[{"data":1,"prerenderedAt":1484},["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-MTX":25,"$fNY0PkUHGSRbdq_DhNllkjxPTlGs_2h-2UpMv4uuoZ20":26,"ticker-mcap-MTX":96,"ticker-profile-MTX":106,"ticker-earnings-MTX":121,"ticker-congress-MTX":125,"i-lucide:info":1482},{"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":92},{"identity":28,"transactions":33,"sectorSlug":72,"relatedTickers":73},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"891014","MINERALS TECHNOLOGIES INC","Manufacturing","MTX",[34,49,58],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-18T13:58:02.000Z","0000891014-26-000113-0","DIETRICH DOUGLAS T","CHAIRMAN AND CEO","D",78.025,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1408736\u002F000089101426000113\u002F0000891014-26-000113-index.htm",21568,197541,1682843.2000000002,"M","2026-05-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0000891014-26-000113-1",81.5292,175973,1758421.7856,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-05-13T13:26:36.000Z","0000891014-26-000110-0","JORDAN TIMOTHY","Vice President",80.2747,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958124\u002F000089101426000110\u002F0000891014-26-000110-index.htm",6000,1279,481648.19999999995,"2026-05-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"HSY","HERSHEY CO",{"ticker":78,"issuerName":79},"ANET","Arista Networks, Inc.",{"ticker":81,"issuerName":82},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":84,"issuerName":85},"TDG","TransDigm Group INC",{"ticker":87,"issuerName":88},"LEG","LEGGETT & PLATT INC",{"ticker":90,"issuerName":91},"ROK","ROCKWELL AUTOMATION, INC",{"count":93,"fetchedAt":94,"source":95},3,"2026-08-09T20:07:56.728Z","sqlite",{"data":97,"meta":103},{"value":98,"quality":99,"closeDate":100,"ageDays":101,"sharesAsOf":102},2334647611.249344,"fresh","2026-08-07",2,"2026-04-22",{"count":104,"fetchedAt":105,"source":95},1,"2026-08-09T20:07:56.729Z",{"data":107,"meta":119},{"ticker":32,"ceo":108,"industry":109,"fullTimeEmployees":110,"ipoDate":111,"country":112,"state":113,"city":114,"website":115,"exchangeShort":25,"marketCap":25,"beta":116,"range52w":117,"fetchedAt":118},"Douglas T. Dietrich","Chemicals - Specialty",3891,"1992-10-23","US","NY","New York City","https:\u002F\u002Fwww.mineralstech.com",1.147,"53.94-84.34","2026-07-05T17:00:37.038Z",{"count":104,"fetchedAt":120,"source":95},"2026-08-09T20:07:56.730Z",{"data":122,"meta":124},{"ticker":32,"points":123},[],{"count":104,"fetchedAt":120,"source":95},{"data":126,"meta":1480},{"congressTrades":127,"insiderTrades":128,"priceHistory":132,"ticker":32},[],[129,130,131],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":68},[133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,492,495,498,501,504,507,510,513,516,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,948,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1042,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1428,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1472,1475,1478],{"date":134,"close":135},"2021-08-13",80.5199966430664,{"date":137,"close":138},"2021-08-20",76.70999908447266,{"date":140,"close":141},"2021-08-27",79.19000244140625,{"date":143,"close":144},"2021-09-03",77.01000213623047,{"date":146,"close":147},"2021-09-10",75.05000305175781,{"date":149,"close":150},"2021-09-17",69.80000305175781,{"date":152,"close":153},"2021-09-24",69.94999694824219,{"date":155,"close":156},"2021-10-01",72.45999908447266,{"date":158,"close":159},"2021-10-08",71.31999969482422,{"date":161,"close":162},"2021-10-15",71.81999969482422,{"date":164,"close":165},"2021-10-22",70.7699966430664,{"date":167,"close":168},"2021-10-29",70.94000244140625,{"date":170,"close":171},"2021-11-05",76.05999755859375,{"date":173,"close":174},"2021-11-12",78.05000305175781,{"date":176,"close":177},"2021-11-19",72.33999633789062,{"date":179,"close":180},"2021-11-26",68.20999908447266,{"date":182,"close":183},"2021-12-03",66.83000183105469,{"date":185,"close":186},"2021-12-10",70.80000305175781,{"date":188,"close":189},"2021-12-17",72.44000244140625,{"date":191,"close":192},"2021-12-23",71.75,{"date":194,"close":195},"2021-12-31",73.1500015258789,{"date":197,"close":198},"2022-01-07",73.97000122070312,{"date":200,"close":201},"2022-01-14",73.79000091552734,{"date":203,"close":204},"2022-01-21",70.66000366210938,{"date":206,"close":207},"2022-01-28",69.77999877929688,{"date":209,"close":210},"2022-02-04",66,{"date":212,"close":213},"2022-02-11",69.45999908447266,{"date":215,"close":216},"2022-02-18",69.91999816894531,{"date":218,"close":219},"2022-02-25",70.05999755859375,{"date":221,"close":222},"2022-03-04",66.81999969482422,{"date":224,"close":225},"2022-03-11",64.36000061035156,{"date":227,"close":228},"2022-03-18",66.31999969482422,{"date":230,"close":231},"2022-03-25",66.16000366210938,{"date":233,"close":234},"2022-04-01",66.1500015258789,{"date":236,"close":237},"2022-04-08",61.7400016784668,{"date":239,"close":240},"2022-04-14",63.04999923706055,{"date":242,"close":243},"2022-04-22",62.70000076293945,{"date":245,"close":246},"2022-04-29",63.61000061035156,{"date":248,"close":249},"2022-05-06",66.11000061035156,{"date":251,"close":252},"2022-05-13",64.87999725341797,{"date":254,"close":255},"2022-05-20",64.26000213623047,{"date":257,"close":258},"2022-05-27",67.41000366210938,{"date":260,"close":261},"2022-06-03",67.61000061035156,{"date":263,"close":264},"2022-06-10",64.91000366210938,{"date":266,"close":267},"2022-06-17",57.93000030517578,{"date":269,"close":270},"2022-06-24",61.02000045776367,{"date":272,"close":273},"2022-07-01",61.68000030517578,{"date":275,"close":276},"2022-07-08",60.959999084472656,{"date":278,"close":279},"2022-07-15",61.45000076293945,{"date":281,"close":282},"2022-07-22",63.869998931884766,{"date":284,"close":285},"2022-07-29",66.80999755859375,{"date":287,"close":288},"2022-08-05",63.66999816894531,{"date":290,"close":291},"2022-08-12",65.37000274658203,{"date":293,"close":294},"2022-08-19",64.95999908447266,{"date":296,"close":297},"2022-08-26",61.959999084472656,{"date":299,"close":300},"2022-09-02",56.709999084472656,{"date":302,"close":303},"2022-09-09",62.560001373291016,{"date":305,"close":306},"2022-09-16",55.16999816894531,{"date":308,"close":309},"2022-09-23",51.86000061035156,{"date":311,"close":312},"2022-09-30",49.40999984741211,{"date":314,"close":315},"2022-10-07",50.61000061035156,{"date":317,"close":318},"2022-10-14",52.290000915527344,{"date":320,"close":321},"2022-10-21",55.02000045776367,{"date":323,"close":324},"2022-10-28",55.439998626708984,{"date":326,"close":327},"2022-11-04",54.0099983215332,{"date":329,"close":330},"2022-11-11",57.86000061035156,{"date":332,"close":333},"2022-11-18",55.75,{"date":335,"close":336},"2022-11-25",57.290000915527344,{"date":338,"close":339},"2022-12-02",62.709999084472656,{"date":341,"close":342},"2022-12-09",60.560001373291016,{"date":344,"close":345},"2022-12-16",58.630001068115234,{"date":347,"close":348},"2022-12-23",59.7599983215332,{"date":350,"close":351},"2022-12-30",60.720001220703125,{"date":353,"close":354},"2023-01-06",63.97999954223633,{"date":356,"close":357},"2023-01-13",66.91999816894531,{"date":359,"close":360},"2023-01-20",66.06999969482422,{"date":362,"close":363},"2023-01-27",67.73999786376953,{"date":365,"close":366},"2023-02-03",63.150001525878906,{"date":368,"close":369},"2023-02-10",61.099998474121094,{"date":371,"close":372},"2023-02-17",63.56999969482422,{"date":374,"close":375},"2023-02-24",61.38999938964844,{"date":377,"close":378},"2023-03-03",62.970001220703125,{"date":380,"close":381},"2023-03-10",58.2599983215332,{"date":383,"close":384},"2023-03-17",55.849998474121094,{"date":386,"close":387},"2023-03-24",56.369998931884766,{"date":389,"close":390},"2023-03-31",60.41999816894531,{"date":392,"close":393},"2023-04-06",58.04999923706055,{"date":395,"close":396},"2023-04-14",59.970001220703125,{"date":398,"close":399},"2023-04-21",58.5,{"date":401,"close":402},"2023-04-28",59.2599983215332,{"date":404,"close":405},"2023-05-05",61.209999084472656,{"date":407,"close":408},"2023-05-12",58.959999084472656,{"date":410,"close":411},"2023-05-19",60.939998626708984,{"date":413,"close":414},"2023-05-26",57.59000015258789,{"date":416,"close":417},"2023-06-02",58.47999954223633,{"date":419,"close":420},"2023-06-09",57.040000915527344,{"date":422,"close":423},"2023-06-16",56.95000076293945,{"date":425,"close":426},"2023-06-23",54.189998626708984,{"date":428,"close":429},"2023-06-30",57.689998626708984,{"date":431,"close":432},"2023-07-07",55.029998779296875,{"date":434,"close":435},"2023-07-14",54.40999984741211,{"date":437,"close":438},"2023-07-21",55.900001525878906,{"date":440,"close":441},"2023-07-28",59.459999084472656,{"date":443,"close":444},"2023-08-04",60.220001220703125,{"date":446,"close":447},"2023-08-11",58.060001373291016,{"date":449,"close":450},"2023-08-18",57.79999923706055,{"date":452,"close":453},"2023-08-25",59.279998779296875,{"date":455,"close":456},"2023-09-01",61.40999984741211,{"date":458,"close":459},"2023-09-08",54.560001373291016,{"date":461,"close":462},"2023-09-15",55.79999923706055,{"date":464,"close":465},"2023-09-22",54.41999816894531,{"date":467,"close":468},"2023-09-29",54.7599983215332,{"date":470,"close":471},"2023-10-06",51.41999816894531,{"date":473,"close":474},"2023-10-13",48.709999084472656,{"date":476,"close":477},"2023-10-20",52.61000061035156,{"date":479,"close":480},"2023-10-27",53.04999923706055,{"date":482,"close":483},"2023-11-03",59.25,{"date":485,"close":486},"2023-11-10",59.290000915527344,{"date":488,"close":489},"2023-11-17",61.79999923706055,{"date":491,"close":297},"2023-11-24",{"date":493,"close":494},"2023-12-01",64.25,{"date":496,"close":497},"2023-12-08",63.84000015258789,{"date":499,"close":500},"2023-12-15",65.66000366210938,{"date":502,"close":503},"2023-12-22",69.44000244140625,{"date":505,"close":506},"2023-12-29",71.30999755859375,{"date":508,"close":509},"2024-01-05",66.87999725341797,{"date":511,"close":512},"2024-01-12",66.97000122070312,{"date":514,"close":515},"2024-01-19",65.44000244140625,{"date":517,"close":360},"2024-01-26",{"date":519,"close":520},"2024-02-02",68.45999908447266,{"date":522,"close":523},"2024-02-09",71.02999877929688,{"date":525,"close":526},"2024-02-16",72.4000015258789,{"date":528,"close":529},"2024-02-23",72.01000213623047,{"date":531,"close":532},"2024-03-01",72.4800033569336,{"date":534,"close":535},"2024-03-08",72.3499984741211,{"date":537,"close":538},"2024-03-15",72.44999694824219,{"date":540,"close":541},"2024-03-22",74.79000091552734,{"date":543,"close":544},"2024-03-28",75.27999877929688,{"date":546,"close":547},"2024-04-05",73.91000366210938,{"date":549,"close":550},"2024-04-12",71.19000244140625,{"date":552,"close":553},"2024-04-19",71.61000061035156,{"date":555,"close":556},"2024-04-26",73.69999694824219,{"date":558,"close":559},"2024-05-03",77.19000244140625,{"date":561,"close":562},"2024-05-10",79.9000015258789,{"date":564,"close":565},"2024-05-17",83.80000305175781,{"date":567,"close":568},"2024-05-24",85.23999786376953,{"date":570,"close":571},"2024-05-31",86.75,{"date":573,"close":574},"2024-06-07",84.2699966430664,{"date":576,"close":577},"2024-06-14",82.4800033569336,{"date":579,"close":580},"2024-06-21",83.87000274658203,{"date":582,"close":583},"2024-06-28",83.16000366210938,{"date":585,"close":586},"2024-07-05",81.4000015258789,{"date":588,"close":589},"2024-07-12",84.8499984741211,{"date":591,"close":592},"2024-07-19",85.18000030517578,{"date":594,"close":595},"2024-07-26",80.5,{"date":597,"close":598},"2024-08-02",73.55000305175781,{"date":600,"close":601},"2024-08-09",70.43000030517578,{"date":603,"close":604},"2024-08-16",74.12000274658203,{"date":606,"close":607},"2024-08-23",76.83000183105469,{"date":609,"close":610},"2024-08-30",77.0999984741211,{"date":612,"close":613},"2024-09-06",71.87999725341797,{"date":615,"close":616},"2024-09-13",72.80999755859375,{"date":618,"close":619},"2024-09-20",73.05000305175781,{"date":621,"close":622},"2024-09-27",75.69000244140625,{"date":624,"close":625},"2024-10-04",76.02999877929688,{"date":627,"close":628},"2024-10-11",76.9800033569336,{"date":630,"close":631},"2024-10-18",80.04000091552734,{"date":633,"close":634},"2024-10-25",76.45999908447266,{"date":636,"close":637},"2024-11-01",75.48999786376953,{"date":639,"close":640},"2024-11-08",82.48999786376953,{"date":642,"close":643},"2024-11-15",80.66999816894531,{"date":645,"close":646},"2024-11-22",83.38999938964844,{"date":648,"close":649},"2024-11-29",81.56999969482422,{"date":651,"close":652},"2024-12-06",79.69000244140625,{"date":654,"close":655},"2024-12-13",79.11000061035156,{"date":657,"close":658},"2024-12-20",75.62000274658203,{"date":660,"close":661},"2024-12-27",76.87000274658203,{"date":663,"close":664},"2025-01-03",75.16000366210938,{"date":666,"close":667},"2025-01-10",71.94999694824219,{"date":669,"close":670},"2025-01-17",76.16000366210938,{"date":672,"close":673},"2025-01-24",75.91000366210938,{"date":675,"close":676},"2025-01-31",76.69000244140625,{"date":678,"close":679},"2025-02-07",73.87000274658203,{"date":681,"close":553},"2025-02-14",{"date":683,"close":684},"2025-02-21",69.97000122070312,{"date":686,"close":687},"2025-02-28",68.73999786376953,{"date":689,"close":690},"2025-03-07",67.80000305175781,{"date":692,"close":693},"2025-03-14",67.41999816894531,{"date":695,"close":696},"2025-03-21",65.12999725341797,{"date":698,"close":246},"2025-03-28",{"date":700,"close":701},"2025-04-04",55.77000045776367,{"date":703,"close":704},"2025-04-11",56.279998779296875,{"date":706,"close":300},"2025-04-17",{"date":708,"close":709},"2025-04-25",52.97999954223633,{"date":711,"close":712},"2025-05-02",53.0099983215332,{"date":714,"close":715},"2025-05-09",56,{"date":717,"close":718},"2025-05-16",59.380001068115234,{"date":720,"close":721},"2025-05-23",58.13999938964844,{"date":723,"close":724},"2025-05-30",56.779998779296875,{"date":726,"close":727},"2025-06-06",57.7599983215332,{"date":729,"close":730},"2025-06-13",54.11000061035156,{"date":732,"close":733},"2025-06-20",53.290000915527344,{"date":735,"close":736},"2025-06-27",55.5099983215332,{"date":738,"close":739},"2025-07-03",59.099998474121094,{"date":741,"close":742},"2025-07-11",59.18000030517578,{"date":744,"close":745},"2025-07-18",57.0099983215332,{"date":747,"close":748},"2025-07-25",65.44999694824219,{"date":750,"close":751},"2025-08-01",56.47999954223633,{"date":753,"close":754},"2025-08-06",57.36000061035156,{"date":756,"close":757},"2025-08-07",57.880001068115234,{"date":759,"close":760},"2025-08-08",57.97999954223633,{"date":762,"close":763},"2025-08-11",58.33000183105469,{"date":765,"close":766},"2025-08-12",61.0099983215332,{"date":768,"close":769},"2025-08-13",63.13999938964844,{"date":771,"close":772},"2025-08-14",61.75,{"date":774,"close":775},"2025-08-15",60.72999954223633,{"date":777,"close":778},"2025-08-18",60.5,{"date":780,"close":781},"2025-08-19",60.790000915527344,{"date":783,"close":784},"2025-08-20",60.63999938964844,{"date":786,"close":787},"2025-08-21",61.130001068115234,{"date":789,"close":790},"2025-08-22",63.79999923706055,{"date":792,"close":793},"2025-08-25",63.970001220703125,{"date":795,"close":796},"2025-08-26",63.7400016784668,{"date":798,"close":799},"2025-08-27",65.0199966430664,{"date":801,"close":802},"2025-08-28",65.1500015258789,{"date":804,"close":748},"2025-08-29",{"date":806,"close":807},"2025-09-02",64.94000244140625,{"date":809,"close":810},"2025-09-03",64.75,{"date":812,"close":813},"2025-09-04",63.27000045776367,{"date":815,"close":816},"2025-09-05",64.11000061035156,{"date":818,"close":819},"2025-09-08",64.16999816894531,{"date":821,"close":822},"2025-09-09",63,{"date":824,"close":825},"2025-09-10",63.029998779296875,{"date":827,"close":828},"2025-09-11",65,{"date":830,"close":372},"2025-09-12",{"date":832,"close":833},"2025-09-15",63.189998626708984,{"date":835,"close":836},"2025-09-16",63.209999084472656,{"date":838,"close":839},"2025-09-17",63.5099983215332,{"date":841,"close":842},"2025-09-18",64.68000030517578,{"date":844,"close":845},"2025-09-19",62.91999816894531,{"date":847,"close":848},"2025-09-22",62.5099983215332,{"date":850,"close":851},"2025-09-23",61.869998931884766,{"date":853,"close":854},"2025-09-24",61.630001068115234,{"date":856,"close":857},"2025-09-25",60.7400016784668,{"date":859,"close":860},"2025-09-26",62.189998626708984,{"date":862,"close":279},"2025-09-29",{"date":864,"close":865},"2025-09-30",62.119998931884766,{"date":867,"close":868},"2025-10-01",62,{"date":870,"close":871},"2025-10-02",62.31999969482422,{"date":873,"close":874},"2025-10-03",62.72999954223633,{"date":876,"close":877},"2025-10-06",61.310001373291016,{"date":879,"close":880},"2025-10-07",60.54999923706055,{"date":882,"close":883},"2025-10-08",60.84000015258789,{"date":885,"close":886},"2025-10-09",60,{"date":888,"close":889},"2025-10-10",58.06999969482422,{"date":891,"close":892},"2025-10-13",58.93000030517578,{"date":894,"close":895},"2025-10-14",59.5,{"date":897,"close":898},"2025-10-15",60.4900016784668,{"date":900,"close":901},"2025-10-16",59.540000915527344,{"date":903,"close":904},"2025-10-17",59.27000045776367,{"date":906,"close":907},"2025-10-20",60.779998779296875,{"date":909,"close":868},"2025-10-21",{"date":911,"close":912},"2025-10-22",60.5099983215332,{"date":914,"close":915},"2025-10-23",61.5,{"date":917,"close":918},"2025-10-24",59.709999084472656,{"date":920,"close":921},"2025-10-27",56.86000061035156,{"date":923,"close":924},"2025-10-28",56.59000015258789,{"date":926,"close":927},"2025-10-29",55.09000015258789,{"date":929,"close":930},"2025-10-30",55.2400016784668,{"date":932,"close":933},"2025-10-31",56.75,{"date":935,"close":936},"2025-11-03",56.060001373291016,{"date":938,"close":939},"2025-11-04",55.61000061035156,{"date":941,"close":942},"2025-11-05",56.41999816894531,{"date":944,"close":945},"2025-11-06",55.5,{"date":947,"close":438},"2025-11-07",{"date":949,"close":300},"2025-11-10",{"date":951,"close":952},"2025-11-11",57.279998779296875,{"date":954,"close":955},"2025-11-12",56.720001220703125,{"date":957,"close":958},"2025-11-13",57.380001068115234,{"date":960,"close":961},"2025-11-14",57.220001220703125,{"date":963,"close":964},"2025-11-17",57.22999954223633,{"date":966,"close":967},"2025-11-18",57.560001373291016,{"date":969,"close":970},"2025-11-19",57.56999969482422,{"date":972,"close":973},"2025-11-20",56.880001068115234,{"date":975,"close":976},"2025-11-21",58.790000915527344,{"date":978,"close":979},"2025-11-24",57.72999954223633,{"date":981,"close":982},"2025-11-25",59.209999084472656,{"date":984,"close":985},"2025-11-26",59.2400016784668,{"date":987,"close":988},"2025-11-28",58.650001525878906,{"date":990,"close":991},"2025-12-01",58.349998474121094,{"date":993,"close":994},"2025-12-02",57.939998626708984,{"date":996,"close":976},"2025-12-03",{"date":998,"close":345},"2025-12-04",{"date":1000,"close":1001},"2025-12-05",59.16999816894531,{"date":1003,"close":1004},"2025-12-08",58.130001068115234,{"date":1006,"close":1007},"2025-12-09",58.72999954223633,{"date":1009,"close":1010},"2025-12-10",60.689998626708984,{"date":1012,"close":1013},"2025-12-11",61.540000915527344,{"date":1015,"close":1016},"2025-12-12",61.939998626708984,{"date":1018,"close":1019},"2025-12-15",62.20000076293945,{"date":1021,"close":1022},"2025-12-16",62.13999938964844,{"date":1024,"close":1025},"2025-12-17",61.720001220703125,{"date":1027,"close":1028},"2025-12-18",61.41999816894531,{"date":1030,"close":880},"2025-12-19",{"date":1032,"close":1033},"2025-12-22",60.7599983215332,{"date":1035,"close":1036},"2025-12-23",61.029998779296875,{"date":1038,"close":1039},"2025-12-24",61.90999984741211,{"date":1041,"close":1022},"2025-12-26",{"date":1043,"close":1022},"2025-12-29",{"date":1045,"close":1046},"2025-12-30",61.560001373291016,{"date":1048,"close":1049},"2025-12-31",60.95000076293945,{"date":1051,"close":1052},"2026-01-02",61.150001525878906,{"date":1054,"close":1055},"2026-01-05",62.029998779296875,{"date":1057,"close":1058},"2026-01-06",63.93000030517578,{"date":1060,"close":822},"2026-01-07",{"date":1062,"close":1063},"2026-01-08",65.19000244140625,{"date":1065,"close":1066},"2026-01-09",66.25,{"date":1068,"close":1069},"2026-01-12",66.44000244140625,{"date":1071,"close":1072},"2026-01-13",66.23999786376953,{"date":1074,"close":1075},"2026-01-14",66.80000305175781,{"date":1077,"close":1078},"2026-01-15",67.63999938964844,{"date":1080,"close":1081},"2026-01-16",67.12000274658203,{"date":1083,"close":1084},"2026-01-20",65.94000244140625,{"date":1086,"close":1087},"2026-01-21",67.38999938964844,{"date":1089,"close":1090},"2026-01-22",68.29000091552734,{"date":1092,"close":1093},"2026-01-23",69.06999969482422,{"date":1095,"close":1096},"2026-01-26",68.1500015258789,{"date":1098,"close":1099},"2026-01-27",67.13999938964844,{"date":1101,"close":1102},"2026-01-28",66.2699966430664,{"date":1104,"close":1105},"2026-01-29",65.25,{"date":1107,"close":1108},"2026-01-30",65.76000213623047,{"date":1110,"close":1111},"2026-02-02",67.30000305175781,{"date":1113,"close":1114},"2026-02-03",68.94999694824219,{"date":1116,"close":1117},"2026-02-04",71.55000305175781,{"date":1119,"close":1120},"2026-02-05",71.62999725341797,{"date":1122,"close":1123},"2026-02-06",72.7699966430664,{"date":1125,"close":1126},"2026-02-09",72.08999633789062,{"date":1128,"close":1129},"2026-02-10",72.91999816894531,{"date":1131,"close":1132},"2026-02-11",74.16000366210938,{"date":1134,"close":1135},"2026-02-12",73.47000122070312,{"date":1137,"close":1138},"2026-02-13",72.97000122070312,{"date":1140,"close":1141},"2026-02-17",72.88999938964844,{"date":1143,"close":1144},"2026-02-18",72.6500015258789,{"date":1146,"close":1147},"2026-02-19",72.30000305175781,{"date":1149,"close":1150},"2026-02-20",72.11000061035156,{"date":1152,"close":1153},"2026-02-23",70.05000305175781,{"date":1155,"close":1156},"2026-02-24",70.25,{"date":1158,"close":1159},"2026-02-25",70.18000030517578,{"date":1161,"close":1162},"2026-02-26",71.08999633789062,{"date":1164,"close":1165},"2026-02-27",70.62000274658203,{"date":1167,"close":1168},"2026-03-02",71,{"date":1170,"close":1171},"2026-03-03",70.93000030517578,{"date":1173,"close":1174},"2026-03-04",71.6500015258789,{"date":1176,"close":1177},"2026-03-05",70.16000366210938,{"date":1179,"close":1180},"2026-03-06",67.37000274658203,{"date":1182,"close":1183},"2026-03-09",67.44999694824219,{"date":1185,"close":1186},"2026-03-10",67.5999984741211,{"date":1188,"close":1189},"2026-03-11",68.12999725341797,{"date":1191,"close":1192},"2026-03-12",67.87000274658203,{"date":1194,"close":1195},"2026-03-13",68.4000015258789,{"date":1197,"close":1198},"2026-03-16",69.37000274658203,{"date":1200,"close":1201},"2026-03-17",70.1500015258789,{"date":1203,"close":1204},"2026-03-18",67.58999633789062,{"date":1206,"close":1207},"2026-03-19",67.23999786376953,{"date":1209,"close":1210},"2026-03-20",65.26000213623047,{"date":1212,"close":1213},"2026-03-23",65.94999694824219,{"date":1215,"close":1216},"2026-03-24",67.83999633789062,{"date":1218,"close":1159},"2026-03-25",{"date":1220,"close":1221},"2026-03-26",70.72000122070312,{"date":1223,"close":1224},"2026-03-27",70.5199966430664,{"date":1226,"close":1227},"2026-03-30",70.13999938964844,{"date":1229,"close":1230},"2026-03-31",70.91999816894531,{"date":1232,"close":1233},"2026-04-01",71.43000030517578,{"date":1235,"close":1236},"2026-04-02",69.30000305175781,{"date":1238,"close":1239},"2026-04-06",68.12000274658203,{"date":1241,"close":1242},"2026-04-07",69.2300033569336,{"date":1244,"close":1245},"2026-04-08",72.66999816894531,{"date":1247,"close":1248},"2026-04-09",72.9800033569336,{"date":1250,"close":1251},"2026-04-10",73.0199966430664,{"date":1253,"close":1254},"2026-04-13",73.01000213623047,{"date":1256,"close":1257},"2026-04-14",72.86000061035156,{"date":1259,"close":159},"2026-04-15",{"date":1261,"close":192},"2026-04-16",{"date":1263,"close":1264},"2026-04-17",72.76000213623047,{"date":1266,"close":1267},"2026-04-20",72.06999969482422,{"date":1269,"close":1270},"2026-04-21",71.1500015258789,{"date":102,"close":1272},70.55000305175781,{"date":1274,"close":1275},"2026-04-23",71.3499984741211,{"date":1277,"close":1278},"2026-04-24",71.8499984741211,{"date":1280,"close":1281},"2026-04-27",72.26000213623047,{"date":1283,"close":1284},"2026-04-28",72.79000091552734,{"date":1286,"close":1287},"2026-04-29",70.41000366210938,{"date":1289,"close":1290},"2026-04-30",71.94000244140625,{"date":1292,"close":1293},"2026-05-01",75.95999908447266,{"date":1295,"close":1296},"2026-05-04",77.5,{"date":1298,"close":1299},"2026-05-05",79,{"date":1301,"close":1302},"2026-05-06",79.29000091552734,{"date":1304,"close":1305},"2026-05-07",77.80999755859375,{"date":1307,"close":1308},"2026-05-08",79.51000213623047,{"date":68,"close":1310},80.31999969482422,{"date":1312,"close":1313},"2026-05-12",81.01000213623047,{"date":1315,"close":1316},"2026-05-13",82.83999633789062,{"date":46,"close":1318},80.6500015258789,{"date":1320,"close":1321},"2026-05-15",76.27999877929688,{"date":1323,"close":1324},"2026-05-18",75.97000122070312,{"date":1326,"close":1327},"2026-05-19",75.04000091552734,{"date":1329,"close":1330},"2026-05-20",75.98999786376953,{"date":1332,"close":1333},"2026-05-21",75.4000015258789,{"date":1335,"close":1336},"2026-05-22",76.79000091552734,{"date":1338,"close":1339},"2026-05-26",78.11000061035156,{"date":1341,"close":1342},"2026-05-27",78.51000213623047,{"date":1344,"close":1345},"2026-05-28",77.94000244140625,{"date":1347,"close":1348},"2026-05-29",77.0199966430664,{"date":1350,"close":1351},"2026-06-01",76.38999938964844,{"date":1353,"close":1354},"2026-06-02",76.4800033569336,{"date":1356,"close":1327},"2026-06-03",{"date":1358,"close":1359},"2026-06-04",76.69999694824219,{"date":1361,"close":1362},"2026-06-05",75.83000183105469,{"date":1364,"close":1365},"2026-06-08",75.55000305175781,{"date":1367,"close":1368},"2026-06-09",76.5199966430664,{"date":1370,"close":1371},"2026-06-10",75.94999694824219,{"date":1373,"close":1374},"2026-06-11",77.30999755859375,{"date":1376,"close":1377},"2026-06-12",78.12000274658203,{"date":1379,"close":1380},"2026-06-15",78.43000030517578,{"date":1382,"close":1383},"2026-06-16",78.0199966430664,{"date":1385,"close":1386},"2026-06-17",76.93000030517578,{"date":1388,"close":1389},"2026-06-18",78.66999816894531,{"date":1391,"close":1392},"2026-06-22",77.16000366210938,{"date":1394,"close":1354},"2026-06-23",{"date":1396,"close":1389},"2026-06-24",{"date":1398,"close":1399},"2026-06-25",78.81999969482422,{"date":1401,"close":1402},"2026-06-26",79.80000305175781,{"date":1404,"close":1405},"2026-06-29",77.43000030517578,{"date":1407,"close":198},"2026-06-30",{"date":1409,"close":1410},"2026-07-01",73.77999877929688,{"date":1412,"close":1413},"2026-07-02",74.45999908447266,{"date":1415,"close":1416},"2026-07-06",74.3499984741211,{"date":1418,"close":1419},"2026-07-07",73.08999633789062,{"date":1421,"close":1422},"2026-07-08",72.18000030517578,{"date":1424,"close":1425},"2026-07-09",71.91999816894531,{"date":1427,"close":156},"2026-07-10",{"date":1429,"close":1422},"2026-07-13",{"date":1431,"close":1432},"2026-07-14",72.31999969482422,{"date":1434,"close":1435},"2026-07-15",73.8499984741211,{"date":1437,"close":1438},"2026-07-16",75.38999938964844,{"date":1440,"close":1441},"2026-07-17",74.91000366210938,{"date":1443,"close":1248},"2026-07-20",{"date":1445,"close":1446},"2026-07-21",73.7300033569336,{"date":1448,"close":1449},"2026-07-22",74.55999755859375,{"date":1451,"close":1452},"2026-07-23",73.20999908447266,{"date":1454,"close":1455},"2026-07-27",74,{"date":1457,"close":544},"2026-07-28",{"date":1459,"close":1460},"2026-07-29",73.73999786376953,{"date":1462,"close":1463},"2026-07-30",72.51000213623047,{"date":1465,"close":1466},"2026-07-31",76.23999786376953,{"date":1468,"close":1469},"2026-08-03",75.20999908447266,{"date":1471,"close":1469},"2026-08-04",{"date":1473,"close":1474},"2026-08-05",77.08999633789062,{"date":1476,"close":1477},"2026-08-06",75.31999969482422,{"date":100,"close":1479},75.29000091552734,{"count":104,"fetchedAt":1481,"source":95},"2026-08-09T20:07:56.734Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1483},"\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>",1786306076683]