[{"data":1,"prerenderedAt":1538},["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-MLR":25,"$fIwEQS4pV1ZVDODjzpSljRubpP-nN_2Rclqqc-aJmgxw":26,"ticker-mcap-MLR":157,"ticker-profile-MLR":167,"ticker-earnings-MLR":181,"ticker-congress-MLR":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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"924822","MILLER INDUSTRIES INC","Manufacturing","MLR",[34,47,52,59,64,68,77,86,92,95,102,107,112,114,121,126,131],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-26T21:22:56.000Z","0001104659-26-066364-0","Reyes Javier A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880770\u002F000110465926066364\u002F0001104659-26-066364-index.htm",1804,5988,"M","2026-05-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-26T21:22:06.000Z","0001104659-26-066362-0","Jackson Peter Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1970011\u002F000110465926066362\u002F0001104659-26-066362-index.htm",{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-26T00:00:00.000Z","0001104659-26-066371-0","4","Ashford Theodore H. III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488440\u002F000110465926066371\u002F0001104659-26-066371-index.htm",19399,{"cik":29,"filedAt":53,"filingId":60,"formType":55,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001104659-26-066369-0","Walton Leigh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802859\u002F000110465926066369\u002F0001104659-26-066369-index.htm",10474,{"cik":29,"filedAt":53,"filingId":65,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":67,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001104659-26-066367-0","Sweeney Susan E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586842\u002F000110465926066367\u002F0001104659-26-066367-index.htm",{"cik":29,"filedAt":69,"filingId":70,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"2026-03-17T00:00:00.000Z","0001104659-26-029537-0","Reyneke Josias W.","Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693183\u002F000110465926029537\u002F0001104659-26-029537-index.htm",3316,13810,"2026-03-15",{"cik":29,"filedAt":69,"filingId":78,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":73,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029537-1",43.88,778,13032,34138.64,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":69,"filingId":87,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":74,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"0001104659-26-029544-0","BADGLEY JEFFREY I","President, Int'l and Military","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1123545\u002F000110465926029544\u002F0001104659-26-029544-index.htm",25970,{"cik":29,"filedAt":69,"filingId":93,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":94,"totalValue":82,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029544-1",25192,{"cik":29,"filedAt":69,"filingId":96,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"0001104659-26-029542-0","WHITMIRE DEBORAH L","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609159\u002F000110465926029542\u002F0001104659-26-029542-index.htm",5803,31977.551,{"cik":29,"filedAt":69,"filingId":103,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029542-1",2022,29955.551,88725.36,{"cik":29,"filedAt":69,"filingId":108,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":111,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"0001104659-26-029530-0","MADONIA FRANK","Executive VP, Secretary & GC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1123544\u002F000110465926029530\u002F0001104659-26-029530-index.htm",{"cik":29,"filedAt":69,"filingId":113,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":111,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029530-1",{"cik":29,"filedAt":69,"filingId":115,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"0001104659-26-029535-0","Miller William G. II","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515842\u002F000110465926029535\u002F0001104659-26-029535-index.htm",19067,80046,{"cik":29,"filedAt":69,"filingId":122,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029535-1",7331,72715,321684.28,{"cik":29,"filedAt":69,"filingId":127,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":130,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76,"intentLabel":45,"signalQuality":46},"0001104659-26-029540-0","Tiano Vincent J.","Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515846\u002F000110465926029540\u002F0001104659-26-029540-index.htm",{"cik":29,"filedAt":69,"filingId":132,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":130,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76,"intentLabel":84,"signalQuality":85},"0001104659-26-029540-1","manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"HSY","HERSHEY CO",{"ticker":139,"issuerName":140},"ANET","Arista Networks, Inc.",{"ticker":142,"issuerName":143},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":151,"issuerName":152},"CIEN","CIENA CORP",{"count":154,"fetchedAt":155,"source":156},17,"2026-07-31T09:14:51.658Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},576623212.2115173,"fresh","2026-07-29",2,"2026-04-30",{"count":165,"fetchedAt":166,"source":156},1,"2026-07-31T09:14:51.659Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"William G. Miller","Auto - Parts",1690,"1994-08-02","US","TN","Ooltewah","https:\u002F\u002Fwww.millerind.com",1.126,"33.81-52.93","2026-07-04T20:00:39.033Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1536},{"congressTrades":187,"insiderTrades":188,"priceHistory":206,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":60,"formType":55,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":65,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":67,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":78,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":73,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":87,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":74,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":93,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":94,"totalValue":82,"transactionCode":83,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":96,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":103,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":83,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":108,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":111,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":113,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":111,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":115,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":122,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":83,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":127,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":130,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":132,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":130,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":76},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,371,373,376,379,382,385,388,391,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,475,478,481,484,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,922,925,928,930,933,936,938,941,944,947,950,953,955,958,961,964,967,970,973,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1023,1026,1029,1032,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1140,1143,1145,1147,1149,1152,1155,1158,1161,1164,1167,1169,1172,1174,1177,1179,1181,1183,1186,1189,1192,1195,1198,1201,1204,1206,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535],{"date":208,"close":209},"2021-08-06",37.70000076293945,{"date":211,"close":212},"2021-08-13",38.349998474121094,{"date":214,"close":215},"2021-08-20",36.619998931884766,{"date":217,"close":218},"2021-08-27",37.65999984741211,{"date":220,"close":221},"2021-09-03",36.97999954223633,{"date":223,"close":224},"2021-09-10",35.599998474121094,{"date":226,"close":227},"2021-09-17",33.97999954223633,{"date":229,"close":230},"2021-09-24",34.959999084472656,{"date":232,"close":233},"2021-10-01",34.41999816894531,{"date":235,"close":236},"2021-10-08",34.369998931884766,{"date":238,"close":239},"2021-10-15",34.310001373291016,{"date":241,"close":242},"2021-10-22",34.189998626708984,{"date":244,"close":245},"2021-10-29",36.13999938964844,{"date":247,"close":248},"2021-11-05",37.060001373291016,{"date":250,"close":251},"2021-11-12",36.59000015258789,{"date":253,"close":254},"2021-11-19",35.83000183105469,{"date":256,"close":257},"2021-11-26",34.38999938964844,{"date":259,"close":260},"2021-12-03",33.130001068115234,{"date":262,"close":263},"2021-12-10",33.83000183105469,{"date":265,"close":266},"2021-12-17",32.599998474121094,{"date":268,"close":269},"2021-12-23",32.5,{"date":271,"close":272},"2021-12-31",33.400001525878906,{"date":274,"close":275},"2022-01-07",34.34000015258789,{"date":277,"close":278},"2022-01-14",34.279998779296875,{"date":280,"close":281},"2022-01-21",32.209999084472656,{"date":283,"close":284},"2022-01-28",31.329999923706055,{"date":286,"close":287},"2022-02-04",30.989999771118164,{"date":289,"close":290},"2022-02-11",30.040000915527344,{"date":292,"close":293},"2022-02-18",29.75,{"date":295,"close":296},"2022-02-25",31.25,{"date":298,"close":299},"2022-03-04",30.18000030517578,{"date":301,"close":302},"2022-03-11",28.139999389648438,{"date":304,"close":305},"2022-03-18",28.06999969482422,{"date":307,"close":308},"2022-03-25",28.270000457763672,{"date":310,"close":311},"2022-04-01",28.079999923706055,{"date":313,"close":314},"2022-04-08",26.950000762939453,{"date":316,"close":317},"2022-04-14",27.100000381469727,{"date":319,"close":320},"2022-04-22",27.860000610351562,{"date":322,"close":323},"2022-04-29",26.809999465942383,{"date":325,"close":326},"2022-05-06",26.34000015258789,{"date":328,"close":329},"2022-05-13",24.309999465942383,{"date":331,"close":332},"2022-05-20",23.6200008392334,{"date":334,"close":335},"2022-05-27",25.31999969482422,{"date":337,"close":338},"2022-06-03",24.59000015258789,{"date":340,"close":341},"2022-06-10",24.420000076293945,{"date":343,"close":344},"2022-06-17",23.43000030517578,{"date":346,"close":347},"2022-06-24",22.889999389648438,{"date":349,"close":350},"2022-07-01",23.110000610351562,{"date":352,"close":353},"2022-07-08",22.399999618530273,{"date":355,"close":356},"2022-07-15",22.81999969482422,{"date":358,"close":359},"2022-07-22",23.020000457763672,{"date":361,"close":362},"2022-07-29",24.030000686645508,{"date":364,"close":365},"2022-08-05",22.799999237060547,{"date":367,"close":368},"2022-08-12",23.56999969482422,{"date":370,"close":362},"2022-08-19",{"date":372,"close":5},"2022-08-26",{"date":374,"close":375},"2022-09-02",23,{"date":377,"close":378},"2022-09-09",23.889999389648438,{"date":380,"close":381},"2022-09-16",22.540000915527344,{"date":383,"close":384},"2022-09-23",21.760000228881836,{"date":386,"close":387},"2022-09-30",21.290000915527344,{"date":389,"close":390},"2022-10-07",22.110000610351562,{"date":392,"close":381},"2022-10-14",{"date":394,"close":395},"2022-10-21",23.309999465942383,{"date":397,"close":398},"2022-10-28",25.200000762939453,{"date":400,"close":401},"2022-11-04",25.950000762939453,{"date":403,"close":404},"2022-11-11",27.75,{"date":406,"close":407},"2022-11-18",27.079999923706055,{"date":409,"close":410},"2022-11-25",27.31999969482422,{"date":412,"close":413},"2022-12-02",27.920000076293945,{"date":415,"close":416},"2022-12-09",27.1299991607666,{"date":418,"close":419},"2022-12-16",27.209999084472656,{"date":421,"close":422},"2022-12-23",26.3700008392334,{"date":424,"close":425},"2022-12-30",26.65999984741211,{"date":427,"close":428},"2023-01-06",27.440000534057617,{"date":430,"close":431},"2023-01-13",28.940000534057617,{"date":433,"close":434},"2023-01-20",27.8700008392334,{"date":436,"close":437},"2023-01-27",28.84000015258789,{"date":439,"close":440},"2023-02-03",29.270000457763672,{"date":442,"close":443},"2023-02-10",28.510000228881836,{"date":445,"close":446},"2023-02-17",28.979999542236328,{"date":448,"close":449},"2023-02-24",27.770000457763672,{"date":451,"close":452},"2023-03-03",28.3799991607666,{"date":454,"close":455},"2023-03-10",31.6200008392334,{"date":457,"close":458},"2023-03-17",33,{"date":460,"close":236},"2023-03-24",{"date":462,"close":463},"2023-03-31",35.349998474121094,{"date":465,"close":466},"2023-04-06",33.86000061035156,{"date":468,"close":469},"2023-04-14",34.43000030517578,{"date":471,"close":472},"2023-04-21",33.31999969482422,{"date":474,"close":266},"2023-04-28",{"date":476,"close":477},"2023-05-05",33.650001525878906,{"date":479,"close":480},"2023-05-12",34.88999938964844,{"date":482,"close":483},"2023-05-19",34.810001373291016,{"date":485,"close":227},"2023-05-26",{"date":487,"close":488},"2023-06-02",34.119998931884766,{"date":490,"close":491},"2023-06-09",35.689998626708984,{"date":493,"close":494},"2023-06-16",36.279998779296875,{"date":496,"close":497},"2023-06-23",35.06999969482422,{"date":499,"close":500},"2023-06-30",35.470001220703125,{"date":502,"close":503},"2023-07-07",34.560001373291016,{"date":505,"close":506},"2023-07-14",36.630001068115234,{"date":508,"close":509},"2023-07-21",38.540000915527344,{"date":511,"close":512},"2023-07-28",38.31999969482422,{"date":514,"close":515},"2023-08-04",36.720001220703125,{"date":517,"close":518},"2023-08-11",39.459999084472656,{"date":520,"close":521},"2023-08-18",39.099998474121094,{"date":523,"close":524},"2023-08-25",39.900001525878906,{"date":526,"close":527},"2023-09-01",40.47999954223633,{"date":529,"close":530},"2023-09-08",39.290000915527344,{"date":532,"close":533},"2023-09-15",39.43000030517578,{"date":535,"close":536},"2023-09-22",39.22999954223633,{"date":538,"close":539},"2023-09-29",39.209999084472656,{"date":541,"close":542},"2023-10-06",39.29999923706055,{"date":544,"close":545},"2023-10-13",37.720001220703125,{"date":547,"close":548},"2023-10-20",36.7599983215332,{"date":550,"close":491},"2023-10-27",{"date":552,"close":553},"2023-11-03",37.20000076293945,{"date":555,"close":556},"2023-11-10",39.45000076293945,{"date":558,"close":559},"2023-11-17",40.279998779296875,{"date":561,"close":562},"2023-11-24",40.0099983215332,{"date":564,"close":565},"2023-12-01",40.02000045776367,{"date":567,"close":568},"2023-12-08",40.41999816894531,{"date":570,"close":571},"2023-12-15",41.150001525878906,{"date":573,"close":574},"2023-12-22",43.130001068115234,{"date":576,"close":577},"2023-12-29",42.290000915527344,{"date":579,"close":580},"2024-01-05",40.36000061035156,{"date":582,"close":583},"2024-01-12",39.91999816894531,{"date":585,"close":586},"2024-01-19",39.34000015258789,{"date":588,"close":589},"2024-01-26",41.189998626708984,{"date":591,"close":592},"2024-02-02",40.7599983215332,{"date":594,"close":595},"2024-02-09",43.349998474121094,{"date":597,"close":598},"2024-02-16",43.20000076293945,{"date":600,"close":601},"2024-02-23",43.56999969482422,{"date":603,"close":604},"2024-03-01",45.279998779296875,{"date":606,"close":607},"2024-03-08",48.18000030517578,{"date":609,"close":610},"2024-03-15",47.560001373291016,{"date":612,"close":613},"2024-03-22",48.400001525878906,{"date":615,"close":616},"2024-03-28",50.099998474121094,{"date":618,"close":619},"2024-04-05",52.79999923706055,{"date":621,"close":622},"2024-04-12",50.279998779296875,{"date":624,"close":625},"2024-04-19",49.189998626708984,{"date":627,"close":628},"2024-04-26",49.08000183105469,{"date":630,"close":631},"2024-05-03",52.970001220703125,{"date":633,"close":634},"2024-05-10",57.79999923706055,{"date":636,"close":637},"2024-05-17",59.869998931884766,{"date":639,"close":640},"2024-05-24",59.349998474121094,{"date":642,"close":643},"2024-05-31",60.79999923706055,{"date":645,"close":646},"2024-06-07",57.20000076293945,{"date":648,"close":649},"2024-06-14",57.06999969482422,{"date":651,"close":652},"2024-06-21",56,{"date":654,"close":655},"2024-06-28",55.02000045776367,{"date":657,"close":658},"2024-07-05",53.349998474121094,{"date":660,"close":661},"2024-07-12",57,{"date":663,"close":664},"2024-07-19",62.119998931884766,{"date":666,"close":667},"2024-07-26",66.19000244140625,{"date":669,"close":670},"2024-08-02",63.83000183105469,{"date":672,"close":673},"2024-08-09",58.06999969482422,{"date":675,"close":676},"2024-08-16",59.470001220703125,{"date":678,"close":679},"2024-08-23",63.04999923706055,{"date":681,"close":682},"2024-08-30",60.709999084472656,{"date":684,"close":685},"2024-09-06",57.72999954223633,{"date":687,"close":688},"2024-09-13",58.04999923706055,{"date":690,"close":691},"2024-09-20",61.5,{"date":693,"close":694},"2024-09-27",60.20000076293945,{"date":696,"close":697},"2024-10-04",61.9900016784668,{"date":699,"close":700},"2024-10-11",62.9900016784668,{"date":702,"close":703},"2024-10-18",64.44999694824219,{"date":705,"close":706},"2024-10-25",66,{"date":708,"close":709},"2024-11-01",66.37000274658203,{"date":711,"close":712},"2024-11-08",75.13999938964844,{"date":714,"close":715},"2024-11-15",66.16000366210938,{"date":717,"close":718},"2024-11-22",71.93000030517578,{"date":720,"close":721},"2024-11-29",73.62000274658203,{"date":723,"close":724},"2024-12-06",72.9000015258789,{"date":726,"close":727},"2024-12-13",71.4000015258789,{"date":729,"close":730},"2024-12-20",67.04000091552734,{"date":732,"close":733},"2024-12-27",65.69999694824219,{"date":735,"close":736},"2025-01-03",66.87000274658203,{"date":738,"close":739},"2025-01-10",63.27000045776367,{"date":741,"close":742},"2025-01-17",67.9000015258789,{"date":744,"close":745},"2025-01-24",66.88999938964844,{"date":747,"close":748},"2025-01-31",65.97000122070312,{"date":750,"close":751},"2025-02-07",65.0999984741211,{"date":753,"close":754},"2025-02-14",62.79999923706055,{"date":756,"close":757},"2025-02-21",60.11000061035156,{"date":759,"close":760},"2025-02-28",57.91999816894531,{"date":762,"close":763},"2025-03-07",47.81999969482422,{"date":765,"close":766},"2025-03-14",44.70000076293945,{"date":768,"close":769},"2025-03-21",42.7599983215332,{"date":771,"close":772},"2025-03-28",42.43000030517578,{"date":774,"close":775},"2025-04-04",39.810001373291016,{"date":777,"close":778},"2025-04-11",41.08000183105469,{"date":780,"close":781},"2025-04-17",40.189998626708984,{"date":783,"close":784},"2025-04-25",41.47999954223633,{"date":786,"close":787},"2025-05-02",42.47999954223633,{"date":789,"close":790},"2025-05-09",45.20000076293945,{"date":792,"close":793},"2025-05-16",46.369998931884766,{"date":795,"close":796},"2025-05-23",44.34000015258789,{"date":798,"close":799},"2025-05-30",45.33000183105469,{"date":801,"close":802},"2025-06-06",45.599998474121094,{"date":804,"close":805},"2025-06-13",43.7400016784668,{"date":807,"close":808},"2025-06-20",43.709999084472656,{"date":810,"close":811},"2025-06-27",44.41999816894531,{"date":813,"close":814},"2025-07-03",46.47999954223633,{"date":816,"close":817},"2025-07-11",45.029998779296875,{"date":819,"close":820},"2025-07-18",42.33000183105469,{"date":822,"close":823},"2025-07-25",43.650001525878906,{"date":825,"close":826},"2025-07-28",42.75,{"date":828,"close":829},"2025-07-29",41.810001373291016,{"date":831,"close":832},"2025-07-30",41.41999816894531,{"date":834,"close":835},"2025-07-31",40.75,{"date":837,"close":781},"2025-08-01",{"date":839,"close":840},"2025-08-04",40.849998474121094,{"date":842,"close":843},"2025-08-05",41.38999938964844,{"date":845,"close":846},"2025-08-06",41.540000915527344,{"date":848,"close":849},"2025-08-07",39.7400016784668,{"date":851,"close":852},"2025-08-08",39.75,{"date":854,"close":855},"2025-08-11",40.95000076293945,{"date":857,"close":858},"2025-08-12",42.099998474121094,{"date":860,"close":861},"2025-08-13",43.5,{"date":863,"close":864},"2025-08-14",42.900001525878906,{"date":866,"close":867},"2025-08-15",43,{"date":869,"close":870},"2025-08-18",43.11000061035156,{"date":872,"close":873},"2025-08-19",43.52000045776367,{"date":875,"close":876},"2025-08-20",43.2599983215332,{"date":878,"close":864},"2025-08-21",{"date":880,"close":881},"2025-08-22",44.86000061035156,{"date":883,"close":884},"2025-08-25",44.47999954223633,{"date":886,"close":887},"2025-08-26",44.2599983215332,{"date":889,"close":890},"2025-08-27",44.18000030517578,{"date":892,"close":893},"2025-08-28",42.45000076293945,{"date":895,"close":896},"2025-08-29",42.09000015258789,{"date":898,"close":899},"2025-09-02",40.720001220703125,{"date":901,"close":902},"2025-09-03",40.54999923706055,{"date":904,"close":829},"2025-09-04",{"date":906,"close":907},"2025-09-05",41.779998779296875,{"date":909,"close":910},"2025-09-08",41.459999084472656,{"date":912,"close":913},"2025-09-09",39.869998931884766,{"date":915,"close":916},"2025-09-10",39.650001525878906,{"date":918,"close":919},"2025-09-11",41.119998931884766,{"date":921,"close":852},"2025-09-12",{"date":923,"close":924},"2025-09-15",39.5099983215332,{"date":926,"close":927},"2025-09-16",39.369998931884766,{"date":929,"close":556},"2025-09-17",{"date":931,"close":932},"2025-09-18",40.959999084472656,{"date":934,"close":935},"2025-09-19",38.189998626708984,{"date":937,"close":927},"2025-09-22",{"date":939,"close":940},"2025-09-23",39.15999984741211,{"date":942,"close":943},"2025-09-24",38.9900016784668,{"date":945,"close":946},"2025-09-25",38.72999954223633,{"date":948,"close":949},"2025-09-26",39.470001220703125,{"date":951,"close":952},"2025-09-29",39.65999984741211,{"date":954,"close":568},"2025-09-30",{"date":956,"close":957},"2025-10-01",40.029998779296875,{"date":959,"close":960},"2025-10-02",40.2599983215332,{"date":962,"close":963},"2025-10-03",40.5,{"date":965,"close":966},"2025-10-06",39.9900016784668,{"date":968,"close":969},"2025-10-07",39.88999938964844,{"date":971,"close":972},"2025-10-08",40.459999084472656,{"date":974,"close":583},"2025-10-09",{"date":976,"close":977},"2025-10-10",39.560001373291016,{"date":979,"close":980},"2025-10-13",40.61000061035156,{"date":982,"close":983},"2025-10-14",41.029998779296875,{"date":985,"close":986},"2025-10-15",41.560001373291016,{"date":988,"close":989},"2025-10-16",40.65999984741211,{"date":991,"close":992},"2025-10-17",40.15999984741211,{"date":994,"close":855},"2025-10-20",{"date":996,"close":997},"2025-10-21",40.93000030517578,{"date":999,"close":1000},"2025-10-22",40.150001525878906,{"date":1002,"close":1003},"2025-10-23",40.77000045776367,{"date":1005,"close":1006},"2025-10-24",40.86000061035156,{"date":1008,"close":1009},"2025-10-27",40.06999969482422,{"date":1011,"close":1012},"2025-10-28",40.72999954223633,{"date":1014,"close":781},"2025-10-29",{"date":1016,"close":1017},"2025-10-30",40.90999984741211,{"date":1019,"close":1020},"2025-10-31",40.13999938964844,{"date":1022,"close":913},"2025-11-03",{"date":1024,"close":1025},"2025-11-04",39.310001373291016,{"date":1027,"close":1028},"2025-11-05",40.349998474121094,{"date":1030,"close":1031},"2025-11-06",38.56999969482422,{"date":1033,"close":927},"2025-11-07",{"date":1035,"close":1036},"2025-11-10",38.52000045776367,{"date":1038,"close":935},"2025-11-11",{"date":1040,"close":1041},"2025-11-12",38.29999923706055,{"date":1043,"close":1044},"2025-11-13",38.119998931884766,{"date":1046,"close":1047},"2025-11-14",37.77000045776367,{"date":1049,"close":1050},"2025-11-17",35.77000045776367,{"date":1052,"close":1053},"2025-11-18",36.15999984741211,{"date":1055,"close":1056},"2025-11-19",36.439998626708984,{"date":1058,"close":1059},"2025-11-20",36.689998626708984,{"date":1061,"close":1062},"2025-11-21",37.18000030517578,{"date":1064,"close":1065},"2025-11-24",37.59000015258789,{"date":1067,"close":1068},"2025-11-25",38.59000015258789,{"date":1070,"close":1031},"2025-11-26",{"date":1072,"close":1073},"2025-11-28",38.7400016784668,{"date":1075,"close":1076},"2025-12-01",37.68000030517578,{"date":1078,"close":1079},"2025-12-02",37.650001525878906,{"date":1081,"close":1082},"2025-12-03",38.470001220703125,{"date":1084,"close":1085},"2025-12-04",37.849998474121094,{"date":1087,"close":1088},"2025-12-05",38.18000030517578,{"date":1090,"close":1091},"2025-12-08",37.22999954223633,{"date":1093,"close":1094},"2025-12-09",37.119998931884766,{"date":1096,"close":1097},"2025-12-10",38.2400016784668,{"date":1099,"close":1100},"2025-12-11",39.06999969482422,{"date":1102,"close":1103},"2025-12-12",39.11000061035156,{"date":1105,"close":1073},"2025-12-15",{"date":1107,"close":1108},"2025-12-16",38.400001525878906,{"date":1110,"close":1111},"2025-12-17",38.029998779296875,{"date":1113,"close":1114},"2025-12-18",38.08000183105469,{"date":1116,"close":553},"2025-12-19",{"date":1118,"close":1119},"2025-12-22",38,{"date":1121,"close":1122},"2025-12-23",37.90999984741211,{"date":1124,"close":1125},"2025-12-24",38.5,{"date":1127,"close":1128},"2025-12-26",38.150001525878906,{"date":1130,"close":1131},"2025-12-29",37.439998626708984,{"date":1133,"close":1134},"2025-12-30",38.15999984741211,{"date":1136,"close":1137},"2025-12-31",37.369998931884766,{"date":1139,"close":1131},"2026-01-02",{"date":1141,"close":1142},"2026-01-05",37.959999084472656,{"date":1144,"close":946},"2026-01-06",{"date":1146,"close":1082},"2026-01-07",{"date":1148,"close":924},"2026-01-08",{"date":1150,"close":1151},"2026-01-09",39.59000015258789,{"date":1153,"close":1154},"2026-01-12",40.09000015258789,{"date":1156,"close":1157},"2026-01-13",39.790000915527344,{"date":1159,"close":1160},"2026-01-14",40.060001373291016,{"date":1162,"close":1163},"2026-01-15",40.34000015258789,{"date":1165,"close":1166},"2026-01-16",41,{"date":1168,"close":963},"2026-01-20",{"date":1170,"close":1171},"2026-01-21",41.0099983215332,{"date":1173,"close":589},"2026-01-22",{"date":1175,"close":1176},"2026-01-23",40.529998779296875,{"date":1178,"close":963},"2026-01-26",{"date":1180,"close":963},"2026-01-27",{"date":1182,"close":1154},"2026-01-28",{"date":1184,"close":1185},"2026-01-29",40.9900016784668,{"date":1187,"close":1188},"2026-01-30",40.970001220703125,{"date":1190,"close":1191},"2026-02-02",41.95000076293945,{"date":1193,"close":1194},"2026-02-03",43.040000915527344,{"date":1196,"close":1197},"2026-02-04",44.060001373291016,{"date":1199,"close":1200},"2026-02-05",43.689998626708984,{"date":1202,"close":1203},"2026-02-06",44.599998474121094,{"date":1205,"close":887},"2026-02-09",{"date":1207,"close":1197},"2026-02-10",{"date":1209,"close":1210},"2026-02-11",44.52000045776367,{"date":1212,"close":1213},"2026-02-12",43.970001220703125,{"date":1215,"close":1216},"2026-02-13",44.43000030517578,{"date":1218,"close":1219},"2026-02-17",43.65999984741211,{"date":1221,"close":1222},"2026-02-18",43.310001373291016,{"date":1224,"close":1225},"2026-02-19",42.84000015258789,{"date":1227,"close":861},"2026-02-20",{"date":1229,"close":1230},"2026-02-23",41.970001220703125,{"date":1232,"close":1233},"2026-02-24",42.61000061035156,{"date":1235,"close":1236},"2026-02-25",42.2400016784668,{"date":1238,"close":1239},"2026-02-26",42.400001525878906,{"date":1241,"close":1242},"2026-02-27",42.029998779296875,{"date":1244,"close":867},"2026-03-02",{"date":1246,"close":1247},"2026-03-03",43.290000915527344,{"date":1249,"close":1250},"2026-03-04",44.97999954223633,{"date":1252,"close":1253},"2026-03-05",47.869998931884766,{"date":1255,"close":1256},"2026-03-06",45.959999084472656,{"date":1258,"close":1250},"2026-03-09",{"date":1260,"close":1261},"2026-03-10",44.66999816894531,{"date":1263,"close":1264},"2026-03-11",44.279998779296875,{"date":1266,"close":1267},"2026-03-12",44.560001373291016,{"date":1269,"close":1270},"2026-03-13",43.880001068115234,{"date":1272,"close":1273},"2026-03-16",43.45000076293945,{"date":1275,"close":1276},"2026-03-17",43.66999816894531,{"date":1278,"close":1279},"2026-03-18",43.790000915527344,{"date":1281,"close":1276},"2026-03-19",{"date":1283,"close":1284},"2026-03-20",43.150001525878906,{"date":1286,"close":1287},"2026-03-23",44.540000915527344,{"date":1289,"close":1290},"2026-03-24",45.2599983215332,{"date":1292,"close":1293},"2026-03-25",45.16999816894531,{"date":1295,"close":1296},"2026-03-26",44.91999816894531,{"date":1298,"close":790},"2026-03-27",{"date":1300,"close":1301},"2026-03-30",45.41999816894531,{"date":1303,"close":1304},"2026-03-31",45.54999923706055,{"date":1306,"close":1307},"2026-04-01",45.91999816894531,{"date":1309,"close":1310},"2026-04-02",45.689998626708984,{"date":1312,"close":1313},"2026-04-06",45.83000183105469,{"date":1315,"close":1316},"2026-04-07",45.84000015258789,{"date":1318,"close":1319},"2026-04-08",46.97999954223633,{"date":1321,"close":1322},"2026-04-09",48.380001068115234,{"date":1324,"close":1325},"2026-04-10",48.900001525878906,{"date":1327,"close":1328},"2026-04-13",48.79999923706055,{"date":1330,"close":1322},"2026-04-14",{"date":1332,"close":1333},"2026-04-15",46.849998474121094,{"date":1335,"close":1336},"2026-04-16",46.29999923706055,{"date":1338,"close":1339},"2026-04-17",47.529998779296875,{"date":1341,"close":1342},"2026-04-20",48.09000015258789,{"date":1344,"close":1345},"2026-04-21",47.25,{"date":1347,"close":1348},"2026-04-22",46.77000045776367,{"date":1350,"close":1351},"2026-04-23",47.66999816894531,{"date":1353,"close":1354},"2026-04-24",47.59000015258789,{"date":1356,"close":1357},"2026-04-27",48.08000183105469,{"date":1359,"close":1360},"2026-04-28",46.95000076293945,{"date":1362,"close":1363},"2026-04-29",46.540000915527344,{"date":163,"close":1365},47.9900016784668,{"date":1367,"close":1368},"2026-05-01",47.83000183105469,{"date":1370,"close":1371},"2026-05-04",47.599998474121094,{"date":1373,"close":1374},"2026-05-05",49.70000076293945,{"date":1376,"close":1377},"2026-05-06",48.869998931884766,{"date":1379,"close":1380},"2026-05-07",47.689998626708984,{"date":1382,"close":1383},"2026-05-08",48.06999969482422,{"date":1385,"close":1386},"2026-05-11",48.02000045776367,{"date":1388,"close":1389},"2026-05-12",46.72999954223633,{"date":1391,"close":1392},"2026-05-13",46.959999084472656,{"date":1394,"close":1395},"2026-05-14",47.31999969482422,{"date":1397,"close":1398},"2026-05-15",46.7400016784668,{"date":1400,"close":1360},"2026-05-18",{"date":1402,"close":1403},"2026-05-19",46.56999969482422,{"date":1405,"close":1406},"2026-05-20",46.380001068115234,{"date":44,"close":1408},46.38999938964844,{"date":1410,"close":1411},"2026-05-22",46.560001373291016,{"date":1413,"close":1414},"2026-05-26",47.2599983215332,{"date":1416,"close":1417},"2026-05-27",48.47999954223633,{"date":1419,"close":1420},"2026-05-28",48.84000015258789,{"date":1422,"close":1423},"2026-05-29",47.90999984741211,{"date":1425,"close":1426},"2026-06-01",47.119998931884766,{"date":1428,"close":1429},"2026-06-02",48.790000915527344,{"date":1431,"close":1432},"2026-06-03",47.939998626708984,{"date":1434,"close":1435},"2026-06-04",48.540000915527344,{"date":1437,"close":1438},"2026-06-05",47.47999954223633,{"date":1440,"close":1253},"2026-06-08",{"date":1442,"close":1420},"2026-06-09",{"date":1444,"close":1445},"2026-06-10",47.79999923706055,{"date":1447,"close":1448},"2026-06-11",48.77000045776367,{"date":1450,"close":1451},"2026-06-12",48.61000061035156,{"date":1453,"close":1454},"2026-06-15",49.060001373291016,{"date":1456,"close":1457},"2026-06-16",49.11000061035156,{"date":1459,"close":1460},"2026-06-17",48.66999816894531,{"date":1462,"close":1463},"2026-06-18",49.77000045776367,{"date":1465,"close":1466},"2026-06-22",49.72999954223633,{"date":1468,"close":1469},"2026-06-23",49.61000061035156,{"date":1471,"close":1472},"2026-06-24",50.790000915527344,{"date":1474,"close":1475},"2026-06-25",52.33000183105469,{"date":1477,"close":1478},"2026-06-26",52.93000030517578,{"date":1480,"close":1481},"2026-06-29",52.380001068115234,{"date":1483,"close":1484},"2026-06-30",51.150001525878906,{"date":1486,"close":1487},"2026-07-01",50.93000030517578,{"date":1489,"close":1490},"2026-07-02",49.0099983215332,{"date":1492,"close":1493},"2026-07-06",49.18000030517578,{"date":1495,"close":1445},"2026-07-07",{"date":1497,"close":1432},"2026-07-08",{"date":1499,"close":1500},"2026-07-09",48.25,{"date":1502,"close":1503},"2026-07-10",48.9900016784668,{"date":1505,"close":1328},"2026-07-13",{"date":1507,"close":1508},"2026-07-14",49.02000045776367,{"date":1510,"close":1511},"2026-07-15",49.2599983215332,{"date":1513,"close":1514},"2026-07-16",50.540000915527344,{"date":1516,"close":1517},"2026-07-17",49.63999938964844,{"date":1519,"close":1469},"2026-07-20",{"date":1521,"close":1522},"2026-07-21",50.380001068115234,{"date":1524,"close":1525},"2026-07-22",50.599998474121094,{"date":1527,"close":1528},"2026-07-23",51.220001220703125,{"date":1530,"close":1531},"2026-07-27",51.25,{"date":1533,"close":1534},"2026-07-28",51.279998779296875,{"date":161,"close":1525},{"count":165,"fetchedAt":1537,"source":156},"2026-07-31T09:14:51.703Z",1785489291585]