03-03",114.79000091552734,{"date":532,"close":533},"2023-03-10",105.66999816894531,{"date":535,"close":536},"2023-03-17",104.7300033569336,{"date":538,"close":539},"2023-03-24",104.4800033569336,{"date":541,"close":542},"2023-03-31",109.87000274658203,{"date":544,"close":545},"2023-04-06",102.81999969482422,{"date":547,"close":521},"2023-04-14",{"date":549,"close":550},"2023-04-21",114.47000122070312,{"date":552,"close":553},"2023-04-28",112.95999908447266,{"date":555,"close":556},"2023-05-05",115.1500015258789,{"date":558,"close":559},"2023-05-12",106.38999938964844,{"date":561,"close":562},"2023-05-19",110.75,{"date":564,"close":565},"2023-05-26",111.05999755859375,{"date":567,"close":568},"2023-06-02",115.8499984741211,{"date":570,"close":571},"2023-06-09",122.73999786376953,{"date":573,"close":574},"2023-06-16",121.08999633789062,{"date":576,"close":577},"2023-06-23",116.95999908447266,{"date":579,"close":580},"2023-06-30",126.36000061035156,{"date":582,"close":583},"2023-07-07",121.05000305175781,{"date":585,"close":586},"2023-07-14",130.4600067138672,{"date":588,"close":589},"2023-07-21",128.91000366210938,{"date":591,"close":592},"2023-07-28",134.47999572753906,{"date":594,"close":595},"2023-08-04",134.52999877929688,{"date":597,"close":598},"2023-08-11",127.08999633789062,{"date":600,"close":601},"2023-08-18",124.56999969482422,{"date":603,"close":604},"2023-08-25",123.05999755859375,{"date":606,"close":607},"2023-09-01",127.93000030517578,{"date":609,"close":610},"2023-09-08",117.54000091552734,{"date":612,"close":613},"2023-09-15",119.6500015258789,{"date":615,"close":616},"2023-09-22",117.66999816894531,{"date":618,"close":619},"2023-09-29",117.41999816894531,{"date":621,"close":622},"2023-10-06",107.54000091552734,{"date":624,"close":625},"2023-10-13",112.19999694824219,{"date":627,"close":628},"2023-10-20",110.55999755859375,{"date":630,"close":631},"2023-10-27",105.83999633789062,{"date":633,"close":634},"2023-11-03",117.61000061035156,{"date":636,"close":637},"2023-11-10",108.93000030517578,{"date":639,"close":640},"2023-11-17",114.08999633789062,{"date":642,"close":643},"2023-11-24",111.9000015258789,{"date":645,"close":646},"2023-12-01",113.33999633789062,{"date":648,"close":649},"2023-12-08",116.12000274658203,{"date":651,"close":652},"2023-12-15",125.51000213623047,{"date":654,"close":655},"2023-12-22",128.10000610351562,{"date":657,"close":658},"2023-12-29",125.70999908447266,{"date":660,"close":661},"2024-01-05",119.12999725341797,{"date":663,"close":664},"2024-01-12",119.05999755859375,{"date":666,"close":667},"2024-01-19",115.52999877929688,{"date":669,"close":670},"2024-01-26",115.19000244140625,{"date":672,"close":673},"2024-02-02",114.26000213623047,{"date":675,"close":676},"2024-02-09",114.69999694824219,{"date":678,"close":679},"2024-02-16",122.06999969482422,{"date":681,"close":682},"2024-02-23",121.87999725341797,{"date":684,"close":685},"2024-03-01",126.61000061035156,{"date":687,"close":688},"2024-03-08",115.5,{"date":690,"close":691},"2024-03-15",109.94000244140625,{"date":693,"close":694},"2024-03-22",116.3499984741211,{"date":696,"close":604},"2024-03-28",{"date":698,"close":699},"2024-04-05",116.04000091552734,{"date":701,"close":702},"2024-04-12",108.91000366210938,{"date":704,"close":705},"2024-04-19",106.41999816894531,{"date":707,"close":708},"2024-04-26",107.31999969482422,{"date":710,"close":711},"2024-05-03",106.83999633789062,{"date":713,"close":714},"2024-05-10",115.68000030517578,{"date":716,"close":717},"2024-05-17",109.91999816894531,{"date":719,"close":720},"2024-05-24",107.1500015258789,{"date":722,"close":723},"2024-05-31",109.87999725341797,{"date":725,"close":726},"2024-06-07",104.29000091552734,{"date":728,"close":729},"2024-06-14",100.72000122070312,{"date":731,"close":732},"2024-06-21",100.58999633789062,{"date":734,"close":735},"2024-06-28",103.37999725341797,{"date":737,"close":738},"2024-07-05",98.9000015258789,{"date":740,"close":741},"2024-07-12",108.69999694824219,{"date":743,"close":744},"2024-07-19",108.54000091552734,{"date":746,"close":747},"2024-07-26",116.05000305175781,{"date":749,"close":750},"2024-08-02",106.43000030517578,{"date":752,"close":753},"2024-08-09",111.62999725341797,{"date":755,"close":756},"2024-08-16",113.66999816894531,{"date":758,"close":759},"2024-08-23",120.12000274658203,{"date":761,"close":762},"2024-08-30",117.83999633789062,{"date":764,"close":765},"2024-09-06",111.66999816894531,{"date":767,"close":768},"2024-09-13",117.6500015258789,{"date":770,"close":771},"2024-09-20",120.86000061035156,{"date":773,"close":774},"2024-09-27",120.04000091552734,{"date":776,"close":357},"2024-10-04",{"date":778,"close":619},"2024-10-11",{"date":780,"close":781},"2024-10-18",123.41000366210938,{"date":783,"close":784},"2024-10-25",111.91000366210938,{"date":786,"close":787},"2024-11-01",112.58000183105469,{"date":789,"close":699},"2024-11-08",{"date":791,"close":792},"2024-11-15",114.69000244140625,{"date":794,"close":795},"2024-11-22",120.94999694824219,{"date":797,"close":798},"2024-11-29",120.80999755859375,{"date":800,"close":801},"2024-12-06",118,{"date":803,"close":804},"2024-12-13",115.76000213623047,{"date":806,"close":807},"2024-12-20",104.6500015258789,{"date":809,"close":810},"2024-12-27",102.69000244140625,{"date":812,"close":813},"2025-01-03",104.23999786376953,{"date":815,"close":816},"2025-01-10",98.58000183105469,{"date":818,"close":819},"2025-01-17",107.27999877929688,{"date":821,"close":822},"2025-01-24",105.87999725341797,{"date":824,"close":825},"2025-01-31",104.79000091552734,{"date":827,"close":828},"2025-02-07",100.91999816894531,{"date":830,"close":831},"2025-02-14",110.5199966430664,{"date":833,"close":834},"2025-02-21",105.30999755859375,{"date":836,"close":837},"2025-02-28",103.81999969482422,{"date":839,"close":840},"2025-03-07",98.37000274658203,{"date":842,"close":843},"2025-03-14",89.79000091552734,{"date":845,"close":846},"2025-03-21",88.16000366210938,{"date":848,"close":849},"2025-03-28",87.4000015258789,{"date":851,"close":852},"2025-04-04",82.12000274658203,{"date":854,"close":855},"2025-04-11",77.43000030517578,{"date":857,"close":858},"2025-04-17",77.38999938964844,{"date":860,"close":861},"2025-04-25",78.68000030517578,{"date":863,"close":864},"2025-05-02",79.81999969482422,{"date":866,"close":867},"2025-05-09",85.5,{"date":869,"close":870},"2025-05-16",91.33000183105469,{"date":872,"close":873},"2025-05-23",87.44999694824219,{"date":875,"close":876},"2025-05-30",87.13999938964844,{"date":878,"close":879},"2025-06-06",89.19000244140625,{"date":881,"close":882},"2025-06-13",88.04000091552734,{"date":884,"close":885},"2025-06-20",88.58999633789062,{"date":887,"close":888},"2025-06-27",91.94999694824219,{"date":890,"close":891},"2025-07-03",98,{"date":893,"close":894},"2025-07-11",100.16999816894531,{"date":896,"close":897},"2025-07-18",97.04000091552734,{"date":899,"close":900},"2025-07-25",99.27999877929688,{"date":902,"close":903},"2025-07-30",96.41999816894531,{"date":905,"close":906},"2025-07-31",95,{"date":908,"close":909},"2025-08-01",94.43000030517578,{"date":911,"close":912},"2025-08-04",95.93000030517578,{"date":914,"close":915},"2025-08-05",96.02999877929688,{"date":917,"close":918},"2025-08-06",95.81999969482422,{"date":920,"close":921},"2025-08-07",95.77999877929688,{"date":923,"close":924},"2025-08-08",95.1500015258789,{"date":926,"close":927},"2025-08-11",95.33999633789062,{"date":929,"close":930},"2025-08-12",101.08000183105469,{"date":932,"close":933},"2025-08-13",105.2699966430664,{"date":935,"close":936},"2025-08-14",104.5999984741211,{"date":938,"close":939},"2025-08-15",103.43000030517578,{"date":941,"close":942},"2025-08-18",102.2300033569336,{"date":944,"close":945},"2025-08-19",104.69000244140625,{"date":947,"close":948},"2025-08-20",101.8499984741211,{"date":950,"close":951},"2025-08-21",101.61000061035156,{"date":953,"close":954},"2025-08-22",107.41000366210938,{"date":956,"close":957},"2025-08-25",107.6500015258789,{"date":959,"close":960},"2025-08-26",106.70999908447266,{"date":962,"close":963},"2025-08-27",107.9800033569336,{"date":965,"close":966},"2025-08-28",106.5,{"date":968,"close":969},"2025-08-29",105.41999816894531,{"date":971,"close":972},"2025-09-02",103.3499984741211,{"date":974,"close":975},"2025-09-03",103.05000305175781,{"date":977,"close":978},"2025-09-04",105.69000244140625,{"date":980,"close":981},"2025-09-05",106.0199966430664,{"date":983,"close":984},"2025-09-08",105.23999786376953,{"date":986,"close":735},"2025-09-09",{"date":988,"close":989},"2025-09-10",101.88999938964844,{"date":991,"close":992},"2025-09-11",104.01000213623047,{"date":994,"close":995},"2025-09-12",100.36000061035156,{"date":997,"close":998},"2025-09-15",99.94999694824219,{"date":1000,"close":1001},"2025-09-16",99.4000015258789,{"date":1003,"close":1004},"2025-09-17",98.6500015258789,{"date":1006,"close":1007},"2025-09-18",99.13999938964844,{"date":1009,"close":1010},"2025-09-19",97.44000244140625,{"date":1012,"close":1013},"2025-09-22",97.16000366210938,{"date":1015,"close":1016},"2025-09-23",96.80999755859375,{"date":1018,"close":1019},"2025-09-24",96.61000061035156,{"date":1021,"close":1022},"2025-09-25",94.5999984741211,{"date":1024,"close":1025},"2025-09-26",95.05000305175781,{"date":1027,"close":1028},"2025-09-29",93.75,{"date":1030,"close":1031},"2025-09-30",93.1500015258789,{"date":1033,"close":1034},"2025-10-01",92.55000305175781,{"date":1036,"close":1037},"2025-10-02",93.5199966430664,{"date":1039,"close":1040},"2025-10-03",94.41000366210938,{"date":1042,"close":1043},"2025-10-06",90.19000244140625,{"date":1045,"close":1046},"2025-10-07",89.13999938964844,{"date":1048,"close":1049},"2025-10-08",88.83000183105469,{"date":1051,"close":1052},"2025-10-09",87.25,{"date":1054,"close":1055},"2025-10-10",84.9000015258789,{"date":1057,"close":1058},"2025-10-13",84.7699966430664,{"date":1060,"close":1061},"2025-10-14",87.69000244140625,{"date":1063,"close":1064},"2025-10-15",87.02999877929688,{"date":1066,"close":1067},"2025-10-16",87.54000091552734,{"date":1069,"close":1070},"2025-10-17",88.13999938964844,{"date":1072,"close":1073},"2025-10-20",88.37000274658203,{"date":1075,"close":1076},"2025-10-21",90.31999969482422,{"date":1078,"close":1079},"2025-10-22",90.91000366210938,{"date":1081,"close":1082},"2025-10-23",91,{"date":1084,"close":1085},"2025-10-24",92.04000091552734,{"date":1087,"close":1088},"2025-10-27",92.05999755859375,{"date":1090,"close":1091},"2025-10-28",93.0999984741211,{"date":1093,"close":1094},"2025-10-29",90.41999816894531,{"date":1096,"close":1097},"2025-10-30",95.6500015258789,{"date":1099,"close":1100},"2025-10-31",103.48999786376953,{"date":1102,"close":1103},"2025-11-03",106.91999816894531,{"date":1105,"close":711},"2025-11-04",{"date":1107,"close":1108},"2025-11-05",110.45999908447266,{"date":1110,"close":1111},"2025-11-06",108,{"date":1113,"close":1114},"2025-11-07",108.69000244140625,{"date":1116,"close":1117},"2025-11-10",109.83999633789062,{"date":1119,"close":1120},"2025-11-11",110.30000305175781,{"date":1122,"close":1123},"2025-11-12",109.29000091552734,{"date":1125,"close":1126},"2025-11-13",108.83999633789062,{"date":1128,"close":1129},"2025-11-14",106.93000030517578,{"date":1131,"close":1132},"2025-11-17",104.88999938964844,{"date":1134,"close":1135},"2025-11-18",106.5199966430664,{"date":1137,"close":1138},"2025-11-19",106.69999694824219,{"date":1140,"close":1141},"2025-11-20",106.37999725341797,{"date":1143,"close":1144},"2025-11-21",112.04000091552734,{"date":1146,"close":1147},"2025-11-24",112.30000305175781,{"date":1149,"close":1150},"2025-11-25",116.77999877929688,{"date":1152,"close":1153},"2025-11-26",115.72000122070312,{"date":1155,"close":756},"2025-11-28",{"date":1157,"close":1158},"2025-12-01",114.29000091552734,{"date":1160,"close":1161},"2025-12-02",116.91000366210938,{"date":1163,"close":1164},"2025-12-03",114.55000305175781,{"date":1166,"close":1167},"2025-12-04",115,{"date":1169,"close":1170},"2025-12-05",114.66000366210938,{"date":1172,"close":1173},"2025-12-08",115.27999877929688,{"date":1175,"close":1176},"2025-12-09",115.4800033569336,{"date":1178,"close":1179},"2025-12-10",121,{"date":1181,"close":1182},"2025-12-11",122.11000061035156,{"date":1184,"close":1185},"2025-12-12",121.76000213623047,{"date":1187,"close":1188},"2025-12-15",120.98999786376953,{"date":1190,"close":1191},"2025-12-16",121.52999877929688,{"date":1193,"close":1194},"2025-12-17",121.75,{"date":1196,"close":1197},"2025-12-18",121.9000015258789,{"date":1199,"close":1200},"2025-12-19",123.66000366210938,{"date":1202,"close":1203},"2025-12-22",123.5999984741211,{"date":1205,"close":1206},"2025-12-23",123.58999633789062,{"date":1208,"close":1209},"2025-12-24",123.80999755859375,{"date":1211,"close":1212},"2025-12-26",123.70999908447266,{"date":1214,"close":1212},"2025-12-29",{"date":1216,"close":1217},"2025-12-30",122.88999938964844,{"date":1219,"close":1220},"2025-12-31",121.33999633789062,{"date":1222,"close":1223},"2026-01-02",124.30999755859375,{"date":1225,"close":1226},"2026-01-05",123.45999908447266,{"date":1228,"close":1229},"2026-01-06",126.44000244140625,{"date":1231,"close":1232},"2026-01-07",127.2699966430664,{"date":1234,"close":1235},"2026-01-08",128.6699981689453,{"date":1237,"close":1238},"2026-01-09",131.00999450683594,{"date":1240,"close":1241},"2026-01-12",131.0399932861328,{"date":1243,"close":1244},"2026-01-13",133.47000122070312,{"date":1246,"close":1247},"2026-01-14",132.8000030517578,{"date":1249,"close":1250},"2026-01-15",136.77999877929688,{"date":1252,"close":1253},"2026-01-16",137.39999389648438,{"date":1255,"close":1256},"2026-01-20",138.07000732421875,{"date":1258,"close":1259},"2026-01-21",151.19000244140625,{"date":1261,"close":1262},"2026-01-22",149.83999633789062,{"date":1264,"close":1265},"2026-01-23",147.17999267578125,{"date":1267,"close":1268},"2026-01-26",146.08999633789062,{"date":1270,"close":1271},"2026-01-27",148.0500030517578,{"date":1273,"close":1274},"2026-01-28",147.82000732421875,{"date":1276,"close":1277},"2026-01-29",149.3800048828125,{"date":1279,"close":1280},"2026-01-30",146.69000244140625,{"date":1282,"close":1283},"2026-02-02",148.16000366210938,{"date":1285,"close":1286},"2026-02-03",150.83999633789062,{"date":1288,"close":1289},"2026-02-04",154.2899932861328,{"date":1291,"close":1292},"2026-02-05",152.75,{"date":1294,"close":1295},"2026-02-06",154.64999389648438,{"date":1297,"close":1298},"2026-02-09",154.3699951171875,{"date":1300,"close":1301},"2026-02-10",154.8699951171875,{"date":1303,"close":1304},"2026-02-11",156.60000610351562,{"date":1306,"close":1307},"2026-02-12",154.7899932861328,{"date":1309,"close":1310},"2026-02-13",157.1300048828125,{"date":1312,"close":1313},"2026-02-17",154.11000061035156,{"date":1315,"close":1316},"2026-02-18",153.75,{"date":1318,"close":1319},"2026-02-19",145.89999389648438,{"date":1321,"close":1322},"2026-02-20",147.5800018310547,{"date":1324,"close":1325},"2026-02-23",141.89999389648438,{"date":1327,"close":1328},"2026-02-24",141.49000549316406,{"date":1330,"close":1331},"2026-02-25",136.1699981689453,{"date":1333,"close":1334},"2026-02-26",135.50999450683594,{"date":1336,"close":1337},"2026-02-27",133.1999969482422,{"date":1339,"close":1340},"2026-03-02",132.47000122070312,{"date":1342,"close":1343},"2026-03-03",135.41000366210938,{"date":1345,"close":1346},"2026-03-04",135.60000610351562,{"date":1348,"close":1349},"2026-03-05",131.69000244140625,{"date":1351,"close":1352},"2026-03-06",129.69000244140625,{"date":1354,"close":1355},"2026-03-09",128.77000427246094,{"date":1357,"close":1358},"2026-03-10",126.5199966430664,{"date":1360,"close":1361},"2026-03-11",125.77999877929688,{"date":1363,"close":1364},"2026-03-12",123.33000183105469,{"date":1366,"close":1367},"2026-03-13",123.3499984741211,{"date":1369,"close":1370},"2026-03-16",125.22000122070312,{"date":1372,"close":369},"2026-03-17",{"date":1374,"close":1375},"2026-03-18",121.33000183105469,{"date":1377,"close":583},"2026-03-19",{"date":1379,"close":1380},"2026-03-20",117.4800033569336,{"date":1382,"close":1383},"2026-03-23",121.37000274658203,{"date":1385,"close":1386},"2026-03-24",122.98999786376953,{"date":1388,"close":1389},"2026-03-25",122.91999816894531,{"date":1391,"close":1392},"2026-03-26",123.75,{"date":1394,"close":1395},"2026-03-27",121.3499984741211,{"date":1397,"close":1398},"2026-03-30",120.06999969482422,{"date":1400,"close":1401},"2026-03-31",122.9800033569336,{"date":1403,"close":1404},"2026-04-01",122.83999633789062,{"date":1406,"close":1407},"2026-04-02",122.69999694824219,{"date":1409,"close":1410},"2026-04-06",122.5199966430664,{"date":1412,"close":1413},"2026-04-07",121.37999725341797,{"date":1415,"close":1416},"2026-04-08",126.91000366210938,{"date":1418,"close":1419},"2026-04-09",126.7699966430664,{"date":1421,"close":1422},"2026-04-10",126.27999877929688,{"date":1424,"close":1425},"2026-04-13",123.19999694824219,{"date":1427,"close":1428},"2026-04-14",127.80000305175781,{"date":1430,"close":1431},"2026-04-15",120.63999938964844,{"date":1433,"close":1434},"2026-04-16",119.38999938964844,{"date":107,"close":1436},123.43000030517578,{"date":1438,"close":1395},"2026-04-20",{"date":1440,"close":1441},"2026-04-21",121.16999816894531,{"date":1443,"close":1444},"2026-04-22",119.68000030517578,{"date":1446,"close":1447},"2026-04-23",120.55000305175781,{"date":1449,"close":1450},"2026-04-24",120.01000213623047,{"date":1452,"close":1453},"2026-04-27",118.58000183105469,{"date":1455,"close":1456},"2026-04-28",118.08999633789062,{"date":229,"close":1458},117.69000244140625,{"date":1460,"close":1461},"2026-04-30",119.22000122070312,{"date":1463,"close":1464},"2026-05-01",116.79000091552734,{"date":1466,"close":1467},"2026-05-04",106.79000091552734,{"date":1469,"close":1470},"2026-05-05",112.02999877929688,{"date":1472,"close":1473},"2026-05-06",116.94999694824219,{"date":1475,"close":1476},"2026-05-07",116.43000030517578,{"date":1478,"close":455},"2026-05-08",{"date":1480,"close":1481},"2026-05-11",113.13999938964844,{"date":47,"close":1483},112.41999816894531,{"date":1485,"close":1486},"2026-05-13",110.95999908447266,{"date":1488,"close":1489},"2026-05-14",113.97000122070312,{"date":1491,"close":1492},"2026-05-15",111.02999877929688,{"date":1494,"close":1495},"2026-05-18",110.0199966430664,{"date":1497,"close":1498},"2026-05-19",107.37999725341797,{"date":1500,"close":1501},"2026-05-20",109.8499984741211,{"date":1503,"close":1504},"2026-05-21",109.18000030517578,{"date":1506,"close":765},"2026-05-22",{"date":1508,"close":1509},"2026-05-26",111.7699966430664,{"date":1511,"close":1512},"2026-05-27",112.94999694824219,{"date":1514,"close":1515},"2026-05-28",112.86000061035156,{"date":1517,"close":1518},"2026-05-29",109.0199966430664,{"date":1520,"close":1467},"2026-06-01",{"date":1522,"close":1523},"2026-06-02",106.81999969482422,{"date":1525,"close":1526},"2026-06-03",106.77999877929688,{"date":1528,"close":1529},"2026-06-04",96.04000091552734,{"date":1531,"close":1532},"2026-06-05",94.26000213623047,{"date":1534,"close":1535},"2026-06-08",92.5999984741211,{"date":1537,"close":1538},"2026-06-09",93.43000030517578,{"date":1540,"close":1541},"2026-06-10",90.72000122070312,{"date":1543,"close":1544},"2026-06-11",91.58999633789062,{"date":1546,"close":1547},"2026-06-12",93.05999755859375,{"date":1549,"close":1550},"2026-06-15",92.45999908447266,{"date":1552,"close":1553},"2026-06-16",92.77999877929688,{"date":1555,"close":1556},"2026-06-17",89.7300033569336,{"date":1558,"close":1559},"2026-06-18",91.91999816894531,{"date":1561,"close":870},"2026-06-22",{"date":1563,"close":1564},"2026-06-23",92.26000213623047,{"date":1566,"close":1567},"2026-06-24",94.13999938964844,{"date":1569,"close":1570},"2026-06-25",95.8499984741211,{"date":1572,"close":1573},"2026-06-26",95.87000274658203,{"date":1575,"close":1576},"2026-06-29",100.12000274658203,{"date":1578,"close":822},"2026-06-30",{"date":1580,"close":1581},"2026-07-01",102.04000091552734,{"date":1583,"close":1584},"2026-07-02",103.36000061035156,{"date":1586,"close":1587},"2026-07-06",104.44999694824219,{"date":1589,"close":1590},"2026-07-07",105.81999969482422,{"date":1592,"close":1593},"2026-07-08",100.55999755859375,{"date":1595,"close":1596},"2026-07-09",101.87999725341797,{"date":1598,"close":1599},"2026-07-10",101.06999969482422,{"date":1601,"close":1581},"2026-07-13",{"date":1603,"close":1604},"2026-07-14",103.55000305175781,{"date":1606,"close":1607},"2026-07-15",104.12000274658203,{"date":1609,"close":1610},"2026-07-16",108.4800033569336,{"date":1612,"close":1613},"2026-07-17",108.16999816894531,{"date":1615,"close":1616},"2026-07-20",106.9000015258789,{"date":1618,"close":1619},"2026-07-21",104.77999877929688,{"date":1621,"close":1622},"2026-07-22",106.01000213623047,{"date":1624,"close":936},"2026-07-23",{"date":1626,"close":1627},"2026-07-27",103.5199966430664,{"date":1629,"close":1630},"2026-07-28",107.66999816894531,{"date":1632,"close":1633},"2026-07-29",106.55000305175781,{"date":1635,"close":1636},"2026-07-30",102.6500015258789,{"date":227,"close":1638},102.36000061035156,{"count":231,"fetchedAt":1640,"source":222},"2026-08-03T00:12:02.179Z",1785715922086]