[{"data":1,"prerenderedAt":1642},["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-LMT":25,"$fO0d7nwn_gVXesjDyuALwSqHKVqAodXxBFkR5bctQeJA":26,"ticker-mcap-LMT":161,"ticker-profile-LMT":171,"ticker-earnings-LMT":186,"ticker-congress-LMT":224,"i-lucide:info":1640},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"936468","LOCKHEED MARTIN CORP","Manufacturing","LMT",[34,48,59,72,77,82,87,92,97,102,107,115,123,132],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T00:00:00.000Z","0001225208-26-006049-0","4","Hill Stephanie C.","Pres. Rotary & Mission Systems","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696020\u002F000122520826006049\u002F0001225208-26-006049-index.htm",368,8964.256,"G","2026-06-11","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58},"2026-04-06T00:00:00.000Z","0001225208-26-004406-0","Hollub Vicki A.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588752\u002F000122520826004406\u002F0001225208-26-004406-index.htm",415.602,"M","2026-04-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-03-13T00:00:00.000Z","0001225208-26-003644-0","Cahill Timothy S","Pres. Missiles & Fire Control","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950531\u002F000122520826003644\u002F0001225208-26-003644-index.htm",80,14130.746,"S","2026-03-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":76},"0001225208-26-003644-1",280,13850.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":81},"0001225208-26-003644-2",400,13450.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":86},"0001225208-26-003644-3",440,13010.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":91},"0001225208-26-003644-4",600,12410.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":96},"0001225208-26-003644-5",640,11770.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":101},"0001225208-26-003644-6",900,10870.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":106},"0001225208-26-003644-7",1280,9590.746,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":55,"transactionDate":114,"intentLabel":57,"signalQuality":58},"2026-02-27T00:00:00.000Z","0001225208-26-002767-0","O'Connor Kevin J.","SVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808321\u002F000122520826002767\u002F0001225208-26-002767-index.htm",5285,"2026-02-26",{"cik":29,"filedAt":108,"filingId":116,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":114,"intentLabel":122,"signalQuality":47},"0001225208-26-002767-1",641.63,2566,2719,1646422.58,"F","Tax withholding",{"cik":29,"filedAt":108,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":67,"transactionDate":130,"intentLabel":69,"signalQuality":70,"insiderHistory":131},"0001225208-26-002766-0","Ulmer Gregory M","President Aeronautics","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834781\u002F000122520826002766\u002F0001225208-26-002766-index.htm",320,8181.228,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":67,"transactionDate":130,"intentLabel":69,"signalQuality":70,"insiderHistory":136},"0001225208-26-002766-1",2520,5661.228,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"HSY","HERSHEY CO",{"ticker":143,"issuerName":144},"ANET","Arista Networks, Inc.",{"ticker":146,"issuerName":147},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":149,"issuerName":150},"TDG","TransDigm Group INC",{"ticker":152,"issuerName":153},"LEG","LEGGETT & PLATT INC",{"ticker":155,"issuerName":156},"ROK","ROCKWELL AUTOMATION, INC",{"count":158,"fetchedAt":159,"source":160},14,"2026-08-03T21:10:44.030Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},134358634674.32227,"fresh","2026-07-31",3,"2026-04-20",{"count":169,"fetchedAt":170,"source":160},1,"2026-08-03T21:10:44.031Z",{"data":172,"meta":184},{"ticker":32,"ceo":173,"industry":174,"fullTimeEmployees":175,"ipoDate":176,"country":177,"state":178,"city":179,"website":180,"exchangeShort":25,"marketCap":25,"beta":181,"range52w":182,"fetchedAt":183},"James D. Taiclet Jr.","Aerospace & Defense",123000,"1977-01-03","US","MD","Bethesda","https:\u002F\u002Fwww.lockheedmartin.com",0.113,"410.11-692","2026-07-21T07:02:05.645Z",{"count":169,"fetchedAt":185,"source":160},"2026-08-03T21:10:44.032Z",{"data":187,"meta":223},{"ticker":32,"points":188},[189,194,199,204,209,214,219],{"ticker":32,"fiscalQuarter":190,"reportDate":191,"fiscalPeriodEnd":191,"epsActual":192,"epsEstimated":193,"time":25},"2025Q1","2025-01-28",7.67,6.62,{"ticker":32,"fiscalQuarter":195,"reportDate":196,"fiscalPeriodEnd":196,"epsActual":197,"epsEstimated":198,"time":25},"2025Q2","2025-04-22",7.28,6.34,{"ticker":32,"fiscalQuarter":200,"reportDate":201,"fiscalPeriodEnd":201,"epsActual":202,"epsEstimated":203,"time":25},"2025Q3","2025-07-22",7.29,6.52,{"ticker":32,"fiscalQuarter":205,"reportDate":206,"fiscalPeriodEnd":206,"epsActual":207,"epsEstimated":208,"time":25},"2025Q4","2025-10-21",6.95,6.38,{"ticker":32,"fiscalQuarter":210,"reportDate":211,"fiscalPeriodEnd":211,"epsActual":212,"epsEstimated":213,"time":25},"2026Q1","2026-01-29",5.8,7.07,{"ticker":32,"fiscalQuarter":215,"reportDate":216,"fiscalPeriodEnd":216,"epsActual":217,"epsEstimated":218,"time":25},"2026Q2","2026-04-23",6.44,6.74,{"ticker":32,"fiscalQuarter":220,"reportDate":221,"fiscalPeriodEnd":221,"epsActual":25,"epsEstimated":222,"time":25},"2026Q3","2026-07-23",7.22,{"count":169,"fetchedAt":185,"source":160},{"data":225,"meta":1638},{"congressTrades":226,"insiderTrades":261,"priceHistory":276,"ticker":32},[227,246],{"amountLabel":228,"amountMax":229,"amountMid":230,"amountMin":231,"assetDescription":232,"assetType":233,"chamber":234,"district":235,"disclosureDate":236,"filingId":237,"ingestedAt":238,"memberName":239,"memberSlug":240,"owner":241,"party":242,"sourceLink":243,"ticker":32,"transactionDate":244,"type":245},"$15,001 - $50,000",50000,32501,15001,"Lockheed Martin Corp","Stock","senate","AL","2026-07-16","tommy-tuberville|LMT|2026-06-08|Sale|$15,001 - $50,000|Joint","2026-07-16T11:02:18.968Z","Tommy Tuberville","tommy-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F392ac3e5-07f6-4f8c-840f-84e9066ffb29\u002F","2026-06-08","Sale",{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":232,"assetType":233,"chamber":251,"district":252,"disclosureDate":253,"filingId":254,"ingestedAt":255,"memberName":256,"memberSlug":257,"owner":241,"party":242,"sourceLink":258,"ticker":32,"transactionDate":259,"type":260},"$1,001 - $15,000",15000,8001,1001,"house","MI-05","2026-06-04","tim-walberg|LMT|2025-02-07|Purchase|$1,001 - $15,000|Joint","2026-06-05T02:01:31.259Z","Tim Walberg","tim-walberg","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034660.pdf","2025-02-07","Purchase",[262,263,264,265,266,267,268,269,270,271,272,273,274,275],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":108,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":55,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":116,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":67,"transactionDate":130},{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":67,"transactionDate":130},[277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1534,1537,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1610,1613,1616,1619,1622,1624,1627,1630,1633,1636],{"date":278,"close":279},"2021-08-06",362.04998779296875,{"date":281,"close":282},"2021-08-13",357.9800109863281,{"date":284,"close":285},"2021-08-20",357.1700134277344,{"date":287,"close":288},"2021-08-27",361.989990234375,{"date":290,"close":291},"2021-09-03",356,{"date":293,"close":294},"2021-09-10",345.8800048828125,{"date":296,"close":297},"2021-09-17",340.9800109863281,{"date":299,"close":300},"2021-09-24",349.5199890136719,{"date":302,"close":303},"2021-10-01",347.79998779296875,{"date":305,"close":306},"2021-10-08",353.75,{"date":308,"close":309},"2021-10-15",365.6199951171875,{"date":311,"close":312},"2021-10-22",374.6000061035156,{"date":314,"close":315},"2021-10-29",332.32000732421875,{"date":317,"close":318},"2021-11-05",339.8900146484375,{"date":320,"close":321},"2021-11-12",339.05999755859375,{"date":323,"close":324},"2021-11-19",341.44000244140625,{"date":326,"close":327},"2021-11-26",342.7200012207031,{"date":329,"close":330},"2021-12-03",333.80999755859375,{"date":332,"close":333},"2021-12-10",344.8800048828125,{"date":335,"close":336},"2021-12-17",344.1400146484375,{"date":338,"close":339},"2021-12-23",347.0199890136719,{"date":341,"close":342},"2021-12-31",355.4100036621094,{"date":344,"close":345},"2022-01-07",360.1400146484375,{"date":347,"close":348},"2022-01-14",372.6199951171875,{"date":350,"close":351},"2022-01-21",371.20001220703125,{"date":353,"close":354},"2022-01-28",393.1499938964844,{"date":356,"close":357},"2022-02-04",389.3299865722656,{"date":359,"close":360},"2022-02-11",396.19000244140625,{"date":362,"close":363},"2022-02-18",386.4599914550781,{"date":365,"close":366},"2022-02-25",409.489990234375,{"date":368,"close":369},"2022-03-04",458.1499938964844,{"date":371,"close":372},"2022-03-11",439.0400085449219,{"date":374,"close":375},"2022-03-18",426.17999267578125,{"date":377,"close":378},"2022-03-25",453.6600036621094,{"date":380,"close":381},"2022-04-01",445.9800109863281,{"date":383,"close":384},"2022-04-08",461.5199890136719,{"date":386,"close":387},"2022-04-14",467.6600036621094,{"date":389,"close":390},"2022-04-22",445.7900085449219,{"date":392,"close":393},"2022-04-29",432.1199951171875,{"date":395,"close":396},"2022-05-06",449.42999267578125,{"date":398,"close":399},"2022-05-13",435.1700134277344,{"date":401,"close":402},"2022-05-20",424.1499938964844,{"date":404,"close":405},"2022-05-27",450.55999755859375,{"date":407,"close":408},"2022-06-03",442.69000244140625,{"date":410,"close":411},"2022-06-10",430.19000244140625,{"date":413,"close":414},"2022-06-17",404.010009765625,{"date":416,"close":417},"2022-06-24",419.0400085449219,{"date":419,"close":420},"2022-07-01",433.5199890136719,{"date":422,"close":423},"2022-07-08",420.3500061035156,{"date":425,"close":426},"2022-07-15",398.3800048828125,{"date":428,"close":429},"2022-07-22",394.739990234375,{"date":431,"close":432},"2022-07-29",413.80999755859375,{"date":434,"close":435},"2022-08-05",426.4100036621094,{"date":437,"close":438},"2022-08-12",434.239990234375,{"date":440,"close":441},"2022-08-19",440.0299987792969,{"date":443,"close":444},"2022-08-26",431.1300048828125,{"date":446,"close":447},"2022-09-02",418.57000732421875,{"date":449,"close":450},"2022-09-09",421.5299987792969,{"date":452,"close":453},"2022-09-16",414.2900085449219,{"date":455,"close":456},"2022-09-23",413.07000732421875,{"date":458,"close":459},"2022-09-30",386.2900085449219,{"date":461,"close":462},"2022-10-07",403.9599914550781,{"date":464,"close":465},"2022-10-14",389.4100036621094,{"date":467,"close":468},"2022-10-21",454.6099853515625,{"date":470,"close":471},"2022-10-28",484.8699951171875,{"date":473,"close":474},"2022-11-04",481.6700134277344,{"date":476,"close":477},"2022-11-11",463.8599853515625,{"date":479,"close":480},"2022-11-18",476.82000732421875,{"date":482,"close":483},"2022-11-25",483.4599914550781,{"date":485,"close":486},"2022-12-02",496.2300109863281,{"date":488,"close":489},"2022-12-09",483.5799865722656,{"date":491,"close":492},"2022-12-16",481.7900085449219,{"date":494,"close":495},"2022-12-23",483.2900085449219,{"date":497,"close":498},"2022-12-30",486.489990234375,{"date":500,"close":501},"2023-01-06",473.239990234375,{"date":503,"close":504},"2023-01-13",449.8299865722656,{"date":506,"close":507},"2023-01-20",443.2799987792969,{"date":509,"close":510},"2023-01-27",459.6000061035156,{"date":512,"close":513},"2023-02-03",459.0799865722656,{"date":515,"close":516},"2023-02-10",480.8299865722656,{"date":518,"close":519},"2023-02-17",475.6300048828125,{"date":521,"close":522},"2023-02-24",480.3999938964844,{"date":524,"close":525},"2023-03-03",477.8900146484375,{"date":527,"close":528},"2023-03-10",475.5,{"date":530,"close":531},"2023-03-17",465.8699951171875,{"date":533,"close":534},"2023-03-24",474.5400085449219,{"date":536,"close":537},"2023-03-31",472.7300109863281,{"date":539,"close":540},"2023-04-06",490.1700134277344,{"date":542,"close":543},"2023-04-14",487.989990234375,{"date":545,"close":546},"2023-04-21",482.54998779296875,{"date":548,"close":549},"2023-04-28",464.45001220703125,{"date":551,"close":552},"2023-05-05",455.5400085449219,{"date":554,"close":555},"2023-05-12",450.7900085449219,{"date":557,"close":558},"2023-05-19",454.489990234375,{"date":560,"close":561},"2023-05-26",448.45001220703125,{"date":563,"close":558},"2023-06-02",{"date":565,"close":566},"2023-06-09",462.69000244140625,{"date":568,"close":569},"2023-06-16",459.1700134277344,{"date":571,"close":572},"2023-06-23",459.3599853515625,{"date":574,"close":575},"2023-06-30",460.3800048828125,{"date":577,"close":578},"2023-07-07",458.7099914550781,{"date":580,"close":581},"2023-07-14",464.30999755859375,{"date":583,"close":584},"2023-07-21",454.760009765625,{"date":586,"close":587},"2023-07-28",449,{"date":589,"close":590},"2023-08-04",445.7200012207031,{"date":592,"close":593},"2023-08-11",454.04998779296875,{"date":595,"close":596},"2023-08-18",450.05999755859375,{"date":598,"close":599},"2023-08-25",451.0899963378906,{"date":601,"close":602},"2023-09-01",448.17999267578125,{"date":604,"close":605},"2023-09-08",423.0899963378906,{"date":607,"close":608},"2023-09-15",424.04998779296875,{"date":610,"close":611},"2023-09-22",413.6499938964844,{"date":613,"close":614},"2023-09-29",408.9599914550781,{"date":616,"close":617},"2023-10-06",400.7300109863281,{"date":619,"close":620},"2023-10-13",441.05999755859375,{"date":622,"close":623},"2023-10-20",444.1700134277344,{"date":625,"close":626},"2023-10-27",443.3900146484375,{"date":628,"close":629},"2023-11-03",453.3399963378906,{"date":631,"close":632},"2023-11-10",444.8699951171875,{"date":634,"close":635},"2023-11-17",444.67999267578125,{"date":637,"close":638},"2023-11-24",452.010009765625,{"date":640,"close":641},"2023-12-01",449.4100036621094,{"date":643,"close":644},"2023-12-08",448.0199890136719,{"date":646,"close":647},"2023-12-15",441.80999755859375,{"date":649,"close":650},"2023-12-22",448.2200012207031,{"date":652,"close":653},"2023-12-29",453.239990234375,{"date":655,"close":656},"2024-01-05",456.5,{"date":658,"close":659},"2024-01-12",463.17999267578125,{"date":661,"close":662},"2024-01-19",457.760009765625,{"date":664,"close":665},"2024-01-26",429.9100036621094,{"date":667,"close":668},"2024-02-02",425.9700012207031,{"date":670,"close":671},"2024-02-09",426.5,{"date":673,"close":674},"2024-02-16",424.07000732421875,{"date":676,"close":677},"2024-02-23",431.1199951171875,{"date":679,"close":680},"2024-03-01",426.4599914550781,{"date":682,"close":683},"2024-03-08",432.8999938964844,{"date":685,"close":686},"2024-03-15",435.82000732421875,{"date":688,"close":689},"2024-03-22",445.8800048828125,{"date":691,"close":692},"2024-03-28",454.8699951171875,{"date":694,"close":695},"2024-04-05",455.3800048828125,{"date":697,"close":698},"2024-04-12",450.3999938964844,{"date":700,"close":701},"2024-04-19",463.8699951171875,{"date":703,"close":704},"2024-04-26",461.2900085449219,{"date":706,"close":707},"2024-05-03",461.9100036621094,{"date":709,"close":710},"2024-05-10",468.8800048828125,{"date":712,"close":713},"2024-05-17",466.20001220703125,{"date":715,"close":716},"2024-05-24",467.3500061035156,{"date":718,"close":719},"2024-05-31",470.3399963378906,{"date":721,"close":722},"2024-06-07",470.1300048828125,{"date":724,"close":725},"2024-06-14",458.3399963378906,{"date":727,"close":728},"2024-06-21",467.6000061035156,{"date":730,"close":731},"2024-06-28",467.1000061035156,{"date":733,"close":734},"2024-07-05",462.1600036621094,{"date":736,"close":737},"2024-07-12",463.7300109863281,{"date":739,"close":740},"2024-07-19",474.9200134277344,{"date":742,"close":743},"2024-07-26",524.7999877929688,{"date":745,"close":746},"2024-08-02",548.77001953125,{"date":748,"close":749},"2024-08-09",551.5800170898438,{"date":751,"close":752},"2024-08-16",560.1300048828125,{"date":754,"close":755},"2024-08-23",555.010009765625,{"date":757,"close":758},"2024-08-30",568.0999755859375,{"date":760,"close":761},"2024-09-06",566.6300048828125,{"date":763,"close":764},"2024-09-13",569.9099731445312,{"date":766,"close":767},"2024-09-20",571.9199829101562,{"date":769,"close":770},"2024-09-27",582.3599853515625,{"date":772,"close":773},"2024-10-04",605.1300048828125,{"date":775,"close":776},"2024-10-11",604.1699829101562,{"date":778,"close":779},"2024-10-18",611.8099975585938,{"date":781,"close":782},"2024-10-25",562.2899780273438,{"date":784,"close":785},"2024-11-01",545.3499755859375,{"date":787,"close":788},"2024-11-08",564.5599975585938,{"date":790,"close":791},"2024-11-15",534.8300170898438,{"date":793,"close":794},"2024-11-22",542.219970703125,{"date":796,"close":797},"2024-11-29",529.4099731445312,{"date":799,"close":800},"2024-12-06",513.030029296875,{"date":802,"close":803},"2024-12-13",494.6499938964844,{"date":805,"close":806},"2024-12-20",489.0199890136719,{"date":808,"close":809},"2024-12-27",488.9700012207031,{"date":811,"close":812},"2025-01-03",481.82000732421875,{"date":814,"close":815},"2025-01-10",468.04998779296875,{"date":817,"close":818},"2025-01-17",490.32000732421875,{"date":820,"close":821},"2025-01-24",496.9599914550781,{"date":823,"close":824},"2025-01-31",462.95001220703125,{"date":259,"close":826},444.3900146484375,{"date":828,"close":829},"2025-02-14",423.19000244140625,{"date":831,"close":832},"2025-02-21",440.7200012207031,{"date":834,"close":835},"2025-02-28",450.3699951171875,{"date":837,"close":838},"2025-03-07",473.6499938964844,{"date":840,"close":841},"2025-03-14",466.1700134277344,{"date":843,"close":844},"2025-03-21",439.70001220703125,{"date":846,"close":847},"2025-03-28",441.489990234375,{"date":849,"close":850},"2025-04-04",432.1499938964844,{"date":852,"close":853},"2025-04-11",474.8999938964844,{"date":855,"close":856},"2025-04-17",464.0799865722656,{"date":858,"close":859},"2025-04-25",477.6400146484375,{"date":861,"close":862},"2025-05-02",472.79998779296875,{"date":864,"close":865},"2025-05-09",473.5199890136719,{"date":867,"close":868},"2025-05-16",468.32000732421875,{"date":870,"close":710},"2025-05-23",{"date":872,"close":873},"2025-05-30",482.3800048828125,{"date":875,"close":876},"2025-06-06",481.69000244140625,{"date":878,"close":879},"2025-06-13",486.45001220703125,{"date":881,"close":882},"2025-06-20",470.55999755859375,{"date":884,"close":885},"2025-06-27",458.5899963378906,{"date":887,"close":888},"2025-07-03",462.5199890136719,{"date":890,"close":891},"2025-07-11",467.510009765625,{"date":893,"close":894},"2025-07-18",463.9599914550781,{"date":896,"close":897},"2025-07-25",421.1700134277344,{"date":899,"close":900},"2025-07-30",418.67999267578125,{"date":902,"close":903},"2025-07-31",420.9800109863281,{"date":905,"close":906},"2025-08-01",421.010009765625,{"date":908,"close":909},"2025-08-04",423.70001220703125,{"date":911,"close":912},"2025-08-05",428.239990234375,{"date":914,"close":915},"2025-08-06",434.8500061035156,{"date":917,"close":918},"2025-08-07",430.75,{"date":920,"close":921},"2025-08-08",425.6300048828125,{"date":923,"close":924},"2025-08-11",426.260009765625,{"date":926,"close":927},"2025-08-12",431.55999755859375,{"date":929,"close":930},"2025-08-13",442.57000732421875,{"date":932,"close":933},"2025-08-14",437.32000732421875,{"date":935,"close":936},"2025-08-15",437.55999755859375,{"date":938,"close":939},"2025-08-18",440.6400146484375,{"date":941,"close":942},"2025-08-19",441.1000061035156,{"date":944,"close":945},"2025-08-20",446,{"date":947,"close":948},"2025-08-21",447.20001220703125,{"date":950,"close":951},"2025-08-22",446.20001220703125,{"date":953,"close":954},"2025-08-25",447.7200012207031,{"date":956,"close":957},"2025-08-26",455.4599914550781,{"date":959,"close":960},"2025-08-27",454.4700012207031,{"date":962,"close":963},"2025-08-28",456.17999267578125,{"date":965,"close":966},"2025-08-29",455.6300048828125,{"date":968,"close":969},"2025-09-02",452.5,{"date":971,"close":972},"2025-09-03",449.05999755859375,{"date":974,"close":975},"2025-09-04",456.8500061035156,{"date":977,"close":978},"2025-09-05",463.8999938964844,{"date":980,"close":981},"2025-09-08",459.1099853515625,{"date":983,"close":984},"2025-09-09",457.05999755859375,{"date":986,"close":701},"2025-09-10",{"date":988,"close":989},"2025-09-11",470.7300109863281,{"date":991,"close":992},"2025-09-12",471.30999755859375,{"date":994,"close":995},"2025-09-15",473.25,{"date":997,"close":998},"2025-09-16",474.32000732421875,{"date":1000,"close":1001},"2025-09-17",473.1199951171875,{"date":1003,"close":1004},"2025-09-18",473.6199951171875,{"date":1006,"close":1007},"2025-09-19",472.94000244140625,{"date":1009,"close":1010},"2025-09-22",480.3900146484375,{"date":1012,"close":1013},"2025-09-23",486.6700134277344,{"date":1015,"close":1016},"2025-09-24",486.25,{"date":1018,"close":1019},"2025-09-25",484.3399963378906,{"date":1021,"close":1022},"2025-09-26",487.44000244140625,{"date":1024,"close":1025},"2025-09-29",491.9800109863281,{"date":1027,"close":1028},"2025-09-30",499.2099914550781,{"date":1030,"close":1031},"2025-10-01",499,{"date":1033,"close":1034},"2025-10-02",499.3599853515625,{"date":1036,"close":1037},"2025-10-03",504.489990234375,{"date":1039,"close":1040},"2025-10-06",514.239990234375,{"date":1042,"close":1043},"2025-10-07",511.07000732421875,{"date":1045,"close":1046},"2025-10-08",514.02001953125,{"date":1048,"close":1049},"2025-10-09",507.760009765625,{"date":1051,"close":1052},"2025-10-10",505.04998779296875,{"date":1054,"close":1055},"2025-10-13",503.8299865722656,{"date":1057,"close":1058},"2025-10-14",505.17999267578125,{"date":1060,"close":1061},"2025-10-15",499.4100036621094,{"date":1063,"close":1064},"2025-10-16",493.25,{"date":1066,"close":1067},"2025-10-17",495.1499938964844,{"date":1069,"close":1070},"2025-10-20",505.8999938964844,{"date":206,"close":1072},489.5,{"date":1074,"close":1075},"2025-10-22",487.1400146484375,{"date":1077,"close":1078},"2025-10-23",488.04998779296875,{"date":1080,"close":1081},"2025-10-24",485.4100036621094,{"date":1083,"close":1084},"2025-10-27",486.9100036621094,{"date":1086,"close":1087},"2025-10-28",485.7699890136719,{"date":1089,"close":1090},"2025-10-29",485.3299865722656,{"date":1092,"close":1093},"2025-10-30",489.7200012207031,{"date":1095,"close":1096},"2025-10-31",491.8800048828125,{"date":1098,"close":1099},"2025-11-03",487.94000244140625,{"date":1101,"close":1102},"2025-11-04",484.9800109863281,{"date":1104,"close":1105},"2025-11-05",473.1400146484375,{"date":1107,"close":1108},"2025-11-06",468.9200134277344,{"date":1110,"close":1111},"2025-11-07",458.3500061035156,{"date":1113,"close":1114},"2025-11-10",452.1000061035156,{"date":1116,"close":1117},"2025-11-11",457.07000732421875,{"date":1119,"close":1120},"2025-11-12",457.0400085449219,{"date":1122,"close":1123},"2025-11-13",455.8500061035156,{"date":1125,"close":1126},"2025-11-14",465.7699890136719,{"date":1128,"close":1129},"2025-11-17",470.7799987792969,{"date":1131,"close":1132},"2025-11-18",474.7200012207031,{"date":1134,"close":1135},"2025-11-19",469.9100036621094,{"date":1137,"close":1138},"2025-11-20",468.260009765625,{"date":1140,"close":1141},"2025-11-21",460.7799987792969,{"date":1143,"close":1144},"2025-11-24",451.05999755859375,{"date":1146,"close":1147},"2025-11-25",452.4100036621094,{"date":1149,"close":1150},"2025-11-26",454.1600036621094,{"date":1152,"close":1153},"2025-11-28",457.8599853515625,{"date":1155,"close":1156},"2025-12-01",439.19000244140625,{"date":1158,"close":1159},"2025-12-02",441.82000732421875,{"date":1161,"close":1162},"2025-12-03",446.79998779296875,{"date":1164,"close":1165},"2025-12-04",448.3500061035156,{"date":1167,"close":1168},"2025-12-05",452.20001220703125,{"date":1170,"close":1171},"2025-12-08",465.3800048828125,{"date":1173,"close":1174},"2025-12-09",466.8900146484375,{"date":1176,"close":1177},"2025-12-10",467.94000244140625,{"date":1179,"close":1180},"2025-12-11",474.8800048828125,{"date":1182,"close":1183},"2025-12-12",480.25,{"date":1185,"close":1186},"2025-12-15",484.4200134277344,{"date":1188,"close":1189},"2025-12-16",477.05999755859375,{"date":1191,"close":1192},"2025-12-17",474.7900085449219,{"date":1194,"close":1195},"2025-12-18",470.1400146484375,{"date":1197,"close":1198},"2025-12-19",474.1300048828125,{"date":1200,"close":1201},"2025-12-22",483.57000732421875,{"date":1203,"close":546},"2025-12-23",{"date":1205,"close":1206},"2025-12-24",485.75,{"date":1208,"close":1209},"2025-12-26",483.0299987792969,{"date":1211,"close":1212},"2025-12-29",488.8699951171875,{"date":1214,"close":1215},"2025-12-30",488,{"date":1217,"close":1218},"2025-12-31",483.6700134277344,{"date":1220,"close":1221},"2026-01-02",497.07000732421875,{"date":1223,"close":1224},"2026-01-05",511.57000732421875,{"date":1226,"close":1227},"2026-01-06",522.0399780273438,{"date":1229,"close":1230},"2026-01-07",496.8699951171875,{"date":1232,"close":1233},"2026-01-08",518.4400024414062,{"date":1235,"close":1236},"2026-01-09",542.9199829101562,{"date":1238,"close":1239},"2026-01-12",551.239990234375,{"date":1241,"close":1242},"2026-01-13",558.2999877929688,{"date":1244,"close":1245},"2026-01-14",572.7000122070312,{"date":1247,"close":1248},"2026-01-15",577.8900146484375,{"date":1250,"close":1251},"2026-01-16",582.4299926757812,{"date":1253,"close":1254},"2026-01-20",576.0599975585938,{"date":1256,"close":1257},"2026-01-21",586.22998046875,{"date":1259,"close":1260},"2026-01-22",593.9099731445312,{"date":1262,"close":1263},"2026-01-23",590.8200073242188,{"date":1265,"close":1266},"2026-01-26",581.6599731445312,{"date":1268,"close":1269},"2026-01-27",594.9500122070312,{"date":1271,"close":1272},"2026-01-28",597.27001953125,{"date":211,"close":1274},622.510009765625,{"date":1276,"close":1277},"2026-01-30",634.219970703125,{"date":1279,"close":1280},"2026-02-02",636,{"date":1282,"close":1283},"2026-02-03",628.260009765625,{"date":1285,"close":1286},"2026-02-04",602.760009765625,{"date":1288,"close":1289},"2026-02-05",609.1799926757812,{"date":1291,"close":1292},"2026-02-06",623.5800170898438,{"date":1294,"close":1295},"2026-02-09",638.2899780273438,{"date":1297,"close":1298},"2026-02-10",629.5599975585938,{"date":1300,"close":1301},"2026-02-11",628.7000122070312,{"date":1303,"close":1304},"2026-02-12",637.4299926757812,{"date":1306,"close":1307},"2026-02-13",652.5800170898438,{"date":1309,"close":1310},"2026-02-17",649.5800170898438,{"date":1312,"close":1313},"2026-02-18",649.8099975585938,{"date":1315,"close":1316},"2026-02-19",666.510009765625,{"date":1318,"close":1319},"2026-02-20",658.260009765625,{"date":1321,"close":1322},"2026-02-23",660.6199951171875,{"date":1324,"close":1325},"2026-02-24",664.4299926757812,{"date":1327,"close":1328},"2026-02-25",647.5,{"date":114,"close":1330},641.6300048828125,{"date":130,"close":1332},658.0800170898438,{"date":1334,"close":1335},"2026-03-02",676.7000122070312,{"date":1337,"close":1338},"2026-03-03",667.8200073242188,{"date":1340,"close":1341},"2026-03-04",664.47998046875,{"date":1343,"close":1344},"2026-03-05",655,{"date":1346,"close":1347},"2026-03-06",671.77001953125,{"date":1349,"close":1350},"2026-03-09",664.1500244140625,{"date":1352,"close":1353},"2026-03-10",651.219970703125,{"date":68,"close":1355},649.469970703125,{"date":1357,"close":1358},"2026-03-12",652.8300170898438,{"date":1360,"close":1361},"2026-03-13",646,{"date":1363,"close":1364},"2026-03-16",645.2000122070312,{"date":1366,"close":1367},"2026-03-17",636.3300170898438,{"date":1369,"close":1370},"2026-03-18",642.280029296875,{"date":1372,"close":1373},"2026-03-19",637.510009765625,{"date":1375,"close":1376},"2026-03-20",627.4299926757812,{"date":1378,"close":1379},"2026-03-23",616.25,{"date":1381,"close":1382},"2026-03-24",610.1699829101562,{"date":1384,"close":1385},"2026-03-25",624.2000122070312,{"date":1387,"close":1388},"2026-03-26",627.3300170898438,{"date":1390,"close":1391},"2026-03-27",615.8400268554688,{"date":1393,"close":1394},"2026-03-30",598.5700073242188,{"date":1396,"close":1397},"2026-03-31",604.3900146484375,{"date":56,"close":1399},617.6400146484375,{"date":1401,"close":1402},"2026-04-02",622.7899780273438,{"date":1404,"close":1405},"2026-04-06",637.9000244140625,{"date":1407,"close":1408},"2026-04-07",627.7000122070312,{"date":1410,"close":1411},"2026-04-08",628.5,{"date":1413,"close":1414},"2026-04-09",623.8699951171875,{"date":1416,"close":1417},"2026-04-10",613.719970703125,{"date":1419,"close":1420},"2026-04-13",619.6900024414062,{"date":1422,"close":1423},"2026-04-14",611.5800170898438,{"date":1425,"close":1426},"2026-04-15",611.0999755859375,{"date":1428,"close":1429},"2026-04-16",607.489990234375,{"date":1431,"close":1432},"2026-04-17",592.1900024414062,{"date":167,"close":1434},581.280029296875,{"date":1436,"close":1437},"2026-04-21",571.9500122070312,{"date":1439,"close":1440},"2026-04-22",555.4299926757812,{"date":216,"close":1442},529.7899780273438,{"date":1444,"close":1445},"2026-04-24",513.4500122070312,{"date":1447,"close":1448},"2026-04-27",513.3499755859375,{"date":1450,"close":1451},"2026-04-28",512.2899780273438,{"date":1453,"close":1454},"2026-04-29",509.80999755859375,{"date":1456,"close":1457},"2026-04-30",517.969970703125,{"date":1459,"close":1460},"2026-05-01",512.77001953125,{"date":1462,"close":1463},"2026-05-04",518.1500244140625,{"date":1465,"close":1466},"2026-05-05",508.92999267578125,{"date":1468,"close":1469},"2026-05-06",514.260009765625,{"date":1471,"close":1472},"2026-05-07",512.4099731445312,{"date":1474,"close":1475},"2026-05-08",506.510009765625,{"date":1477,"close":1478},"2026-05-11",512.25,{"date":1480,"close":1481},"2026-05-12",521,{"date":1483,"close":1484},"2026-05-13",519.9400024414062,{"date":1486,"close":1487},"2026-05-14",520.4099731445312,{"date":1489,"close":1490},"2026-05-15",516.010009765625,{"date":1492,"close":1493},"2026-05-18",528.3099975585938,{"date":1495,"close":1496},"2026-05-19",526.6300048828125,{"date":1498,"close":1499},"2026-05-20",522.5900268554688,{"date":1501,"close":1502},"2026-05-21",522.7899780273438,{"date":1504,"close":1505},"2026-05-22",533.239990234375,{"date":1507,"close":1508},"2026-05-26",532.9000244140625,{"date":1510,"close":1511},"2026-05-27",531.1400146484375,{"date":1513,"close":1514},"2026-05-28",537.2100219726562,{"date":1516,"close":1517},"2026-05-29",530.4500122070312,{"date":1519,"close":1520},"2026-06-01",516.5,{"date":1522,"close":1523},"2026-06-02",513.4299926757812,{"date":1525,"close":1526},"2026-06-03",512.030029296875,{"date":253,"close":1528},519.0499877929688,{"date":1530,"close":1531},"2026-06-05",523.760009765625,{"date":244,"close":1533},520.0700073242188,{"date":1535,"close":1536},"2026-06-09",530.1300048828125,{"date":1538,"close":1539},"2026-06-10",525.02001953125,{"date":45,"close":1541},548.6799926757812,{"date":1543,"close":1544},"2026-06-12",540.3300170898438,{"date":1546,"close":1547},"2026-06-15",530.3599853515625,{"date":1549,"close":1550},"2026-06-16",535.9500122070312,{"date":1552,"close":1553},"2026-06-17",532.3200073242188,{"date":1555,"close":1556},"2026-06-18",510.95001220703125,{"date":1558,"close":1559},"2026-06-22",493.6000061035156,{"date":1561,"close":1562},"2026-06-23",503.6700134277344,{"date":1564,"close":1565},"2026-06-24",491.6400146484375,{"date":1567,"close":1568},"2026-06-25",505.0199890136719,{"date":1570,"close":1571},"2026-06-26",507.3999938964844,{"date":1573,"close":1574},"2026-06-29",502.07000732421875,{"date":1576,"close":1577},"2026-06-30",509.4599914550781,{"date":1579,"close":1580},"2026-07-01",521.8200073242188,{"date":1582,"close":1583},"2026-07-02",545.9099731445312,{"date":1585,"close":1586},"2026-07-06",538,{"date":1588,"close":1589},"2026-07-07",535.3800048828125,{"date":1591,"close":1592},"2026-07-08",527.9600219726562,{"date":1594,"close":1595},"2026-07-09",518.260009765625,{"date":1597,"close":1598},"2026-07-10",523.219970703125,{"date":1600,"close":1601},"2026-07-13",520.6799926757812,{"date":1603,"close":1604},"2026-07-14",514.989990234375,{"date":1606,"close":1607},"2026-07-15",514.4600219726562,{"date":236,"close":1609},513.52001953125,{"date":1611,"close":1612},"2026-07-17",508.7699890136719,{"date":1614,"close":1615},"2026-07-20",509.5400085449219,{"date":1617,"close":1618},"2026-07-21",507.0899963378906,{"date":1620,"close":1621},"2026-07-22",514.3599853515625,{"date":221,"close":1623},568.5900268554688,{"date":1625,"close":1626},"2026-07-27",580,{"date":1628,"close":1629},"2026-07-28",581.3099975585938,{"date":1631,"close":1632},"2026-07-29",569.2000122070312,{"date":1634,"close":1635},"2026-07-30",574.1099853515625,{"date":165,"close":1637},582.739990234375,{"count":169,"fetchedAt":1639,"source":160},"2026-08-03T21:10:44.039Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1641},"\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>",1785791443936]