[{"data":1,"prerenderedAt":1591},["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-MIDD":25,"$fA47I6m9cIqAzTzckyHCJHWV3Nn68VuzVnmD5jv_5hmw":26,"ticker-mcap-MIDD":156,"ticker-profile-MIDD":166,"ticker-earnings-MIDD":180,"ticker-congress-MIDD":185},{"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":152},{"identity":28,"transactions":33,"sectorSlug":132,"relatedTickers":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"769520","MIDDLEBY Corp","Manufacturing","MIDD",[34,48,56,63,68,75,80,87,92,99,104,110,113,122,128],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-03-16T00:00:00.000Z","0001979116-26-000008-0","4","Cerwin Brittany C","Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979116\u002F000197911626000008\u002F0001979116-26-000008-index.htm",2246,21904,"A","2026-03-13","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001979116-26-000008-1",115.10860820595335,996,21103,114607.08000000002,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001598320-26-000006-0","Mittelman Bryan E.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598320\u002F000159832026000006\u002F0001598320-26-000006-index.htm",3744,45775,{"cik":29,"filedAt":35,"filingId":64,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":60,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001598320-26-000006-1",1659,44440,191011.80000000002,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001979292-26-000006-0","Fuchsen Matthew R","Chief Development Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979292\u002F000197929226000006\u002F0001979292-26-000006-index.htm",2915,42288,{"cik":29,"filedAt":35,"filingId":76,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":72,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001979292-26-000006-1",855,41600,98439.04000000001,{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001847239-26-000006-0","Spittle Steve","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847239\u002F000184723926000006\u002F0001847239-26-000006-index.htm",5134,56217,{"cik":29,"filedAt":35,"filingId":88,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":84,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001847239-26-000006-1",2021,54591,232648.08000000002,{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001248449-26-000006-0","FITZGERALD TIMOTHY JOHN","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248449\u002F000124844926000006\u002F0001248449-26-000006-index.htm",13150,351066,{"cik":29,"filedAt":35,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001248449-26-000006-1",5827,346378,670759.04,{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":85,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001847250-26-000006-0","Pool III James K","Chief Technology and*","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847250\u002F000184725026000006\u002F0001847250-26-000006-index.htm",58032,{"cik":29,"filedAt":35,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":108,"shares":89,"sharesOwnedAfter":112,"totalValue":91,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001847250-26-000006-1",56406,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-03-10T00:00:00.000Z","0001213900-26-025821-0","GARDEN EDWARD P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257864\u002F000121390026025821\u002F0001213900-26-025821-index.htm",1443,2269,"2026-03-06",{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":126,"shares":119,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-03-09T00:00:00.000Z","0001546877-26-000003-0","Scherger Stephen R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546877\u002F000154687726000003\u002F0001546877-26-000003-index.htm",5409,{"cik":29,"filedAt":123,"filingId":129,"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":130,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001769043-26-000002-0","Bowerman Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769043\u002F000176904326000002\u002F0001769043-26-000002-index.htm","manufacturing",[134,137,140,143,146,149],{"ticker":135,"issuerName":136},"HSY","HERSHEY CO",{"ticker":138,"issuerName":139},"ANET","Arista Networks, Inc.",{"ticker":141,"issuerName":142},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":144,"issuerName":145},"TDG","TransDigm Group INC",{"ticker":147,"issuerName":148},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":150,"issuerName":151},"CIEN","CIENA CORP",{"count":153,"fetchedAt":154,"source":155},15,"2026-08-01T06:06:46.556Z","sqlite",{"data":157,"meta":163},{"value":158,"quality":159,"closeDate":160,"ageDays":161,"sharesAsOf":162},5928072598.156738,"stale","2026-07-21",11,"2026-05-11",{"count":164,"fetchedAt":165,"source":155},1,"2026-08-01T06:06:46.557Z",{"data":167,"meta":179},{"ticker":32,"ceo":168,"industry":169,"fullTimeEmployees":170,"ipoDate":171,"country":172,"state":173,"city":174,"website":175,"exchangeShort":25,"marketCap":25,"beta":176,"range52w":177,"fetchedAt":178},"Timothy FitzGerald","Industrial - Machinery",8826,"1987-08-10","US","IL","Elgin","https:\u002F\u002Fwww.middleby.com",1.332,"89.15527-148.55","2026-07-29T16:06:34.556Z",{"count":164,"fetchedAt":165,"source":155},{"data":181,"meta":183},{"ticker":32,"points":182},[],{"count":164,"fetchedAt":184,"source":155},"2026-08-01T06:06:46.558Z",{"data":186,"meta":1589},{"congressTrades":187,"insiderTrades":210,"priceHistory":238,"ticker":32},[188,206],{"amountLabel":189,"amountMax":190,"amountMid":191,"amountMin":192,"assetDescription":193,"assetType":194,"chamber":195,"district":196,"disclosureDate":197,"filingId":198,"ingestedAt":199,"memberName":200,"memberSlug":201,"owner":202,"party":40,"sourceLink":203,"ticker":32,"transactionDate":204,"type":205},"$1,001 - $15,000",15000,8001,1001,"The Middleby Corp","Stock","house","MD06","2026-07-08","april-delaney|MIDD|2026-06-12|Sale|$1,001 - $15,000|","2026-07-08T16:00:53.488Z","April Delaney","april-delaney","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034932.pdf","2026-06-12","Sale",{"amountLabel":189,"amountMax":190,"amountMid":191,"amountMin":192,"assetDescription":193,"assetType":194,"chamber":195,"district":196,"disclosureDate":197,"filingId":207,"ingestedAt":208,"memberName":200,"memberSlug":201,"owner":202,"party":40,"sourceLink":203,"ticker":32,"transactionDate":209,"type":205},"april-delaney|MIDD|2026-06-15|Sale|$1,001 - $15,000|","2026-07-08T19:00:44.842Z","2026-06-15",[211,213,216,218,220,222,224,226,228,230,232,233,234,236,237],{"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":25,"rawFilingUrl":41,"shares":212,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},1807,{"cik":29,"filedAt":35,"filingId":49,"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":214,"rawFilingUrl":41,"shares":215,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},143.08,801,{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":217,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":45},3012,{"cik":29,"filedAt":35,"filingId":64,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":214,"rawFilingUrl":60,"shares":219,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":45},1335,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":221,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":45},2345,{"cik":29,"filedAt":35,"filingId":76,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":214,"rawFilingUrl":72,"shares":223,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":54,"transactionDate":45},688,{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":225,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45},4130,{"cik":29,"filedAt":35,"filingId":88,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":214,"rawFilingUrl":84,"shares":227,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":45},1626,{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":229,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":45},10579,{"cik":29,"filedAt":35,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":214,"rawFilingUrl":96,"shares":231,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":54,"transactionDate":45},4688,{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":225,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":214,"rawFilingUrl":108,"shares":227,"sharesOwnedAfter":112,"totalValue":91,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":235,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},1161,{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":126,"shares":235,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":129,"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":130,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":235,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,768,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,921,924,927,930,933,936,939,942,945,948,951,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1337,1340,1343,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1456,1459,1462,1465,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1565,1568,1571,1574,1576,1579,1582,1584,1587],{"date":240,"close":241},"2021-08-06",193.38999938964844,{"date":243,"close":244},"2021-08-13",178.0800018310547,{"date":246,"close":247},"2021-08-20",180.4499969482422,{"date":249,"close":250},"2021-08-27",185.64999389648438,{"date":252,"close":253},"2021-09-03",179.97999572753906,{"date":255,"close":256},"2021-09-10",174.22999572753906,{"date":258,"close":259},"2021-09-17",172.97999572753906,{"date":261,"close":262},"2021-09-24",173.77000427246094,{"date":264,"close":265},"2021-10-01",173.83999633789062,{"date":267,"close":268},"2021-10-08",171.0800018310547,{"date":270,"close":271},"2021-10-15",172.17999267578125,{"date":273,"close":274},"2021-10-22",175.42999267578125,{"date":276,"close":277},"2021-10-29",182.44000244140625,{"date":279,"close":280},"2021-11-05",185.9499969482422,{"date":282,"close":283},"2021-11-12",187.2899932861328,{"date":285,"close":286},"2021-11-19",187.66000366210938,{"date":288,"close":289},"2021-11-26",180.92999267578125,{"date":291,"close":292},"2021-12-03",172.05999755859375,{"date":294,"close":295},"2021-12-10",188.47999572753906,{"date":297,"close":298},"2021-12-17",188.30999755859375,{"date":300,"close":301},"2021-12-23",191.75,{"date":303,"close":304},"2021-12-31",196.75999450683594,{"date":306,"close":307},"2022-01-07",197.33999633789062,{"date":309,"close":310},"2022-01-14",197.27000427246094,{"date":312,"close":313},"2022-01-21",186.5,{"date":315,"close":316},"2022-01-28",182.07000732421875,{"date":318,"close":319},"2022-02-04",183.6699981689453,{"date":321,"close":322},"2022-02-11",191.41000366210938,{"date":324,"close":325},"2022-02-18",182.7100067138672,{"date":327,"close":328},"2022-02-25",176.6699981689453,{"date":330,"close":331},"2022-03-04",170.8000030517578,{"date":333,"close":334},"2022-03-11",166.1699981689453,{"date":336,"close":337},"2022-03-18",172.63999938964844,{"date":339,"close":340},"2022-03-25",165.42999267578125,{"date":342,"close":343},"2022-04-01",161.49000549316406,{"date":345,"close":346},"2022-04-08",147.82000732421875,{"date":348,"close":349},"2022-04-14",148.55999755859375,{"date":351,"close":352},"2022-04-22",152.52999877929688,{"date":354,"close":355},"2022-04-29",153.88999938964844,{"date":357,"close":358},"2022-05-06",156.61000061035156,{"date":360,"close":361},"2022-05-13",139.72999572753906,{"date":363,"close":364},"2022-05-20",142.58999633789062,{"date":366,"close":367},"2022-05-27",150.57000732421875,{"date":369,"close":370},"2022-06-03",147.11000061035156,{"date":372,"close":373},"2022-06-10",142.3300018310547,{"date":375,"close":376},"2022-06-17",124.02999877929688,{"date":378,"close":379},"2022-06-24",130.6199951171875,{"date":381,"close":382},"2022-07-01",126.66999816894531,{"date":384,"close":385},"2022-07-08",127.44000244140625,{"date":387,"close":388},"2022-07-15",127.51000213623047,{"date":390,"close":391},"2022-07-22",136.5800018310547,{"date":393,"close":394},"2022-07-29",144.69000244140625,{"date":396,"close":397},"2022-08-05",146.72999572753906,{"date":399,"close":400},"2022-08-12",156.97999572753906,{"date":402,"close":403},"2022-08-19",154.16000366210938,{"date":405,"close":406},"2022-08-26",147.9499969482422,{"date":408,"close":409},"2022-09-02",142.33999633789062,{"date":411,"close":412},"2022-09-09",150.80999755859375,{"date":414,"close":415},"2022-09-16",134.24000549316406,{"date":417,"close":418},"2022-09-23",126.8499984741211,{"date":420,"close":421},"2022-09-30",128.1699981689453,{"date":423,"close":424},"2022-10-07",134.72000122070312,{"date":426,"close":427},"2022-10-14",126.19999694824219,{"date":429,"close":430},"2022-10-21",128.39999389648438,{"date":432,"close":433},"2022-10-28",140.27999877929688,{"date":435,"close":436},"2022-11-04",131.33999633789062,{"date":438,"close":439},"2022-11-11",141.38999938964844,{"date":441,"close":442},"2022-11-18",138.9199981689453,{"date":444,"close":445},"2022-11-25",143.07000732421875,{"date":447,"close":448},"2022-12-02",143.94000244140625,{"date":450,"close":451},"2022-12-09",137.97999572753906,{"date":453,"close":454},"2022-12-16",130.8300018310547,{"date":456,"close":457},"2022-12-23",132.22000122070312,{"date":459,"close":460},"2022-12-30",133.89999389648438,{"date":462,"close":463},"2023-01-06",142.11000061035156,{"date":465,"close":466},"2023-01-13",151,{"date":468,"close":469},"2023-01-20",146.5800018310547,{"date":471,"close":472},"2023-01-27",154.36000061035156,{"date":474,"close":475},"2023-02-03",160.1199951171875,{"date":477,"close":478},"2023-02-10",152.30999755859375,{"date":480,"close":481},"2023-02-17",155.08999633789062,{"date":483,"close":484},"2023-02-24",152.47999572753906,{"date":486,"close":487},"2023-03-03",157.69000244140625,{"date":489,"close":490},"2023-03-10",144.49000549316406,{"date":492,"close":493},"2023-03-17",133.82000732421875,{"date":495,"close":496},"2023-03-24",136.22000122070312,{"date":498,"close":499},"2023-03-31",146.61000061035156,{"date":501,"close":502},"2023-04-06",136.1300048828125,{"date":504,"close":505},"2023-04-14",139.00999450683594,{"date":507,"close":508},"2023-04-21",141.8300018310547,{"date":510,"close":511},"2023-04-28",140.8800048828125,{"date":513,"close":514},"2023-05-05",146.08999633789062,{"date":516,"close":517},"2023-05-12",140.02999877929688,{"date":519,"close":520},"2023-05-19",140.6999969482422,{"date":522,"close":523},"2023-05-26",135.36000061035156,{"date":525,"close":526},"2023-06-02",139.5,{"date":528,"close":529},"2023-06-09",141.00999450683594,{"date":531,"close":532},"2023-06-16",144.55999755859375,{"date":534,"close":535},"2023-06-23",140.2899932861328,{"date":537,"close":538},"2023-06-30",147.8300018310547,{"date":540,"close":541},"2023-07-07",144.50999450683594,{"date":543,"close":544},"2023-07-14",143.9499969482422,{"date":546,"close":547},"2023-07-21",144.0800018310547,{"date":549,"close":550},"2023-07-28",151.6199951171875,{"date":552,"close":553},"2023-08-04",142.5500030517578,{"date":555,"close":556},"2023-08-11",148.61000061035156,{"date":558,"close":559},"2023-08-18",141.9499969482422,{"date":561,"close":562},"2023-08-25",141.88999938964844,{"date":564,"close":565},"2023-09-01",146.52000427246094,{"date":567,"close":568},"2023-09-08",138.35000610351562,{"date":570,"close":571},"2023-09-15",138.1199951171875,{"date":573,"close":574},"2023-09-22",129.97999572753906,{"date":576,"close":577},"2023-09-29",128,{"date":579,"close":580},"2023-10-06",124.47000122070312,{"date":582,"close":583},"2023-10-13",119.7699966430664,{"date":585,"close":586},"2023-10-20",115.69000244140625,{"date":588,"close":589},"2023-10-27",112.0999984741211,{"date":591,"close":592},"2023-11-03",117.41000366210938,{"date":594,"close":595},"2023-11-10",120.20999908447266,{"date":597,"close":598},"2023-11-17",124.77999877929688,{"date":600,"close":601},"2023-11-24",125.23999786376953,{"date":603,"close":604},"2023-12-01",130.4199981689453,{"date":606,"close":607},"2023-12-08",135.2100067138672,{"date":609,"close":610},"2023-12-15",143.6199951171875,{"date":612,"close":613},"2023-12-22",146.69000244140625,{"date":615,"close":616},"2023-12-29",147.1699981689453,{"date":618,"close":619},"2024-01-05",137.97000122070312,{"date":621,"close":361},"2024-01-12",{"date":623,"close":624},"2024-01-19",141.63999938964844,{"date":626,"close":627},"2024-01-26",141.3300018310547,{"date":629,"close":630},"2024-02-02",143.1199951171875,{"date":632,"close":633},"2024-02-09",145.72999572753906,{"date":635,"close":636},"2024-02-16",144.5399932861328,{"date":638,"close":639},"2024-02-23",153.33999633789062,{"date":641,"close":642},"2024-03-01",154.14999389648438,{"date":644,"close":645},"2024-03-08",153.8699951171875,{"date":647,"close":648},"2024-03-15",153.38999938964844,{"date":650,"close":651},"2024-03-22",154.38999938964844,{"date":653,"close":654},"2024-03-28",160.7899932861328,{"date":656,"close":657},"2024-04-05",150.72999572753906,{"date":659,"close":660},"2024-04-12",145.4199981689453,{"date":662,"close":663},"2024-04-19",142.60000610351562,{"date":665,"close":666},"2024-04-26",141.25,{"date":668,"close":669},"2024-05-03",140.0800018310547,{"date":671,"close":672},"2024-05-10",138.08999633789062,{"date":674,"close":675},"2024-05-17",133.0800018310547,{"date":677,"close":678},"2024-05-24",124.7300033569336,{"date":680,"close":681},"2024-05-31",128.91000366210938,{"date":683,"close":684},"2024-06-07",125.88999938964844,{"date":686,"close":687},"2024-06-14",123.77999877929688,{"date":689,"close":690},"2024-06-21",125.9000015258789,{"date":692,"close":693},"2024-06-28",122.61000061035156,{"date":695,"close":696},"2024-07-05",119.12999725341797,{"date":698,"close":699},"2024-07-12",125.5,{"date":701,"close":702},"2024-07-19",126.93000030517578,{"date":704,"close":705},"2024-07-26",131.7100067138672,{"date":707,"close":708},"2024-08-02",140.72000122070312,{"date":710,"close":711},"2024-08-09",135.82000732421875,{"date":713,"close":714},"2024-08-16",139.44000244140625,{"date":716,"close":717},"2024-08-23",142.0500030517578,{"date":719,"close":720},"2024-08-30",140.6199951171875,{"date":722,"close":723},"2024-09-06",132.6999969482422,{"date":725,"close":726},"2024-09-13",132.8000030517578,{"date":728,"close":729},"2024-09-20",141.30999755859375,{"date":731,"close":732},"2024-09-27",141.7100067138672,{"date":734,"close":735},"2024-10-04",134.47999572753906,{"date":737,"close":738},"2024-10-11",133.27000427246094,{"date":740,"close":741},"2024-10-18",139.6999969482422,{"date":743,"close":744},"2024-10-25",137.64999389648438,{"date":746,"close":747},"2024-11-01",130.16000366210938,{"date":749,"close":750},"2024-11-08",140.30999755859375,{"date":752,"close":753},"2024-11-15",136,{"date":755,"close":756},"2024-11-22",142.16000366210938,{"date":758,"close":759},"2024-11-29",143.38999938964844,{"date":761,"close":762},"2024-12-06",142,{"date":764,"close":765},"2024-12-13",138.75,{"date":767,"close":424},"2024-12-20",{"date":769,"close":391},"2024-12-27",{"date":771,"close":772},"2025-01-03",134.3699951171875,{"date":774,"close":775},"2025-01-10",134.5,{"date":777,"close":778},"2025-01-17",142.02999877929688,{"date":780,"close":781},"2025-01-24",169.72000122070312,{"date":783,"close":784},"2025-01-31",171.13999938964844,{"date":786,"close":787},"2025-02-07",164.8699951171875,{"date":789,"close":790},"2025-02-14",168.3300018310547,{"date":792,"close":793},"2025-02-21",167.07000732421875,{"date":795,"close":796},"2025-02-28",165.41000366210938,{"date":798,"close":799},"2025-03-07",160.8699951171875,{"date":801,"close":802},"2025-03-14",151.6699981689453,{"date":804,"close":805},"2025-03-21",154.41000366210938,{"date":807,"close":808},"2025-03-28",152.75999450683594,{"date":810,"close":811},"2025-04-04",135.4600067138672,{"date":813,"close":814},"2025-04-11",132.19000244140625,{"date":816,"close":817},"2025-04-17",126.91000366210938,{"date":819,"close":820},"2025-04-25",130.82000732421875,{"date":822,"close":823},"2025-05-02",138.57000732421875,{"date":825,"close":826},"2025-05-09",139.52000427246094,{"date":828,"close":829},"2025-05-16",151.49000549316406,{"date":831,"close":832},"2025-05-23",145.7899932861328,{"date":834,"close":835},"2025-05-30",146.1300048828125,{"date":837,"close":838},"2025-06-06",147.22000122070312,{"date":840,"close":841},"2025-06-13",141.19000244140625,{"date":843,"close":844},"2025-06-20",141.49000549316406,{"date":846,"close":847},"2025-06-27",144.94000244140625,{"date":849,"close":850},"2025-07-03",148.6300048828125,{"date":852,"close":853},"2025-07-11",149.5,{"date":855,"close":856},"2025-07-18",146.47999572753906,{"date":858,"close":859},"2025-07-21",144.4600067138672,{"date":861,"close":862},"2025-07-22",149.47999572753906,{"date":864,"close":865},"2025-07-23",149.57000732421875,{"date":867,"close":868},"2025-07-24",148.4600067138672,{"date":870,"close":871},"2025-07-25",149.6999969482422,{"date":873,"close":874},"2025-07-28",149.22999572753906,{"date":876,"close":877},"2025-07-29",146.94000244140625,{"date":879,"close":880},"2025-07-30",144.67999267578125,{"date":882,"close":883},"2025-07-31",145.1999969482422,{"date":885,"close":886},"2025-08-01",141.72999572753906,{"date":888,"close":889},"2025-08-04",141.80999755859375,{"date":891,"close":892},"2025-08-05",144.7100067138672,{"date":894,"close":895},"2025-08-06",118.30000305175781,{"date":897,"close":898},"2025-08-07",120.16999816894531,{"date":900,"close":901},"2025-08-08",119.70999908447266,{"date":903,"close":904},"2025-08-11",119.98999786376953,{"date":906,"close":907},"2025-08-12",130.30999755859375,{"date":909,"close":451},"2025-08-13",{"date":911,"close":912},"2025-08-14",134.22999572753906,{"date":914,"close":915},"2025-08-15",132.61000061035156,{"date":917,"close":918},"2025-08-18",130.72000122070312,{"date":920,"close":915},"2025-08-19",{"date":922,"close":923},"2025-08-20",130.39999389648438,{"date":925,"close":926},"2025-08-21",130.1300048828125,{"date":928,"close":929},"2025-08-22",137.30999755859375,{"date":931,"close":932},"2025-08-25",136.1199951171875,{"date":934,"close":935},"2025-08-26",136.25999450683594,{"date":937,"close":938},"2025-08-27",137.77999877929688,{"date":940,"close":941},"2025-08-28",136.83999633789062,{"date":943,"close":944},"2025-08-29",136.85000610351562,{"date":946,"close":947},"2025-09-02",137.3699951171875,{"date":949,"close":950},"2025-09-03",135.63999938964844,{"date":952,"close":889},"2025-09-04",{"date":954,"close":955},"2025-09-05",144.42999267578125,{"date":957,"close":508},"2025-09-08",{"date":959,"close":960},"2025-09-09",138.67999267578125,{"date":962,"close":963},"2025-09-10",137.9199981689453,{"date":965,"close":966},"2025-09-11",138.77999877929688,{"date":968,"close":969},"2025-09-12",134.58999633789062,{"date":971,"close":972},"2025-09-15",134.19000244140625,{"date":974,"close":975},"2025-09-16",134.69000244140625,{"date":977,"close":978},"2025-09-17",133.9499969482422,{"date":980,"close":981},"2025-09-18",135.16000366210938,{"date":983,"close":984},"2025-09-19",134.85000610351562,{"date":986,"close":987},"2025-09-22",134.41000366210938,{"date":989,"close":990},"2025-09-23",133.99000549316406,{"date":992,"close":993},"2025-09-24",134.47000122070312,{"date":995,"close":996},"2025-09-25",131.64999389648438,{"date":998,"close":999},"2025-09-26",133.00999450683594,{"date":1001,"close":1002},"2025-09-29",133.52000427246094,{"date":1004,"close":1005},"2025-09-30",132.92999267578125,{"date":1007,"close":1008},"2025-10-01",133.97000122070312,{"date":1010,"close":1011},"2025-10-02",138.02000427246094,{"date":1013,"close":1014},"2025-10-03",138.60000610351562,{"date":1016,"close":1017},"2025-10-06",139.82000732421875,{"date":1019,"close":1020},"2025-10-07",137.33999633789062,{"date":1022,"close":981},"2025-10-08",{"date":1024,"close":723},"2025-10-09",{"date":1026,"close":1027},"2025-10-10",129.1199951171875,{"date":1029,"close":1030},"2025-10-13",131.91000366210938,{"date":1032,"close":1033},"2025-10-14",133.97999572753906,{"date":1035,"close":1036},"2025-10-15",133.75,{"date":1038,"close":1039},"2025-10-16",134.02999877929688,{"date":1041,"close":1042},"2025-10-17",133.38999938964844,{"date":1044,"close":1045},"2025-10-20",134.49000549316406,{"date":1047,"close":1048},"2025-10-21",135.42999267578125,{"date":1050,"close":1051},"2025-10-22",132.8300018310547,{"date":1053,"close":1054},"2025-10-23",133.22000122070312,{"date":1056,"close":1057},"2025-10-24",132.6300048828125,{"date":1059,"close":1060},"2025-10-27",131.3699951171875,{"date":1062,"close":1063},"2025-10-28",130,{"date":1065,"close":1066},"2025-10-29",125,{"date":1068,"close":1069},"2025-10-30",123.13999938964844,{"date":1071,"close":1072},"2025-10-31",124.2300033569336,{"date":1074,"close":1075},"2025-11-03",122.41000366210938,{"date":1077,"close":1078},"2025-11-04",122.12000274658203,{"date":1080,"close":1081},"2025-11-05",123.4800033569336,{"date":1083,"close":1084},"2025-11-06",120.05999755859375,{"date":1086,"close":1087},"2025-11-07",123.19999694824219,{"date":1089,"close":1090},"2025-11-10",123.16000366210938,{"date":1092,"close":1093},"2025-11-11",123.43000030517578,{"date":1095,"close":1096},"2025-11-12",124.5,{"date":1098,"close":1099},"2025-11-13",119.5,{"date":1101,"close":1102},"2025-11-14",118.04000091552734,{"date":1104,"close":1105},"2025-11-17",114.37999725341797,{"date":1107,"close":1108},"2025-11-18",113.5999984741211,{"date":1110,"close":1111},"2025-11-19",111.68000030517578,{"date":1113,"close":1114},"2025-11-20",112.58999633789062,{"date":1116,"close":1117},"2025-11-21",117.58999633789062,{"date":1119,"close":586},"2025-11-24",{"date":1121,"close":1122},"2025-11-25",117.44000244140625,{"date":1124,"close":1125},"2025-11-26",117.68000030517578,{"date":1127,"close":1128},"2025-11-28",118.19999694824219,{"date":1130,"close":1131},"2025-12-01",118.16999816894531,{"date":1133,"close":1134},"2025-12-02",117.26000213623047,{"date":1136,"close":1137},"2025-12-03",119.9000015258789,{"date":1139,"close":1140},"2025-12-04",125.86000061035156,{"date":1142,"close":1143},"2025-12-05",126.2699966430664,{"date":1145,"close":1146},"2025-12-08",128.19000244140625,{"date":1148,"close":1149},"2025-12-09",129,{"date":1151,"close":1152},"2025-12-10",140.9600067138672,{"date":1154,"close":1155},"2025-12-11",146.11000061035156,{"date":1157,"close":1158},"2025-12-12",147.75999450683594,{"date":1160,"close":1161},"2025-12-15",147.27999877929688,{"date":1163,"close":1164},"2025-12-16",147.24000549316406,{"date":1166,"close":1167},"2025-12-17",144.25,{"date":1169,"close":1170},"2025-12-18",148.24000549316406,{"date":1172,"close":1173},"2025-12-19",147.63999938964844,{"date":1175,"close":1176},"2025-12-22",150.5,{"date":1178,"close":1179},"2025-12-23",150.97999572753906,{"date":1181,"close":367},"2025-12-24",{"date":1183,"close":1184},"2025-12-26",151.11000061035156,{"date":1186,"close":1187},"2025-12-29",151.75,{"date":1189,"close":1190},"2025-12-30",150.9199981689453,{"date":1192,"close":1193},"2025-12-31",148.6699981689453,{"date":1195,"close":1196},"2026-01-02",150.77000427246094,{"date":1198,"close":1199},"2026-01-05",150.64999389648438,{"date":1201,"close":1202},"2026-01-06",156.4499969482422,{"date":1204,"close":1205},"2026-01-07",153.7899932861328,{"date":1207,"close":1208},"2026-01-08",158.5399932861328,{"date":1210,"close":487},"2026-01-09",{"date":1212,"close":1213},"2026-01-12",155.6199951171875,{"date":1215,"close":1216},"2026-01-13",155,{"date":1218,"close":1219},"2026-01-14",154.10000610351562,{"date":1221,"close":1222},"2026-01-15",148.85000610351562,{"date":1224,"close":1225},"2026-01-16",148.52999877929688,{"date":1227,"close":1228},"2026-01-20",145.27999877929688,{"date":1230,"close":1231},"2026-01-21",150.2899932861328,{"date":1233,"close":1234},"2026-01-22",149.72000122070312,{"date":1236,"close":1237},"2026-01-23",146.3699951171875,{"date":1239,"close":1240},"2026-01-26",147.41000366210938,{"date":1242,"close":1243},"2026-01-27",147.6300048828125,{"date":1245,"close":1246},"2026-01-28",149.1999969482422,{"date":1248,"close":1249},"2026-01-29",149.99000549316406,{"date":1251,"close":616},"2026-01-30",{"date":1253,"close":1254},"2026-02-02",149.86000061035156,{"date":1256,"close":1257},"2026-02-03",153.6699981689453,{"date":1259,"close":1260},"2026-02-04",158.1300048828125,{"date":1262,"close":1263},"2026-02-05",156.72000122070312,{"date":1265,"close":1266},"2026-02-06",161.11000061035156,{"date":1268,"close":1269},"2026-02-09",161.0399932861328,{"date":1271,"close":1272},"2026-02-10",162.1699981689453,{"date":1274,"close":1275},"2026-02-11",163.88999938964844,{"date":1277,"close":1278},"2026-02-12",164.0399932861328,{"date":1280,"close":1281},"2026-02-13",163.92999267578125,{"date":1283,"close":1284},"2026-02-17",163.55999755859375,{"date":1286,"close":1287},"2026-02-18",164.38999938964844,{"date":1289,"close":1290},"2026-02-19",162.4600067138672,{"date":1292,"close":1293},"2026-02-20",160.77999877929688,{"date":1295,"close":1296},"2026-02-23",158.14999389648438,{"date":1298,"close":1299},"2026-02-24",161.00999450683594,{"date":1301,"close":1302},"2026-02-25",157.77999877929688,{"date":1304,"close":1305},"2026-02-26",167,{"date":1307,"close":1308},"2026-02-27",168.86000061035156,{"date":1310,"close":1311},"2026-03-02",164.99000549316406,{"date":1313,"close":1314},"2026-03-03",162.1300048828125,{"date":1316,"close":1317},"2026-03-04",160.57000732421875,{"date":1319,"close":1320},"2026-03-05",156.22999572753906,{"date":121,"close":1322},150.77999877929688,{"date":1324,"close":1325},"2026-03-09",149.8800048828125,{"date":1327,"close":1328},"2026-03-10",150.4600067138672,{"date":1330,"close":1331},"2026-03-11",150.4499969482422,{"date":1333,"close":1334},"2026-03-12",144.99000549316406,{"date":45,"close":1336},143.0800018310547,{"date":1338,"close":1339},"2026-03-16",141.9199981689453,{"date":1341,"close":1342},"2026-03-17",143.2899932861328,{"date":1344,"close":1345},"2026-03-18",139.27999877929688,{"date":1347,"close":669},"2026-03-19",{"date":1349,"close":1350},"2026-03-20",135.80999755859375,{"date":1352,"close":1353},"2026-03-23",137.66000366210938,{"date":1355,"close":1356},"2026-03-24",136.10000610351562,{"date":1358,"close":1359},"2026-03-25",136.99000549316406,{"date":1361,"close":1362},"2026-03-26",133.8800048828125,{"date":1364,"close":1365},"2026-03-27",128.6300048828125,{"date":1367,"close":1368},"2026-03-30",127.19000244140625,{"date":1370,"close":1371},"2026-03-31",132.5800018310547,{"date":1373,"close":1374},"2026-04-01",132.80999755859375,{"date":1376,"close":1377},"2026-04-02",132.08999633789062,{"date":1379,"close":1380},"2026-04-06",135,{"date":1382,"close":1383},"2026-04-07",135.24000549316406,{"date":1385,"close":1386},"2026-04-08",143.58999633789062,{"date":1388,"close":1389},"2026-04-09",145.38999938964844,{"date":1391,"close":1392},"2026-04-10",143.02999877929688,{"date":1394,"close":1395},"2026-04-13",142.5399932861328,{"date":1397,"close":1398},"2026-04-14",142.91000366210938,{"date":1400,"close":1401},"2026-04-15",139.3800048828125,{"date":1403,"close":1404},"2026-04-16",139.4499969482422,{"date":1406,"close":1407},"2026-04-17",144.10000610351562,{"date":1409,"close":1410},"2026-04-20",144.82000732421875,{"date":1412,"close":553},"2026-04-21",{"date":1414,"close":1415},"2026-04-22",144.6699981689453,{"date":1417,"close":1418},"2026-04-23",145.3800048828125,{"date":1420,"close":1421},"2026-04-24",141.92999267578125,{"date":1423,"close":1424},"2026-04-27",142.74000549316406,{"date":1426,"close":1427},"2026-04-28",141.86000061035156,{"date":1429,"close":1430},"2026-04-29",138.83999633789062,{"date":1432,"close":1433},"2026-04-30",140.36000061035156,{"date":1435,"close":1436},"2026-05-01",138.8699951171875,{"date":1438,"close":1439},"2026-05-04",137.1999969482422,{"date":1441,"close":1442},"2026-05-05",139.4600067138672,{"date":1444,"close":1445},"2026-05-06",142.5,{"date":1447,"close":1448},"2026-05-07",158.22999572753906,{"date":1450,"close":1451},"2026-05-08",164.6699981689453,{"date":162,"close":1453},156.25,{"date":1455,"close":466},"2026-05-12",{"date":1457,"close":1458},"2026-05-13",147.4499969482422,{"date":1460,"close":1461},"2026-05-14",147.0399932861328,{"date":1463,"close":1464},"2026-05-15",143.5800018310547,{"date":1466,"close":1467},"2026-05-18",144.41000366210938,{"date":1469,"close":1470},"2026-05-19",141.52000427246094,{"date":1472,"close":1473},"2026-05-20",143.39999389648438,{"date":1475,"close":883},"2026-05-21",{"date":1477,"close":1478},"2026-05-22",148.08999633789062,{"date":1480,"close":1481},"2026-05-26",150.74000549316406,{"date":1483,"close":1484},"2026-05-27",154.44000244140625,{"date":1486,"close":1487},"2026-05-28",154.11000061035156,{"date":1489,"close":1490},"2026-05-29",155.00999450683594,{"date":1492,"close":1493},"2026-06-01",156.4600067138672,{"date":1495,"close":1496},"2026-06-02",155.8699951171875,{"date":1498,"close":1499},"2026-06-03",156.22000122070312,{"date":1501,"close":1502},"2026-06-04",155.72999572753906,{"date":1504,"close":1505},"2026-06-05",154.92999267578125,{"date":1507,"close":1508},"2026-06-08",157.5399932861328,{"date":1510,"close":1511},"2026-06-09",161.39999389648438,{"date":1513,"close":1514},"2026-06-10",153.75,{"date":1516,"close":1517},"2026-06-11",157.94000244140625,{"date":204,"close":1519},158.5,{"date":209,"close":1521},163.52000427246094,{"date":1523,"close":1524},"2026-06-16",165.02000427246094,{"date":1526,"close":1527},"2026-06-17",164.77000427246094,{"date":1529,"close":1530},"2026-06-18",172.25999450683594,{"date":1532,"close":1533},"2026-06-22",166.64999389648438,{"date":1535,"close":1536},"2026-06-23",163.77000427246094,{"date":1538,"close":1539},"2026-06-24",168.91000366210938,{"date":1541,"close":1542},"2026-06-25",171.77000427246094,{"date":1544,"close":1545},"2026-06-26",173.36000061035156,{"date":1547,"close":1548},"2026-06-29",173.02000427246094,{"date":1550,"close":1551},"2026-06-30",172.00999450683594,{"date":1553,"close":1554},"2026-07-01",171.75,{"date":1556,"close":1557},"2026-07-02",175.1199951171875,{"date":1559,"close":1560},"2026-07-06",179.1999969482422,{"date":1562,"close":1563},"2026-07-07",139.25999450683594,{"date":197,"close":457},{"date":1566,"close":1567},"2026-07-09",133.2899932861328,{"date":1569,"close":1570},"2026-07-10",135.6699981689453,{"date":1572,"close":1573},"2026-07-13",134.9199981689453,{"date":1575,"close":969},"2026-07-14",{"date":1577,"close":1578},"2026-07-15",133.94000244140625,{"date":1580,"close":1581},"2026-07-16",138.30999755859375,{"date":1583,"close":1054},"2026-07-17",{"date":1585,"close":1586},"2026-07-20",129.55999755859375,{"date":160,"close":1588},131.11000061035156,{"count":164,"fetchedAt":1590,"source":155},"2026-08-01T06:06:46.562Z",1785564406515]