[{"data":1,"prerenderedAt":1555},["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-MO":25,"$fycjgrAiJX1cFcOUSRqLFRiUoBi1H9JvmsPEiqJ3ssOQ":26,"ticker-mcap-MO":162,"ticker-profile-MO":172,"ticker-earnings-MO":186,"ticker-congress-MO":190,"i-lucide:info":1553},{"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":158},{"identity":28,"transactions":33,"sectorSlug":138,"relatedTickers":139},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"764180","ALTRIA GROUP, INC.","Manufacturing","MO",[34,51,60,70,76,82,88,93,99,105,110,117,126],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-28T00:00:00.000Z","0000764180-26-000080-0","4","Strahlman Ellen R","","D",72.559,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575385\u002F000076418026000080\u002F0000764180-26-000080-index.htm",2000,25102,145118,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0000764180-26-000081-0","KELLY ENNIS DEBRA J",72.2483,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231237\u002F000076418026000081\u002F0000764180-26-000081-index.htm",5790,73809,418317.657,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:49.000Z","0000764180-26-000071-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575385\u002F000076418026000071\u002F0000764180-26-000071-index.htm",2571,27102,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":64,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:44.000Z","0000764180-26-000070-0","Stoddart Richard S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604514\u002F000076418026000070\u002F0000764180-26-000070-index.htm",6010,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:38.000Z","0000764180-26-000069-0","Clarke Ian L.T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927293\u002F000076418026000069\u002F0000764180-26-000069-index.htm",18618,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:32.000Z","0000764180-26-000068-0","Connelly Marjorie Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587072\u002F000076418026000068\u002F0000764180-26-000068-index.htm",19936,{"cik":29,"filedAt":89,"filingId":90,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:22.000Z","0000764180-26-000067-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231237\u002F000076418026000067\u002F0000764180-26-000067-index.htm",79599,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:16.000Z","0000764180-26-000066-0","Davis Robert Matthews","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1890269\u002F000076418026000066\u002F0000764180-26-000066-index.htm",18063,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":64,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:10.000Z","0000764180-26-000065-0","SHANKS VIRGINIA E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1269955\u002F000076418026000065\u002F0000764180-26-000065-index.htm",48900,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:31:04.000Z","0000764180-26-000064-0","YZAGUIRRE MARIO MAX","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198626\u002F000076418026000064\u002F0000764180-26-000064-index.htm",{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:30:58.000Z","0000764180-26-000063-0","McQUADE KATHRYN B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187182\u002F000076418026000063\u002F0000764180-26-000063-index.htm",4656,111816,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":66,"transactionDate":125,"intentLabel":68,"signalQuality":69},"2026-05-15T18:47:53.000Z","0000764180-26-000060-0","Mancuso Salvatore","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479997\u002F000076418026000060\u002F0000764180-26-000060-index.htm",40634,320909,"2026-05-13",{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49,"insiderHistory":137},"2026-03-09T00:00:00.000Z","0000764180-26-000045-0","Whitaker Charles N.","SVP, Chief HR Off. & CCO",67.5691,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550478\u002F000076418026000045\u002F0000764180-26-000045-index.htm",27908,180869,1885718.4428,"2026-03-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[140,143,146,149,152,155],{"ticker":141,"issuerName":142},"HSY","HERSHEY CO",{"ticker":144,"issuerName":145},"ANET","Arista Networks, Inc.",{"ticker":147,"issuerName":148},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":150,"issuerName":151},"TDG","TransDigm Group INC",{"ticker":153,"issuerName":154},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":156,"issuerName":157},"CIEN","CIENA CORP",{"count":159,"fetchedAt":160,"source":161},13,"2026-08-02T03:05:44.326Z","sqlite",{"data":163,"meta":169},{"value":164,"quality":165,"closeDate":166,"ageDays":167,"sharesAsOf":168},114103671145.21217,"fresh","2026-07-31",2,"2026-04-22",{"count":170,"fetchedAt":171,"source":161},1,"2026-08-02T03:05:44.327Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"William F. Gifford Jr.","Tobacco",5900,"1985-07-01","US","VA","Richmond","https:\u002F\u002Fwww.altria.com",0.494,"54.7-74.56","2026-07-04T19:00:40.925Z",{"count":170,"fetchedAt":171,"source":161},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":161},{"data":191,"meta":1551},{"congressTrades":192,"insiderTrades":193,"priceHistory":207,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":64,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":89,"filingId":90,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":64,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":64,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":66,"transactionDate":125},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136},[208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,646,648,651,654,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,933,936,939,942,945,948,950,953,956,959,962,965,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1084,1086,1089,1092,1094,1096,1099,1101,1104,1107,1110,1113,1116,1118,1120,1123,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1209,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1389,1392,1394,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1549],{"date":209,"close":210},"2021-08-06",47.349998474121094,{"date":212,"close":213},"2021-08-13",48.599998474121094,{"date":215,"close":216},"2021-08-20",48.470001220703125,{"date":218,"close":219},"2021-08-27",49.529998779296875,{"date":221,"close":222},"2021-09-03",50.970001220703125,{"date":224,"close":225},"2021-09-10",50.599998474121094,{"date":227,"close":228},"2021-09-17",48.61000061035156,{"date":230,"close":231},"2021-09-24",48.459999084472656,{"date":233,"close":234},"2021-10-01",45.86000061035156,{"date":236,"close":237},"2021-10-08",46.72999954223633,{"date":239,"close":240},"2021-10-15",48.70000076293945,{"date":242,"close":243},"2021-10-22",48.220001220703125,{"date":245,"close":246},"2021-10-29",44.11000061035156,{"date":248,"close":249},"2021-11-05",45.20000076293945,{"date":251,"close":252},"2021-11-12",44.91999816894531,{"date":254,"close":255},"2021-11-19",43.400001525878906,{"date":257,"close":258},"2021-11-26",43.7400016784668,{"date":260,"close":261},"2021-12-03",43.91999816894531,{"date":263,"close":264},"2021-12-10",45.09000015258789,{"date":266,"close":267},"2021-12-17",48.25,{"date":269,"close":270},"2021-12-23",46.70000076293945,{"date":272,"close":273},"2021-12-31",47.38999938964844,{"date":275,"close":276},"2022-01-07",49.77000045776367,{"date":278,"close":279},"2022-01-14",50.810001373291016,{"date":281,"close":282},"2022-01-21",50.31999969482422,{"date":284,"close":285},"2022-01-28",50.47999954223633,{"date":287,"close":288},"2022-02-04",50.189998626708984,{"date":290,"close":291},"2022-02-11",50.369998931884766,{"date":293,"close":294},"2022-02-18",51.7400016784668,{"date":296,"close":297},"2022-02-25",51.47999954223633,{"date":299,"close":300},"2022-03-04",53.4900016784668,{"date":302,"close":285},"2022-03-11",{"date":304,"close":305},"2022-03-18",51.68000030517578,{"date":307,"close":308},"2022-03-25",53.619998931884766,{"date":310,"close":311},"2022-04-01",52.709999084472656,{"date":313,"close":314},"2022-04-08",54.11000061035156,{"date":316,"close":317},"2022-04-14",54.97999954223633,{"date":319,"close":320},"2022-04-22",55.529998779296875,{"date":322,"close":323},"2022-04-29",55.56999969482422,{"date":325,"close":326},"2022-05-06",56.56999969482422,{"date":328,"close":329},"2022-05-13",53.040000915527344,{"date":331,"close":332},"2022-05-20",51.09000015258789,{"date":334,"close":335},"2022-05-27",54.43000030517578,{"date":337,"close":338},"2022-06-03",53.81999969482422,{"date":340,"close":341},"2022-06-10",48.939998626708984,{"date":343,"close":344},"2022-06-17",45.310001373291016,{"date":346,"close":255},"2022-06-24",{"date":348,"close":349},"2022-07-01",42.25,{"date":351,"close":352},"2022-07-08",41.52000045776367,{"date":354,"close":355},"2022-07-15",41.9900016784668,{"date":357,"close":358},"2022-07-22",43.09000015258789,{"date":360,"close":361},"2022-07-29",43.86000061035156,{"date":363,"close":364},"2022-08-05",44.099998474121094,{"date":366,"close":367},"2022-08-12",45.150001525878906,{"date":369,"close":370},"2022-08-19",45.470001220703125,{"date":372,"close":373},"2022-08-26",45.880001068115234,{"date":375,"close":376},"2022-09-02",45,{"date":378,"close":379},"2022-09-09",45.56999969482422,{"date":381,"close":382},"2022-09-16",42.290000915527344,{"date":384,"close":385},"2022-09-23",41.68000030517578,{"date":387,"close":388},"2022-09-30",40.380001068115234,{"date":390,"close":391},"2022-10-07",42.81999969482422,{"date":393,"close":394},"2022-10-14",45.22999954223633,{"date":396,"close":397},"2022-10-21",44.47999954223633,{"date":399,"close":400},"2022-10-28",46.310001373291016,{"date":402,"close":403},"2022-11-04",45.5,{"date":405,"close":406},"2022-11-11",44.380001068115234,{"date":408,"close":409},"2022-11-18",44.20000076293945,{"date":411,"close":412},"2022-11-25",44.7400016784668,{"date":414,"close":415},"2022-12-02",47.630001068115234,{"date":417,"close":418},"2022-12-09",46.709999084472656,{"date":420,"close":421},"2022-12-16",46.560001373291016,{"date":423,"close":424},"2022-12-23",46.2400016784668,{"date":426,"close":427},"2022-12-30",45.709999084472656,{"date":429,"close":430},"2023-01-06",46.45000076293945,{"date":432,"close":433},"2023-01-13",45.619998931884766,{"date":435,"close":436},"2023-01-20",44.939998626708984,{"date":438,"close":439},"2023-01-27",44.13999938964844,{"date":441,"close":442},"2023-02-03",46.90999984741211,{"date":444,"close":445},"2023-02-10",47.2400016784668,{"date":447,"close":448},"2023-02-17",48.06999969482422,{"date":450,"close":451},"2023-02-24",47.16999816894531,{"date":453,"close":454},"2023-03-03",46.529998779296875,{"date":456,"close":457},"2023-03-10",46.61000061035156,{"date":459,"close":460},"2023-03-17",45.31999969482422,{"date":462,"close":463},"2023-03-24",43.970001220703125,{"date":465,"close":466},"2023-03-31",44.619998931884766,{"date":468,"close":469},"2023-04-06",44.43000030517578,{"date":471,"close":472},"2023-04-14",45.029998779296875,{"date":474,"close":475},"2023-04-21",46.150001525878906,{"date":477,"close":478},"2023-04-28",47.5099983215332,{"date":480,"close":481},"2023-05-05",46.689998626708984,{"date":483,"close":484},"2023-05-12",45.66999816894531,{"date":486,"close":487},"2023-05-19",45.29999923706055,{"date":489,"close":490},"2023-05-26",44.61000061035156,{"date":492,"close":493},"2023-06-02",45.33000183105469,{"date":495,"close":496},"2023-06-09",45.220001220703125,{"date":498,"close":499},"2023-06-16",44.06999969482422,{"date":501,"close":502},"2023-06-23",43.41999816894531,{"date":504,"close":487},"2023-06-30",{"date":506,"close":507},"2023-07-07",45.97999954223633,{"date":509,"close":510},"2023-07-14",45.4900016784668,{"date":512,"close":513},"2023-07-21",45.599998474121094,{"date":515,"close":510},"2023-07-28",{"date":517,"close":518},"2023-08-04",44,{"date":520,"close":521},"2023-08-11",43.72999954223633,{"date":523,"close":524},"2023-08-18",42.90999984741211,{"date":526,"close":527},"2023-08-25",43.66999816894531,{"date":529,"close":246},"2023-09-01",{"date":531,"close":532},"2023-09-08",44.08000183105469,{"date":534,"close":535},"2023-09-15",43.529998779296875,{"date":537,"close":538},"2023-09-22",42.33000183105469,{"date":540,"close":541},"2023-09-29",42.04999923706055,{"date":543,"close":544},"2023-10-06",42.06999969482422,{"date":546,"close":547},"2023-10-13",42.65999984741211,{"date":549,"close":550},"2023-10-20",42.709999084472656,{"date":552,"close":553},"2023-10-27",39.29999923706055,{"date":555,"close":556},"2023-11-03",40.66999816894531,{"date":558,"close":559},"2023-11-10",40.02000045776367,{"date":561,"close":562},"2023-11-17",40.81999969482422,{"date":564,"close":565},"2023-11-24",41.470001220703125,{"date":567,"close":568},"2023-12-01",42.599998474121094,{"date":570,"close":571},"2023-12-08",41.29999923706055,{"date":573,"close":574},"2023-12-15",41.75,{"date":576,"close":577},"2023-12-22",40.36000061035156,{"date":579,"close":580},"2023-12-29",40.34000015258789,{"date":582,"close":583},"2024-01-05",41.4900016784668,{"date":585,"close":586},"2024-01-12",41.34000015258789,{"date":588,"close":589},"2024-01-19",40.33000183105469,{"date":591,"close":592},"2024-01-26",40.20000076293945,{"date":594,"close":595},"2024-02-02",41.36000061035156,{"date":597,"close":598},"2024-02-09",40.11000061035156,{"date":600,"close":601},"2024-02-16",40.18000030517578,{"date":603,"close":604},"2024-02-23",41.130001068115234,{"date":606,"close":607},"2024-03-01",40.86000061035156,{"date":609,"close":610},"2024-03-08",41.869998931884766,{"date":612,"close":613},"2024-03-15",43.869998931884766,{"date":615,"close":616},"2024-03-22",42.97999954223633,{"date":618,"close":619},"2024-03-28",43.619998931884766,{"date":621,"close":622},"2024-04-05",41.650001525878906,{"date":624,"close":625},"2024-04-12",41.04999923706055,{"date":627,"close":628},"2024-04-19",42.09000015258789,{"date":630,"close":631},"2024-04-26",43.380001068115234,{"date":633,"close":634},"2024-05-03",43.59000015258789,{"date":636,"close":637},"2024-05-10",44.900001525878906,{"date":639,"close":640},"2024-05-17",46.08000183105469,{"date":642,"close":510},"2024-05-24",{"date":644,"close":645},"2024-05-31",46.25,{"date":647,"close":270},"2024-06-07",{"date":649,"close":650},"2024-06-14",44.31999969482422,{"date":652,"close":653},"2024-06-21",45.7400016784668,{"date":655,"close":656},"2024-06-28",45.54999923706055,{"date":658,"close":659},"2024-07-05",46.099998474121094,{"date":661,"close":662},"2024-07-12",47.72999954223633,{"date":664,"close":665},"2024-07-19",49.45000076293945,{"date":667,"close":668},"2024-07-26",50.43000030517578,{"date":670,"close":671},"2024-08-02",51.06999969482422,{"date":673,"close":668},"2024-08-09",{"date":675,"close":676},"2024-08-16",51.31999969482422,{"date":678,"close":679},"2024-08-23",52.439998626708984,{"date":681,"close":682},"2024-08-30",53.77000045776367,{"date":684,"close":685},"2024-09-06",53.689998626708984,{"date":687,"close":688},"2024-09-13",52.959999084472656,{"date":690,"close":691},"2024-09-20",50.38999938964844,{"date":693,"close":694},"2024-09-27",51.04999923706055,{"date":696,"close":697},"2024-10-04",50.099998474121094,{"date":699,"close":700},"2024-10-11",49.84000015258789,{"date":702,"close":703},"2024-10-18",49.61000061035156,{"date":705,"close":706},"2024-10-25",49.709999084472656,{"date":708,"close":709},"2024-11-01",53.869998931884766,{"date":711,"close":712},"2024-11-08",54.04999923706055,{"date":714,"close":715},"2024-11-15",55.93000030517578,{"date":717,"close":718},"2024-11-22",56.72999954223633,{"date":720,"close":721},"2024-11-29",57.7400016784668,{"date":723,"close":724},"2024-12-06",57.31999969482422,{"date":726,"close":727},"2024-12-13",54.91999816894531,{"date":729,"close":730},"2024-12-20",53.84000015258789,{"date":732,"close":733},"2024-12-27",52.380001068115234,{"date":735,"close":736},"2025-01-03",53.13999938964844,{"date":738,"close":739},"2025-01-10",50.869998931884766,{"date":741,"close":742},"2025-01-17",51.86000061035156,{"date":744,"close":745},"2025-01-24",52.04999923706055,{"date":747,"close":748},"2025-01-31",52.22999954223633,{"date":750,"close":751},"2025-02-07",52.65999984741211,{"date":753,"close":754},"2025-02-14",53.290000915527344,{"date":756,"close":757},"2025-02-21",55.04999923706055,{"date":759,"close":760},"2025-02-28",55.849998474121094,{"date":762,"close":763},"2025-03-07",57.790000915527344,{"date":765,"close":766},"2025-03-14",58.90999984741211,{"date":768,"close":769},"2025-03-21",57.599998474121094,{"date":771,"close":772},"2025-03-28",58.150001525878906,{"date":774,"close":775},"2025-04-04",56.06999969482422,{"date":777,"close":778},"2025-04-11",56.650001525878906,{"date":780,"close":781},"2025-04-17",58.15999984741211,{"date":783,"close":784},"2025-04-25",58.2599983215332,{"date":786,"close":787},"2025-05-02",59.61000061035156,{"date":789,"close":790},"2025-05-09",59.43000030517578,{"date":792,"close":793},"2025-05-16",58.88999938964844,{"date":795,"close":796},"2025-05-23",59.7400016784668,{"date":798,"close":799},"2025-05-30",60.61000061035156,{"date":801,"close":802},"2025-06-06",59.2400016784668,{"date":804,"close":805},"2025-06-13",59.810001373291016,{"date":807,"close":808},"2025-06-20",59.75,{"date":810,"close":811},"2025-06-27",58.75,{"date":813,"close":814},"2025-07-03",59.650001525878906,{"date":816,"close":817},"2025-07-11",57.79999923706055,{"date":819,"close":820},"2025-07-18",58.02000045776367,{"date":822,"close":823},"2025-07-25",59.84000015258789,{"date":825,"close":826},"2025-07-30",61.5,{"date":828,"close":829},"2025-07-31",61.939998626708984,{"date":831,"close":832},"2025-08-01",61.779998779296875,{"date":834,"close":829},"2025-08-04",{"date":836,"close":837},"2025-08-05",62.52000045776367,{"date":839,"close":840},"2025-08-06",63.150001525878906,{"date":842,"close":843},"2025-08-07",63.54999923706055,{"date":845,"close":846},"2025-08-08",64.19000244140625,{"date":848,"close":849},"2025-08-11",65.66999816894531,{"date":851,"close":852},"2025-08-12",66.01000213623047,{"date":854,"close":855},"2025-08-13",65.5,{"date":857,"close":858},"2025-08-14",65.55000305175781,{"date":860,"close":861},"2025-08-15",65.81999969482422,{"date":863,"close":864},"2025-08-18",65.98999786376953,{"date":866,"close":867},"2025-08-19",66.55999755859375,{"date":869,"close":870},"2025-08-20",67.58000183105469,{"date":872,"close":873},"2025-08-21",67.68000030517578,{"date":875,"close":876},"2025-08-22",67.66999816894531,{"date":878,"close":879},"2025-08-25",67.05000305175781,{"date":881,"close":882},"2025-08-26",66.44999694824219,{"date":884,"close":885},"2025-08-27",66.41000366210938,{"date":887,"close":888},"2025-08-28",66.41999816894531,{"date":890,"close":891},"2025-08-29",67.20999908447266,{"date":893,"close":894},"2025-09-02",67.12999725341797,{"date":896,"close":897},"2025-09-03",66.62999725341797,{"date":899,"close":900},"2025-09-04",66.58999633789062,{"date":902,"close":903},"2025-09-05",66.55000305175781,{"date":905,"close":906},"2025-09-08",65.7699966430664,{"date":908,"close":909},"2025-09-09",66.19000244140625,{"date":911,"close":912},"2025-09-10",66.2300033569336,{"date":914,"close":915},"2025-09-11",66.36000061035156,{"date":917,"close":918},"2025-09-12",66.6500015258789,{"date":920,"close":921},"2025-09-15",64.88999938964844,{"date":923,"close":924},"2025-09-16",64.80999755859375,{"date":926,"close":927},"2025-09-17",65.51000213623047,{"date":929,"close":930},"2025-09-18",63.939998626708984,{"date":932,"close":921},"2025-09-19",{"date":934,"close":935},"2025-09-22",63.790000915527344,{"date":937,"close":938},"2025-09-23",64.87000274658203,{"date":940,"close":941},"2025-09-24",65.12999725341797,{"date":943,"close":944},"2025-09-25",65.19000244140625,{"date":946,"close":947},"2025-09-26",65.70999908447266,{"date":949,"close":849},"2025-09-29",{"date":951,"close":952},"2025-09-30",66.05999755859375,{"date":954,"close":955},"2025-10-01",66.29000091552734,{"date":957,"close":958},"2025-10-02",65.75,{"date":960,"close":961},"2025-10-03",65.7300033569336,{"date":963,"close":964},"2025-10-06",65.37000274658203,{"date":966,"close":918},"2025-10-07",{"date":968,"close":969},"2025-10-08",65.41999816894531,{"date":971,"close":972},"2025-10-09",65.72000122070312,{"date":974,"close":975},"2025-10-10",66.54000091552734,{"date":977,"close":978},"2025-10-13",64.94999694824219,{"date":980,"close":981},"2025-10-14",65.4000015258789,{"date":983,"close":938},"2025-10-15",{"date":985,"close":986},"2025-10-16",64.26000213623047,{"date":988,"close":989},"2025-10-17",65.05000305175781,{"date":991,"close":992},"2025-10-20",64.4000015258789,{"date":994,"close":995},"2025-10-21",63.75,{"date":997,"close":998},"2025-10-22",64.43000030517578,{"date":1000,"close":1001},"2025-10-23",64.56999969482422,{"date":1003,"close":1004},"2025-10-24",64.66999816894531,{"date":1006,"close":1007},"2025-10-27",63.7400016784668,{"date":1009,"close":1010},"2025-10-28",63.279998779296875,{"date":1012,"close":1013},"2025-10-29",61.970001220703125,{"date":1015,"close":1016},"2025-10-30",57.130001068115234,{"date":1018,"close":1019},"2025-10-31",56.380001068115234,{"date":1021,"close":1022},"2025-11-03",56.66999816894531,{"date":1024,"close":1025},"2025-11-04",57.310001373291016,{"date":1027,"close":1028},"2025-11-05",57.15999984741211,{"date":1030,"close":1031},"2025-11-06",57.27000045776367,{"date":1033,"close":1034},"2025-11-07",58.029998779296875,{"date":1036,"close":1037},"2025-11-10",57.54999923706055,{"date":1039,"close":1040},"2025-11-11",58.40999984741211,{"date":1042,"close":1043},"2025-11-12",58.04999923706055,{"date":1045,"close":1046},"2025-11-13",57.810001373291016,{"date":1048,"close":1049},"2025-11-14",58.189998626708984,{"date":1051,"close":1052},"2025-11-17",58.130001068115234,{"date":1054,"close":1055},"2025-11-18",58.939998626708984,{"date":1057,"close":1058},"2025-11-19",58.61000061035156,{"date":1060,"close":1061},"2025-11-20",58.18000030517578,{"date":1063,"close":1049},"2025-11-21",{"date":1065,"close":1066},"2025-11-24",57.33000183105469,{"date":1068,"close":1069},"2025-11-25",58.34000015258789,{"date":1071,"close":1072},"2025-11-26",58.689998626708984,{"date":1074,"close":1075},"2025-11-28",59.0099983215332,{"date":1077,"close":1078},"2025-12-01",59.13999938964844,{"date":1080,"close":1081},"2025-12-02",58.81999969482422,{"date":1083,"close":1040},"2025-12-03",{"date":1085,"close":1069},"2025-12-04",{"date":1087,"close":1088},"2025-12-05",57.9900016784668,{"date":1090,"close":1091},"2025-12-08",58.11000061035156,{"date":1093,"close":1061},"2025-12-09",{"date":1095,"close":1072},"2025-12-10",{"date":1097,"close":1098},"2025-12-11",58.720001220703125,{"date":1100,"close":811},"2025-12-12",{"date":1102,"close":1103},"2025-12-15",59.09000015258789,{"date":1105,"close":1106},"2025-12-16",59.33000183105469,{"date":1108,"close":1109},"2025-12-17",59.18000030517578,{"date":1111,"close":1112},"2025-12-18",58.38999938964844,{"date":1114,"close":1115},"2025-12-19",58.06999969482422,{"date":1117,"close":1058},"2025-12-22",{"date":1119,"close":811},"2025-12-23",{"date":1121,"close":1122},"2025-12-24",58.97999954223633,{"date":1124,"close":769},"2025-12-26",{"date":1126,"close":1127},"2025-12-29",57.619998931884766,{"date":1129,"close":1130},"2025-12-30",57.77000045776367,{"date":1132,"close":1133},"2025-12-31",57.65999984741211,{"date":1135,"close":1025},"2026-01-02",{"date":1137,"close":1138},"2026-01-05",56.29999923706055,{"date":1140,"close":1141},"2026-01-06",55.15999984741211,{"date":1143,"close":1144},"2026-01-07",54.720001220703125,{"date":1146,"close":1147},"2026-01-08",55.900001525878906,{"date":1149,"close":1150},"2026-01-09",57.529998779296875,{"date":1152,"close":1153},"2026-01-12",58.540000915527344,{"date":1155,"close":1156},"2026-01-13",60.150001525878906,{"date":1158,"close":1159},"2026-01-14",61.470001220703125,{"date":1161,"close":1162},"2026-01-15",61.58000183105469,{"date":1164,"close":1165},"2026-01-16",61.7599983215332,{"date":1167,"close":1168},"2026-01-20",61.150001525878906,{"date":1170,"close":1171},"2026-01-21",61.08000183105469,{"date":1173,"close":1174},"2026-01-22",61.029998779296875,{"date":1176,"close":1177},"2026-01-23",61.90999984741211,{"date":1179,"close":1180},"2026-01-26",62.97999954223633,{"date":1182,"close":1183},"2026-01-27",63.619998931884766,{"date":1185,"close":1186},"2026-01-28",63.130001068115234,{"date":1188,"close":1189},"2026-01-29",59.7599983215332,{"date":1191,"close":1192},"2026-01-30",61.9900016784668,{"date":1194,"close":1195},"2026-02-02",62.22999954223633,{"date":1197,"close":1198},"2026-02-03",64.16000366210938,{"date":1200,"close":1201},"2026-02-04",65.16000366210938,{"date":1203,"close":1204},"2026-02-05",65.38999938964844,{"date":1206,"close":981},"2026-02-06",{"date":1208,"close":992},"2026-02-09",{"date":1210,"close":992},"2026-02-10",{"date":1212,"close":1213},"2026-02-11",65.91999816894531,{"date":1215,"close":1216},"2026-02-12",67.01000213623047,{"date":1218,"close":1219},"2026-02-13",67.25,{"date":1221,"close":975},"2026-02-17",{"date":1223,"close":1224},"2026-02-18",66.7699966430664,{"date":1226,"close":1227},"2026-02-19",67.98999786376953,{"date":1229,"close":1230},"2026-02-20",67.56999969482422,{"date":1232,"close":1233},"2026-02-23",68.9800033569336,{"date":1235,"close":1236},"2026-02-24",69.25,{"date":1238,"close":1239},"2026-02-25",69.69999694824219,{"date":1241,"close":1242},"2026-02-26",69.47000122070312,{"date":1244,"close":1245},"2026-02-27",69.04000091552734,{"date":1247,"close":1248},"2026-03-02",68.69000244140625,{"date":1250,"close":1251},"2026-03-03",68.88999938964844,{"date":1253,"close":1254},"2026-03-04",68.12000274658203,{"date":136,"close":1256},66.9800033569336,{"date":1258,"close":1259},"2026-03-06",66.51000213623047,{"date":1261,"close":1262},"2026-03-09",67.04000091552734,{"date":1264,"close":1265},"2026-03-10",67.13999938964844,{"date":1267,"close":1268},"2026-03-11",66.33999633789062,{"date":1270,"close":1271},"2026-03-12",67.72000122070312,{"date":1273,"close":1274},"2026-03-13",67.88999938964844,{"date":1276,"close":1277},"2026-03-16",67.52999877929688,{"date":1279,"close":1280},"2026-03-17",66.97000122070312,{"date":1282,"close":941},"2026-03-18",{"date":1284,"close":1285},"2026-03-19",65.06999969482422,{"date":1287,"close":1288},"2026-03-20",64.47000122070312,{"date":1290,"close":1291},"2026-03-23",64.38999938964844,{"date":1293,"close":1294},"2026-03-24",64.31999969482422,{"date":1296,"close":1297},"2026-03-25",63.779998779296875,{"date":1299,"close":1300},"2026-03-26",64.62000274658203,{"date":1302,"close":1303},"2026-03-27",66.4800033569336,{"date":1305,"close":1306},"2026-03-30",67.0199966430664,{"date":1308,"close":864},"2026-03-31",{"date":1310,"close":1311},"2026-04-01",65.4800033569336,{"date":1313,"close":1314},"2026-04-02",65.76000213623047,{"date":1316,"close":903},"2026-04-06",{"date":1318,"close":1319},"2026-04-07",66.25,{"date":1321,"close":1322},"2026-04-08",66.80000305175781,{"date":1324,"close":1325},"2026-04-09",67.45999908447266,{"date":1327,"close":1328},"2026-04-10",67.37999725341797,{"date":1330,"close":1331},"2026-04-13",66.80999755859375,{"date":1333,"close":1334},"2026-04-14",65.62000274658203,{"date":1336,"close":1337},"2026-04-15",64.41999816894531,{"date":1339,"close":1340},"2026-04-16",64.94000244140625,{"date":1342,"close":1343},"2026-04-17",64.16999816894531,{"date":1345,"close":1346},"2026-04-20",64.61000061035156,{"date":1348,"close":1349},"2026-04-21",64.6500015258789,{"date":168,"close":1351},65.18000030517578,{"date":1353,"close":1354},"2026-04-23",67.1500015258789,{"date":1356,"close":1357},"2026-04-24",66.87999725341797,{"date":1359,"close":1360},"2026-04-27",66,{"date":1362,"close":1363},"2026-04-28",67.80000305175781,{"date":1365,"close":1366},"2026-04-29",68.19999694824219,{"date":1368,"close":1369},"2026-04-30",72.6500015258789,{"date":1371,"close":1372},"2026-05-01",74.55000305175781,{"date":1374,"close":1375},"2026-05-04",73.41000366210938,{"date":1377,"close":1378},"2026-05-05",72.79000091552734,{"date":1380,"close":1381},"2026-05-06",70.16999816894531,{"date":1383,"close":1245},"2026-05-07",{"date":1385,"close":1254},"2026-05-08",{"date":1387,"close":1388},"2026-05-11",68.61000061035156,{"date":1390,"close":1391},"2026-05-12",69.88999938964844,{"date":125,"close":1393},71.54000091552734,{"date":67,"close":1395},72.41000366210938,{"date":1397,"close":1398},"2026-05-15",73.08999633789062,{"date":1400,"close":1401},"2026-05-18",73.72000122070312,{"date":1403,"close":1404},"2026-05-19",74,{"date":1406,"close":1407},"2026-05-20",73.33000183105469,{"date":1409,"close":1410},"2026-05-21",73.70999908447266,{"date":1412,"close":1413},"2026-05-22",73.9000015258789,{"date":47,"close":1415},72.37000274658203,{"date":1417,"close":1418},"2026-05-27",72.11000061035156,{"date":1420,"close":1421},"2026-05-28",71.97000122070312,{"date":1423,"close":1424},"2026-05-29",69.58000183105469,{"date":1426,"close":1427},"2026-06-01",68.6500015258789,{"date":1429,"close":1430},"2026-06-02",69.23999786376953,{"date":1432,"close":1433},"2026-06-03",70.30000305175781,{"date":1435,"close":1436},"2026-06-04",70.5999984741211,{"date":1438,"close":1439},"2026-06-05",72.19000244140625,{"date":1441,"close":1442},"2026-06-08",71.29000091552734,{"date":1444,"close":1445},"2026-06-09",71.55999755859375,{"date":1447,"close":1448},"2026-06-10",73.12999725341797,{"date":1450,"close":1451},"2026-06-11",71.41000366210938,{"date":1453,"close":1454},"2026-06-12",71.94000244140625,{"date":1456,"close":1457},"2026-06-15",69.58999633789062,{"date":1459,"close":1460},"2026-06-16",70.19000244140625,{"date":1462,"close":1463},"2026-06-17",68.94999694824219,{"date":1465,"close":1466},"2026-06-18",69.12000274658203,{"date":1468,"close":1469},"2026-06-22",69.51000213623047,{"date":1471,"close":1472},"2026-06-23",71.61000061035156,{"date":1474,"close":1475},"2026-06-24",72.06999969482422,{"date":1477,"close":1478},"2026-06-25",73.20999908447266,{"date":1480,"close":1481},"2026-06-26",73.79000091552734,{"date":1483,"close":1484},"2026-06-29",74.05000305175781,{"date":1486,"close":1487},"2026-06-30",71.94999694824219,{"date":1489,"close":1393},"2026-07-01",{"date":1491,"close":1492},"2026-07-02",72.70999908447266,{"date":1494,"close":1495},"2026-07-06",71.87999725341797,{"date":1497,"close":1498},"2026-07-07",72.95999908447266,{"date":1500,"close":1501},"2026-07-08",72.80999755859375,{"date":1503,"close":1504},"2026-07-09",71.58999633789062,{"date":1506,"close":1507},"2026-07-10",71.79000091552734,{"date":1509,"close":1510},"2026-07-13",71.87000274658203,{"date":1512,"close":1513},"2026-07-14",70.16000366210938,{"date":1515,"close":1516},"2026-07-15",70.5199966430664,{"date":1518,"close":1519},"2026-07-16",73.02999877929688,{"date":1521,"close":1522},"2026-07-17",74.20999908447266,{"date":1524,"close":1525},"2026-07-20",74.66000366210938,{"date":1527,"close":1528},"2026-07-21",72.98999786376953,{"date":1530,"close":1531},"2026-07-22",72.16999816894531,{"date":1533,"close":1534},"2026-07-23",72.08000183105469,{"date":1536,"close":1528},"2026-07-24",{"date":1538,"close":1539},"2026-07-27",72.88999938964844,{"date":1541,"close":1542},"2026-07-28",74.81999969482422,{"date":1544,"close":1545},"2026-07-29",74.91999816894531,{"date":1547,"close":1548},"2026-07-30",67.94000244140625,{"date":166,"close":1550},68.33000183105469,{"count":170,"fetchedAt":1552,"source":161},"2026-08-02T03:05:44.347Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1554},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785639944264]