[{"data":1,"prerenderedAt":1634},["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-MAS":25,"$f0vx1XGkFwIJ87jhietDyEhTGUb8oBsV8sqlEZtj-slk":26,"ticker-mcap-MAS":225,"ticker-profile-MAS":234,"ticker-earnings-MAS":248,"ticker-congress-MAS":252,"i-lucide:info":1632},{"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":221},{"identity":28,"transactions":33,"sectorSlug":201,"relatedTickers":202},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"62996","MASCO CORP","Manufacturing","MAS",[34,48,53,58,72,79,90,101,109,117,125,133,139,147,155,167,173,177,181,187,195],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-12T00:00:00.000Z","0001225208-26-005153-0","4","Ffolkes Marie A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715170\u002F000122520826005153\u002F0001225208-26-005153-index.htm",2650,24517,"A","2026-05-08","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005154-0","O'HERLIHY CHRISTOPHER A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1504646\u002F000122520826005154\u002F0001225208-26-005154-index.htm",51766,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005151-0","Coombe Gary A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623622\u002F000122520826005151\u002F0001225208-26-005151-index.htm",3630,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-03-10T00:00:00.000Z","0001225208-26-003477-0","PAYNE LISA A",63.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1088534\u002F000122520826003477\u002F0001225208-26-003477-index.htm",14729,13837,937648.1399999999,"S","2026-03-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":73,"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":61,"ownerTitle":39,"ownershipType":74,"pricePerShare":62,"rawFilingUrl":63,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":78},"0001225208-26-003477-1","I",2006,1929,127701.95999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":47},"0001225208-26-003476-0","Shah Jai","Group President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554872\u002F000122520826003476\u002F0001225208-26-003476-index.htm",4410,45966,280740.6,"F","2026-03-06","Tax withholding",{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"2026-02-27T00:00:00.000Z","0001225208-26-002737-0","Eisman Heath M","VP, Controller and CAO",71.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058416\u002F000122520826002737\u002F0001225208-26-002737-index.htm",379,13257,27234.94,"2026-02-25",{"cik":29,"filedAt":91,"filingId":102,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":67,"transactionDate":107,"intentLabel":69,"signalQuality":70,"insiderHistory":108},"0001225208-26-002737-1",71.915,747,12510,53720.505000000005,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002743-0","Westenberg Richard J.","VP, CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995830\u002F000122520826002743\u002F0001225208-26-002743-index.htm",6565,40576,471760.9,{"cik":29,"filedAt":91,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002742-0","Stone Jennifer A","VP, Chief HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025056\u002F000122520826002742\u002F0001225208-26-002742-index.htm",4767,25433,342556.62,{"cik":29,"filedAt":91,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002738-0","Cole Kenneth G.","VP, General Counsel and Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582303\u002F000122520826002738\u002F0001225208-26-002738-index.htm",1671,39700,120078.06,{"cik":29,"filedAt":91,"filingId":134,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002741-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554872\u002F000122520826002741\u002F0001225208-26-002741-index.htm",1954,50376,140414.44,{"cik":29,"filedAt":91,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002739-0","Marshall Richard Allan","VP - Masco Operating Sys.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864094\u002F000122520826002739\u002F0001225208-26-002739-index.htm",515,17496,37007.9,{"cik":29,"filedAt":91,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":87,"transactionDate":100,"intentLabel":89,"signalQuality":47},"0001225208-26-002740-0","Nudi Jonathon","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685072\u002F000122520826002740\u002F0001225208-26-002740-index.htm",2501,42809,179721.86,{"cik":29,"filedAt":156,"filingId":157,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":163,"transactionDate":164,"intentLabel":165,"signalQuality":166},"2026-02-17T00:00:00.000Z","0001225208-26-001946-0",33.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582303\u002F000122520826001946\u002F0001225208-26-001946-index.htm",27790,58155,937912.5,"M","2026-02-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":156,"filingId":168,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":159,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":163,"transactionDate":164,"intentLabel":165,"signalQuality":166},"0001225208-26-001946-1",42.13,24110,82265,1015754.3,{"cik":29,"filedAt":156,"filingId":174,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":164,"intentLabel":46,"signalQuality":47},"0001225208-26-001946-2",9285,91550,{"cik":29,"filedAt":156,"filingId":178,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":44,"transactionDate":164,"intentLabel":46,"signalQuality":47},"0001225208-26-001946-3",4310,95860,{"cik":29,"filedAt":156,"filingId":182,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":159,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":87,"transactionDate":164,"intentLabel":89,"signalQuality":47},"0001225208-26-001946-4",77.54,2589,93271,200751.06000000003,{"cik":29,"filedAt":156,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":159,"shares":170,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":67,"transactionDate":164,"intentLabel":192,"signalQuality":193,"insiderHistory":194},"0001225208-26-001946-5",77.0008,69161,1856489.288,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":156,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":67,"transactionDate":164,"intentLabel":192,"signalQuality":193,"insiderHistory":200},"0001225208-26-001946-6",77.0608,41371,2141519.632,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[203,206,209,212,215,218],{"ticker":204,"issuerName":205},"HSY","HERSHEY CO",{"ticker":207,"issuerName":208},"ANET","Arista Networks, Inc.",{"ticker":210,"issuerName":211},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":213,"issuerName":214},"TDG","TransDigm Group INC",{"ticker":216,"issuerName":217},"LEG","LEGGETT & PLATT INC",{"ticker":219,"issuerName":220},"ROK","ROCKWELL AUTOMATION, INC",{"count":222,"fetchedAt":223,"source":224},21,"2026-08-04T23:45:01.915Z","sqlite",{"data":226,"meta":231},{"value":227,"quality":228,"closeDate":229,"ageDays":4,"sharesAsOf":230},15724320373.535156,"fresh","2026-08-04","2026-03-31",{"count":232,"fetchedAt":233,"source":224},1,"2026-08-04T23:45:01.916Z",{"data":235,"meta":247},{"ticker":32,"ceo":236,"industry":237,"fullTimeEmployees":238,"ipoDate":239,"country":240,"state":241,"city":242,"website":243,"exchangeShort":25,"marketCap":25,"beta":244,"range52w":245,"fetchedAt":246},"Jonathon J. Nudi","Construction Materials",18000,"1980-03-17","US","MI","Livonia","https:\u002F\u002Fmasco.com",1.282,"58.16-83.21","2026-07-24T04:00:51.790Z",{"count":232,"fetchedAt":233,"source":224},{"data":249,"meta":251},{"ticker":32,"points":250},[],{"count":232,"fetchedAt":233,"source":224},{"data":253,"meta":1630},{"congressTrades":254,"insiderTrades":273,"priceHistory":295,"ticker":32},[255],{"amountLabel":256,"amountMax":257,"amountMid":258,"amountMin":259,"assetDescription":260,"assetType":261,"chamber":262,"district":263,"disclosureDate":264,"filingId":265,"ingestedAt":266,"memberName":267,"memberSlug":268,"owner":269,"party":40,"sourceLink":270,"ticker":32,"transactionDate":271,"type":272},"$1,001 - $15,000",15000,8001,1001,"Masco Corporation","Stock","house","CA17","2026-06-11","ro-khanna|MAS|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T17:00:44.935Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":59,"filingId":73,"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":61,"ownerTitle":39,"ownershipType":74,"pricePerShare":62,"rawFilingUrl":63,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":102,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":67,"transactionDate":107},{"cik":29,"filedAt":91,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":134,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":87,"transactionDate":100},{"cik":29,"filedAt":156,"filingId":157,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":163,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":168,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":159,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":163,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":174,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":178,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":44,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":182,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":159,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":87,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":159,"shares":170,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":67,"transactionDate":164},{"cik":29,"filedAt":156,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":67,"transactionDate":164},[296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,629,632,635,638,640,643,646,649,652,655,658,661,664,667,670,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,895,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1230,1233,1236,1238,1241,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1321,1323,1326,1329,1331,1334,1337,1339,1342,1345,1348,1351,1354,1356,1359,1362,1364,1367,1370,1373,1375,1378,1381,1384,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1464,1467,1469,1472,1475,1478,1481,1483,1485,1488,1491,1493,1496,1499,1502,1504,1507,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628],{"date":297,"close":298},"2021-08-06",60.43000030517578,{"date":300,"close":301},"2021-08-13",62.599998474121094,{"date":303,"close":304},"2021-08-20",60.72999954223633,{"date":306,"close":307},"2021-08-27",61.9900016784668,{"date":309,"close":310},"2021-09-03",61.189998626708984,{"date":312,"close":313},"2021-09-10",59.540000915527344,{"date":315,"close":316},"2021-09-17",57.22999954223633,{"date":318,"close":319},"2021-09-24",56.08000183105469,{"date":321,"close":322},"2021-10-01",55.880001068115234,{"date":324,"close":325},"2021-10-08",56.869998931884766,{"date":327,"close":328},"2021-10-15",59.27000045776367,{"date":330,"close":331},"2021-10-22",61.0099983215332,{"date":333,"close":334},"2021-10-29",65.55000305175781,{"date":336,"close":337},"2021-11-05",64.16999816894531,{"date":339,"close":340},"2021-11-12",66.70999908447266,{"date":342,"close":343},"2021-11-19",67.5999984741211,{"date":345,"close":346},"2021-11-26",67.08000183105469,{"date":348,"close":349},"2021-12-03",68.76000213623047,{"date":351,"close":352},"2021-12-10",68.70999908447266,{"date":354,"close":355},"2021-12-17",66.47000122070312,{"date":357,"close":358},"2021-12-23",68,{"date":360,"close":361},"2021-12-31",70.22000122070312,{"date":363,"close":364},"2022-01-07",67.06999969482422,{"date":366,"close":367},"2022-01-14",67.27999877929688,{"date":369,"close":370},"2022-01-21",64.26000213623047,{"date":372,"close":301},"2022-01-28",{"date":374,"close":375},"2022-02-04",61.459999084472656,{"date":377,"close":378},"2022-02-11",57.72999954223633,{"date":380,"close":381},"2022-02-18",57.560001373291016,{"date":383,"close":384},"2022-02-25",56.630001068115234,{"date":386,"close":387},"2022-03-04",54.83000183105469,{"date":389,"close":390},"2022-03-11",53.72999954223633,{"date":392,"close":393},"2022-03-18",57.400001525878906,{"date":395,"close":396},"2022-03-25",52.29999923706055,{"date":398,"close":399},"2022-04-01",51.54999923706055,{"date":401,"close":402},"2022-04-08",50.66999816894531,{"date":404,"close":405},"2022-04-14",49.38999938964844,{"date":407,"close":408},"2022-04-22",50.93000030517578,{"date":410,"close":411},"2022-04-29",52.689998626708984,{"date":413,"close":414},"2022-05-06",53.060001373291016,{"date":416,"close":417},"2022-05-13",55.369998931884766,{"date":419,"close":420},"2022-05-20",54.290000915527344,{"date":422,"close":423},"2022-05-27",57.84000015258789,{"date":425,"close":426},"2022-06-03",56.33000183105469,{"date":428,"close":429},"2022-06-10",54.720001220703125,{"date":431,"close":432},"2022-06-17",47.619998931884766,{"date":434,"close":435},"2022-06-24",51.79999923706055,{"date":437,"close":438},"2022-07-01",51.61000061035156,{"date":440,"close":441},"2022-07-08",52.560001373291016,{"date":443,"close":444},"2022-07-15",53.599998474121094,{"date":446,"close":447},"2022-07-22",56.310001373291016,{"date":449,"close":450},"2022-07-29",55.380001068115234,{"date":452,"close":453},"2022-08-05",52.720001220703125,{"date":455,"close":456},"2022-08-12",55.58000183105469,{"date":458,"close":450},"2022-08-19",{"date":460,"close":461},"2022-08-26",51.0099983215332,{"date":463,"close":464},"2022-09-02",49.86000061035156,{"date":466,"close":467},"2022-09-09",52.279998779296875,{"date":469,"close":470},"2022-09-16",48.77000045776367,{"date":472,"close":473},"2022-09-23",46.75,{"date":475,"close":476},"2022-09-30",46.689998626708984,{"date":478,"close":479},"2022-10-07",48.619998931884766,{"date":481,"close":482},"2022-10-14",46.88999938964844,{"date":484,"close":485},"2022-10-21",46.38999938964844,{"date":487,"close":488},"2022-10-28",47.099998474121094,{"date":490,"close":491},"2022-11-04",43.54999923706055,{"date":493,"close":494},"2022-11-11",51.099998474121094,{"date":496,"close":497},"2022-11-18",49.93000030517578,{"date":499,"close":408},"2022-11-25",{"date":501,"close":502},"2022-12-02",50.91999816894531,{"date":504,"close":505},"2022-12-09",49.31999969482422,{"date":507,"close":508},"2022-12-16",47.41999816894531,{"date":510,"close":511},"2022-12-23",47.130001068115234,{"date":513,"close":514},"2022-12-30",46.66999816894531,{"date":516,"close":517},"2023-01-06",49.65999984741211,{"date":519,"close":520},"2023-01-13",52,{"date":522,"close":523},"2023-01-20",50.13999938964844,{"date":525,"close":526},"2023-01-27",51.040000915527344,{"date":528,"close":529},"2023-02-03",55.38999938964844,{"date":531,"close":532},"2023-02-10",55.060001373291016,{"date":534,"close":535},"2023-02-17",55.029998779296875,{"date":537,"close":538},"2023-02-24",52.47999954223633,{"date":540,"close":541},"2023-03-03",52.900001525878906,{"date":543,"close":544},"2023-03-10",50.099998474121094,{"date":546,"close":505},"2023-03-17",{"date":548,"close":549},"2023-03-24",48.060001373291016,{"date":551,"close":552},"2023-03-31",49.720001220703125,{"date":554,"close":555},"2023-04-06",47.040000915527344,{"date":557,"close":558},"2023-04-14",48.63999938964844,{"date":560,"close":561},"2023-04-21",50.790000915527344,{"date":563,"close":564},"2023-04-28",53.5099983215332,{"date":566,"close":567},"2023-05-05",53.45000076293945,{"date":569,"close":520},"2023-05-12",{"date":571,"close":572},"2023-05-19",52.54999923706055,{"date":574,"close":575},"2023-05-26",50.77000045776367,{"date":577,"close":578},"2023-06-02",51.470001220703125,{"date":580,"close":581},"2023-06-09",53.959999084472656,{"date":583,"close":584},"2023-06-16",55.5,{"date":586,"close":587},"2023-06-23",55.2599983215332,{"date":589,"close":590},"2023-06-30",57.380001068115234,{"date":592,"close":593},"2023-07-07",55.209999084472656,{"date":595,"close":596},"2023-07-14",59.97999954223633,{"date":598,"close":599},"2023-07-21",59.2400016784668,{"date":601,"close":602},"2023-07-28",61.25,{"date":604,"close":605},"2023-08-04",59.380001068115234,{"date":607,"close":608},"2023-08-11",58.619998931884766,{"date":610,"close":611},"2023-08-18",56.790000915527344,{"date":613,"close":614},"2023-08-25",56.65999984741211,{"date":616,"close":617},"2023-09-01",59.720001220703125,{"date":619,"close":620},"2023-09-08",56.22999954223633,{"date":622,"close":623},"2023-09-15",54.66999816894531,{"date":625,"close":626},"2023-09-22",53.09000015258789,{"date":628,"close":567},"2023-09-29",{"date":630,"close":631},"2023-10-06",52.20000076293945,{"date":633,"close":634},"2023-10-13",51.119998931884766,{"date":636,"close":637},"2023-10-20",49.880001068115234,{"date":639,"close":526},"2023-10-27",{"date":641,"close":642},"2023-11-03",55.09000015258789,{"date":644,"close":645},"2023-11-10",56.16999816894531,{"date":647,"close":648},"2023-11-17",60.11000061035156,{"date":650,"close":651},"2023-11-24",59.189998626708984,{"date":653,"close":654},"2023-12-01",62.15999984741211,{"date":656,"close":657},"2023-12-08",64,{"date":659,"close":660},"2023-12-15",68.63999938964844,{"date":662,"close":663},"2023-12-22",67.22000122070312,{"date":665,"close":666},"2023-12-29",66.9800033569336,{"date":668,"close":669},"2024-01-05",65.02999877929688,{"date":671,"close":367},"2024-01-12",{"date":673,"close":674},"2024-01-19",68.05999755859375,{"date":676,"close":677},"2024-01-26",67.25,{"date":679,"close":680},"2024-02-02",68.66999816894531,{"date":682,"close":683},"2024-02-09",72.61000061035156,{"date":685,"close":686},"2024-02-16",73.16000366210938,{"date":688,"close":689},"2024-02-23",74.94000244140625,{"date":691,"close":692},"2024-03-01",77.5999984741211,{"date":694,"close":695},"2024-03-08",76.87999725341797,{"date":697,"close":698},"2024-03-15",74.16000366210938,{"date":700,"close":701},"2024-03-22",77.0999984741211,{"date":703,"close":704},"2024-03-28",78.87999725341797,{"date":706,"close":707},"2024-04-05",76.9000015258789,{"date":709,"close":710},"2024-04-12",73.55000305175781,{"date":712,"close":713},"2024-04-19",71.91000366210938,{"date":715,"close":716},"2024-04-26",69.8499984741211,{"date":718,"close":719},"2024-05-03",69.55999755859375,{"date":721,"close":722},"2024-05-10",72.30999755859375,{"date":724,"close":725},"2024-05-17",70.16000366210938,{"date":727,"close":728},"2024-05-24",69.0999984741211,{"date":730,"close":731},"2024-05-31",69.91999816894531,{"date":733,"close":734},"2024-06-07",66.02999877929688,{"date":736,"close":737},"2024-06-14",69.13999938964844,{"date":739,"close":740},"2024-06-21",67.83999633789062,{"date":742,"close":743},"2024-06-28",66.66999816894531,{"date":745,"close":746},"2024-07-05",64.69999694824219,{"date":748,"close":749},"2024-07-12",70.7300033569336,{"date":751,"close":752},"2024-07-19",72.7300033569336,{"date":754,"close":755},"2024-07-26",77.44999694824219,{"date":757,"close":758},"2024-08-02",74.97000122070312,{"date":760,"close":761},"2024-08-09",72.44000244140625,{"date":763,"close":764},"2024-08-16",76.06999969482422,{"date":766,"close":767},"2024-08-23",80.68000030517578,{"date":769,"close":770},"2024-08-30",79.55999755859375,{"date":772,"close":773},"2024-09-06",77.22000122070312,{"date":775,"close":776},"2024-09-13",80.20999908447266,{"date":778,"close":779},"2024-09-20",82.11000061035156,{"date":781,"close":782},"2024-09-27",83.56999969482422,{"date":784,"close":785},"2024-10-04",82.37000274658203,{"date":787,"close":788},"2024-10-11",83.48999786376953,{"date":790,"close":791},"2024-10-18",85.70999908447266,{"date":793,"close":794},"2024-10-25",81.26000213623047,{"date":796,"close":797},"2024-11-01",80.18000030517578,{"date":799,"close":800},"2024-11-08",80.94999694824219,{"date":802,"close":803},"2024-11-15",78.41999816894531,{"date":805,"close":806},"2024-11-22",79.01000213623047,{"date":808,"close":809},"2024-11-29",80.55999755859375,{"date":811,"close":812},"2024-12-06",81.01000213623047,{"date":814,"close":815},"2024-12-13",78.76000213623047,{"date":817,"close":818},"2024-12-20",74.38999938964844,{"date":820,"close":821},"2024-12-27",73.22000122070312,{"date":823,"close":824},"2025-01-03",72.19999694824219,{"date":826,"close":827},"2025-01-10",72.12999725341797,{"date":829,"close":830},"2025-01-17",78.19999694824219,{"date":832,"close":833},"2025-01-24",79.25,{"date":835,"close":836},"2025-01-31",79.27999877929688,{"date":838,"close":839},"2025-02-07",77.25,{"date":841,"close":842},"2025-02-14",78.38999938964844,{"date":844,"close":845},"2025-02-21",74.83000183105469,{"date":847,"close":848},"2025-02-28",75.18000030517578,{"date":850,"close":851},"2025-03-07",75.19999694824219,{"date":853,"close":854},"2025-03-14",70.30999755859375,{"date":856,"close":857},"2025-03-21",69.5999984741211,{"date":859,"close":680},"2025-03-28",{"date":861,"close":862},"2025-04-04",62.91999816894531,{"date":864,"close":865},"2025-04-11",61.939998626708984,{"date":867,"close":868},"2025-04-17",61.58000183105469,{"date":870,"close":871},"2025-04-25",60.41999816894531,{"date":873,"close":874},"2025-05-02",62.27000045776367,{"date":876,"close":877},"2025-05-09",62.099998474121094,{"date":879,"close":880},"2025-05-16",67.66000366210938,{"date":882,"close":883},"2025-05-23",61.790000915527344,{"date":885,"close":886},"2025-05-30",62.41999816894531,{"date":888,"close":889},"2025-06-06",63.189998626708984,{"date":891,"close":892},"2025-06-13",61.880001068115234,{"date":894,"close":310},"2025-06-20",{"date":896,"close":337},"2025-06-27",{"date":898,"close":899},"2025-07-03",66.37999725341797,{"date":901,"close":902},"2025-07-11",65.8499984741211,{"date":904,"close":905},"2025-07-18",65.55999755859375,{"date":907,"close":908},"2025-07-25",67.75,{"date":910,"close":911},"2025-08-01",68.83000183105469,{"date":913,"close":914},"2025-08-04",69.45999908447266,{"date":916,"close":917},"2025-08-05",69.95999908447266,{"date":919,"close":920},"2025-08-06",69.33000183105469,{"date":922,"close":923},"2025-08-07",69.3499984741211,{"date":925,"close":926},"2025-08-08",69.29000091552734,{"date":928,"close":929},"2025-08-11",68.9000015258789,{"date":931,"close":932},"2025-08-12",71.20999908447266,{"date":934,"close":935},"2025-08-13",74.63999938964844,{"date":937,"close":938},"2025-08-14",73.56999969482422,{"date":940,"close":941},"2025-08-15",73.5199966430664,{"date":943,"close":944},"2025-08-18",73.05000305175781,{"date":946,"close":947},"2025-08-19",74.4800033569336,{"date":949,"close":950},"2025-08-20",73.0199966430664,{"date":952,"close":953},"2025-08-21",72.31999969482422,{"date":955,"close":956},"2025-08-22",75.58000183105469,{"date":958,"close":959},"2025-08-25",74.5,{"date":961,"close":962},"2025-08-26",74.26000213623047,{"date":964,"close":965},"2025-08-27",74.54000091552734,{"date":967,"close":710},"2025-08-28",{"date":969,"close":970},"2025-08-29",73.38999938964844,{"date":972,"close":973},"2025-09-02",72.37999725341797,{"date":975,"close":976},"2025-09-03",72.33000183105469,{"date":978,"close":979},"2025-09-04",73.9800033569336,{"date":981,"close":764},"2025-09-05",{"date":983,"close":984},"2025-09-08",75.80000305175781,{"date":986,"close":987},"2025-09-09",73.44999694824219,{"date":989,"close":990},"2025-09-10",73.16999816894531,{"date":992,"close":993},"2025-09-11",75.22000122070312,{"date":995,"close":996},"2025-09-12",73.62999725341797,{"date":998,"close":999},"2025-09-15",73.45999908447266,{"date":1001,"close":1002},"2025-09-16",73.30000305175781,{"date":1004,"close":1005},"2025-09-17",72.47000122070312,{"date":1007,"close":1008},"2025-09-18",72.98999786376953,{"date":1010,"close":1011},"2025-09-19",72.23999786376953,{"date":1013,"close":1014},"2025-09-22",71.02999877929688,{"date":1016,"close":1017},"2025-09-23",71.58000183105469,{"date":1019,"close":1017},"2025-09-24",{"date":1021,"close":1022},"2025-09-25",70.4800033569336,{"date":1024,"close":1025},"2025-09-26",70.44000244140625,{"date":1027,"close":1028},"2025-09-29",70.04000091552734,{"date":1030,"close":1031},"2025-09-30",70.38999938964844,{"date":1033,"close":361},"2025-10-01",{"date":1035,"close":1036},"2025-10-02",71,{"date":1038,"close":1039},"2025-10-03",70.37999725341797,{"date":1041,"close":1042},"2025-10-06",68.79000091552734,{"date":1044,"close":1045},"2025-10-07",68.52999877929688,{"date":1047,"close":1048},"2025-10-08",68.80999755859375,{"date":1050,"close":1051},"2025-10-09",67.4000015258789,{"date":1053,"close":1054},"2025-10-10",65.08999633789062,{"date":1056,"close":1057},"2025-10-13",65.98999786376953,{"date":1059,"close":1060},"2025-10-14",68.12999725341797,{"date":1062,"close":1063},"2025-10-15",67.51000213623047,{"date":1065,"close":1066},"2025-10-16",68.02999877929688,{"date":1068,"close":1069},"2025-10-17",67.87000274658203,{"date":1071,"close":352},"2025-10-20",{"date":1073,"close":1074},"2025-10-21",70.18000030517578,{"date":1076,"close":1077},"2025-10-22",68.9800033569336,{"date":1079,"close":1080},"2025-10-23",69.48999786376953,{"date":1082,"close":1083},"2025-10-24",68.13999938964844,{"date":1085,"close":1086},"2025-10-27",68.31999969482422,{"date":1088,"close":1089},"2025-10-28",68.43000030517578,{"date":1091,"close":1092},"2025-10-29",65.22000122070312,{"date":1094,"close":1095},"2025-10-30",64.98999786376953,{"date":1097,"close":1098},"2025-10-31",64.76000213623047,{"date":1100,"close":1101},"2025-11-03",63.70000076293945,{"date":1103,"close":1104},"2025-11-04",63,{"date":1106,"close":1107},"2025-11-05",63.40999984741211,{"date":1109,"close":877},"2025-11-06",{"date":1111,"close":307},"2025-11-07",{"date":1113,"close":1114},"2025-11-10",61.470001220703125,{"date":1116,"close":1117},"2025-11-11",61.93000030517578,{"date":1119,"close":1120},"2025-11-12",62.52000045776367,{"date":1122,"close":1123},"2025-11-13",61.79999923706055,{"date":1125,"close":1126},"2025-11-14",60.75,{"date":1128,"close":1129},"2025-11-17",59.36000061035156,{"date":1131,"close":1132},"2025-11-18",59.09000015258789,{"date":1134,"close":1135},"2025-11-19",59.439998626708984,{"date":1137,"close":1138},"2025-11-20",60.099998474121094,{"date":1140,"close":1141},"2025-11-21",62.2400016784668,{"date":1143,"close":1144},"2025-11-24",61.7400016784668,{"date":1146,"close":1147},"2025-11-25",63.34000015258789,{"date":1149,"close":1150},"2025-11-26",64.41999816894531,{"date":1152,"close":1153},"2025-11-28",64.87000274658203,{"date":1155,"close":1156},"2025-12-01",64.7699966430664,{"date":1158,"close":1159},"2025-12-02",64.2699966430664,{"date":1161,"close":1162},"2025-12-03",64.62000274658203,{"date":1164,"close":1165},"2025-12-04",64.4000015258789,{"date":1167,"close":1168},"2025-12-05",63.20000076293945,{"date":1170,"close":1171},"2025-12-08",62.459999084472656,{"date":1173,"close":1174},"2025-12-09",61.11000061035156,{"date":1176,"close":1177},"2025-12-10",63.439998626708984,{"date":1179,"close":1180},"2025-12-11",64.69000244140625,{"date":1182,"close":1183},"2025-12-12",63.939998626708984,{"date":1185,"close":1186},"2025-12-15",64.91999816894531,{"date":1188,"close":1156},"2025-12-16",{"date":1190,"close":1191},"2025-12-17",65.11000061035156,{"date":1193,"close":1191},"2025-12-18",{"date":1195,"close":1196},"2025-12-19",64.12000274658203,{"date":1198,"close":370},"2025-12-22",{"date":1200,"close":1201},"2025-12-23",64.06999969482422,{"date":1203,"close":1204},"2025-12-24",64.75,{"date":1206,"close":1207},"2025-12-26",64.73999786376953,{"date":1209,"close":1210},"2025-12-29",64.5999984741211,{"date":1212,"close":1213},"2025-12-30",64.19999694824219,{"date":1215,"close":1216},"2025-12-31",63.459999084472656,{"date":1218,"close":1219},"2026-01-02",64.47000122070312,{"date":1221,"close":1222},"2026-01-05",63.790000915527344,{"date":1224,"close":734},"2026-01-06",{"date":1226,"close":1227},"2026-01-07",64.30000305175781,{"date":1229,"close":663},"2026-01-08",{"date":1231,"close":1232},"2026-01-09",69.31999969482422,{"date":1234,"close":1235},"2026-01-12",69.55000305175781,{"date":1237,"close":716},"2026-01-13",{"date":1239,"close":1240},"2026-01-14",70.06999969482422,{"date":1242,"close":932},"2026-01-15",{"date":1244,"close":1245},"2026-01-16",70.47000122070312,{"date":1247,"close":1248},"2026-01-20",68.16000366210938,{"date":1250,"close":1074},"2026-01-21",{"date":1252,"close":1253},"2026-01-22",69.9000015258789,{"date":1255,"close":1256},"2026-01-23",68.7300033569336,{"date":1258,"close":1259},"2026-01-26",68.58999633789062,{"date":1261,"close":1262},"2026-01-27",67.16999816894531,{"date":1264,"close":1265},"2026-01-28",66.4800033569336,{"date":1267,"close":1268},"2026-01-29",66.27999877929688,{"date":1270,"close":1271},"2026-01-30",66.08999633789062,{"date":1273,"close":1274},"2026-02-02",66.56999969482422,{"date":1276,"close":1277},"2026-02-03",68.05000305175781,{"date":1279,"close":1280},"2026-02-04",71.41000366210938,{"date":1282,"close":1283},"2026-02-05",71.11000061035156,{"date":1285,"close":1286},"2026-02-06",72.87000274658203,{"date":1288,"close":1289},"2026-02-09",71.61000061035156,{"date":1291,"close":1292},"2026-02-10",77.81999969482422,{"date":1294,"close":1295},"2026-02-11",76.4800033569336,{"date":164,"close":1297},77.54000091552734,{"date":1299,"close":1300},"2026-02-13",76.19000244140625,{"date":1302,"close":1303},"2026-02-17",76.16999816894531,{"date":1305,"close":1306},"2026-02-18",76.72000122070312,{"date":1308,"close":1309},"2026-02-19",75.06999969482422,{"date":1311,"close":1312},"2026-02-20",75.1500015258789,{"date":1314,"close":1315},"2026-02-23",73.81999969482422,{"date":1317,"close":1318},"2026-02-24",73.87999725341797,{"date":100,"close":1320},71.86000061035156,{"date":107,"close":1322},72.4000015258789,{"date":1324,"close":1325},"2026-02-27",71.62000274658203,{"date":1327,"close":1328},"2026-03-02",69.80000305175781,{"date":1330,"close":1066},"2026-03-03",{"date":1332,"close":1333},"2026-03-04",68.44000244140625,{"date":1335,"close":1336},"2026-03-05",65.30000305175781,{"date":88,"close":1338},63.65999984741211,{"date":1340,"close":1341},"2026-03-09",64.23999786376953,{"date":1343,"close":1344},"2026-03-10",63.470001220703125,{"date":1346,"close":1347},"2026-03-11",62.4900016784668,{"date":1349,"close":1350},"2026-03-12",60.65999984741211,{"date":1352,"close":1353},"2026-03-13",61.52000045776367,{"date":1355,"close":877},"2026-03-16",{"date":1357,"close":1358},"2026-03-17",61.75,{"date":1360,"close":1361},"2026-03-18",59.91999816894531,{"date":1363,"close":617},"2026-03-19",{"date":1365,"close":1366},"2026-03-20",58.84000015258789,{"date":1368,"close":1369},"2026-03-23",60.08000183105469,{"date":1371,"close":1372},"2026-03-24",60.369998931884766,{"date":1374,"close":1353},"2026-03-25",{"date":1376,"close":1377},"2026-03-26",60.189998626708984,{"date":1379,"close":1380},"2026-03-27",59.5,{"date":1382,"close":1383},"2026-03-30",58.599998474121094,{"date":230,"close":1372},{"date":1386,"close":1387},"2026-04-01",60.689998626708984,{"date":1389,"close":1390},"2026-04-02",59.119998931884766,{"date":1392,"close":1393},"2026-04-06",59.689998626708984,{"date":1395,"close":1396},"2026-04-07",59.099998474121094,{"date":1398,"close":1399},"2026-04-08",62.22999954223633,{"date":1401,"close":1402},"2026-04-09",63.41999816894531,{"date":1404,"close":1405},"2026-04-10",62.970001220703125,{"date":1407,"close":1408},"2026-04-13",64.30999755859375,{"date":1410,"close":1411},"2026-04-14",64.91000366210938,{"date":1413,"close":1414},"2026-04-15",63.16999816894531,{"date":1416,"close":1417},"2026-04-16",63.72999954223633,{"date":1419,"close":1420},"2026-04-17",66.58000183105469,{"date":1422,"close":1423},"2026-04-20",66.68000030517578,{"date":1425,"close":1426},"2026-04-21",66.76000213623047,{"date":1428,"close":1429},"2026-04-22",73.95999908447266,{"date":1431,"close":1432},"2026-04-23",75.4000015258789,{"date":1434,"close":1435},"2026-04-24",74.18000030517578,{"date":1437,"close":1438},"2026-04-27",74.23999786376953,{"date":1440,"close":1441},"2026-04-28",74.33999633789062,{"date":1443,"close":1444},"2026-04-29",71.26000213623047,{"date":1446,"close":1447},"2026-04-30",71.81999969482422,{"date":271,"close":1449},71.23999786376953,{"date":1451,"close":1452},"2026-05-04",68.48999786376953,{"date":1454,"close":1455},"2026-05-05",70.41000366210938,{"date":1457,"close":1458},"2026-05-06",71.94999694824219,{"date":1460,"close":1461},"2026-05-07",71.93000030517578,{"date":45,"close":1463},71.73999786376953,{"date":1465,"close":1466},"2026-05-11",70.58999633789062,{"date":1468,"close":1328},"2026-05-12",{"date":1470,"close":1471},"2026-05-13",67.4800033569336,{"date":1473,"close":1474},"2026-05-14",68.26000213623047,{"date":1476,"close":1477},"2026-05-15",65.13999938964844,{"date":1479,"close":1480},"2026-05-18",65.52999877929688,{"date":1482,"close":1219},"2026-05-19",{"date":1484,"close":1423},"2026-05-20",{"date":1486,"close":1487},"2026-05-21",67.1500015258789,{"date":1489,"close":1490},"2026-05-22",67.26000213623047,{"date":1492,"close":929},"2026-05-26",{"date":1494,"close":1495},"2026-05-27",69.81999969482422,{"date":1497,"close":1498},"2026-05-28",70.69000244140625,{"date":1500,"close":1501},"2026-05-29",70.25,{"date":1503,"close":1077},"2026-06-01",{"date":1505,"close":1506},"2026-06-02",69,{"date":1508,"close":719},"2026-06-03",{"date":1510,"close":1511},"2026-06-04",69.91000366210938,{"date":1513,"close":1514},"2026-06-05",69.41000366210938,{"date":1516,"close":1517},"2026-06-08",68.95999908447266,{"date":1519,"close":1520},"2026-06-09",72.3499984741211,{"date":1522,"close":1523},"2026-06-10",70.87000274658203,{"date":264,"close":1525},73.75,{"date":1527,"close":1528},"2026-06-12",74.02999877929688,{"date":1530,"close":1531},"2026-06-15",74.33000183105469,{"date":1533,"close":1534},"2026-06-16",74.80000305175781,{"date":1536,"close":1537},"2026-06-17",72.62000274658203,{"date":1539,"close":1540},"2026-06-18",74.37999725341797,{"date":1542,"close":1543},"2026-06-22",73.58000183105469,{"date":1545,"close":1546},"2026-06-23",73.20999908447266,{"date":1548,"close":1549},"2026-06-24",78.05000305175781,{"date":1551,"close":1552},"2026-06-25",79.72000122070312,{"date":1554,"close":1555},"2026-06-26",79.97000122070312,{"date":1557,"close":1558},"2026-06-29",80.5,{"date":1560,"close":1561},"2026-06-30",81.37000274658203,{"date":1563,"close":1564},"2026-07-01",81.63999938964844,{"date":1566,"close":1567},"2026-07-02",82.7699966430664,{"date":1569,"close":1570},"2026-07-06",81.04000091552734,{"date":1572,"close":1573},"2026-07-07",79.33999633789062,{"date":1575,"close":1576},"2026-07-08",75.75,{"date":1578,"close":1579},"2026-07-09",76.63999938964844,{"date":1581,"close":1582},"2026-07-10",77.83999633789062,{"date":1584,"close":1585},"2026-07-13",76.18000030517578,{"date":1587,"close":1588},"2026-07-14",77.8499984741211,{"date":1590,"close":1591},"2026-07-15",78.04000091552734,{"date":1593,"close":1594},"2026-07-16",80.13999938964844,{"date":1596,"close":1597},"2026-07-17",78.6500015258789,{"date":1599,"close":1600},"2026-07-20",77.48999786376953,{"date":1602,"close":1603},"2026-07-21",76.81999969482422,{"date":1605,"close":1606},"2026-07-22",78.01000213623047,{"date":1608,"close":1609},"2026-07-23",77.33999633789062,{"date":1611,"close":1612},"2026-07-27",81.16000366210938,{"date":1614,"close":1615},"2026-07-28",81.61000061035156,{"date":1617,"close":1618},"2026-07-29",72.55999755859375,{"date":1620,"close":1621},"2026-07-30",72.11000061035156,{"date":1623,"close":1624},"2026-07-31",71.4800033569336,{"date":1626,"close":1627},"2026-08-03",74.7300033569336,{"date":229,"close":1629},77.08000183105469,{"count":232,"fetchedAt":1631,"source":224},"2026-08-04T23:45:01.923Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1633},"\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>",1785887101850]