[{"data":1,"prerenderedAt":1565},["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-NTGR":25,"$fa-K4WCH_c-5kkF31qXdXPMUlCXGidNDUmfuD99D4pGc":26,"ticker-mcap-NTGR":191,"ticker-profile-NTGR":201,"ticker-earnings-NTGR":215,"ticker-congress-NTGR":219,"i-lucide:info":1563},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1122904","NETGEAR, INC.","Manufacturing","NTGR",[34,50,61,66,71,76,81,94,101,109,116,124,132,143,151,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001193125-26-294464-0","4","Oakes Jonathan Russell","SVP and GM, Home Networking","D",23.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2078584\u002F000119312526294464\u002F0001193125-26-294464-index.htm",10601,74845,247533.35,"F","2026-06-30","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-06-05T00:00:00.000Z","0001197107-26-000002-0","ROBERTS JANICE M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197107\u002F000119710726000002\u002F0001197107-26-000002-index.htm",7779,75830,"A","2026-06-03","Stock award",{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001319799-26-000002-0","Durr Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1319799\u002F000131979926000002\u002F0001319799-26-000002-index.htm",49838,{"cik":29,"filedAt":51,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001572477-26-000002-0","Goli Shravan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572477\u002F000157247726000002\u002F0001572477-26-000002-index.htm",33636,{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001826252-26-000002-0","Butterfass Sarah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826252\u002F000182625226000002\u002F0001826252-26-000002-index.htm",46732,{"cik":29,"filedAt":51,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":56,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002030095-26-000002-0","Orvidas Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030095\u002F000203009526000002\u002F0002030095-26-000002-index.htm",25690,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":93},"2026-06-03T00:00:00.000Z","0001572477-26-000001-0",26.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572477\u002F000157247726000001\u002F0001572477-26-000001-index.htm",1541,27697,41129.29,"S","2026-06-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":85,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":100},"0001572477-26-000001-1",27.05,1840,25857,49772,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":108},"0001826252-26-000001-0",26.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826252\u002F000182625226000001\u002F0001826252-26-000001-index.htm",1570,40087,42028.9,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":115},"0001826252-26-000001-1",27.08,1134,38953,30708.719999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92,"insiderHistory":123},"0001319799-26-000001-0",25.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1319799\u002F000131979926000001\u002F0001319799-26-000001-index.htm",2000,43059,51880,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":89,"transactionDate":130,"intentLabel":91,"signalQuality":92,"insiderHistory":131},"0001319799-26-000001-1",26.76,1000,42059,26760,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"2026-05-04T00:00:00.000Z","0002031733-26-000004-0","Badjate Pramod","President & GM, NFB",25.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031733\u002F000203173326000004\u002F0002031733-26-000004-index.htm",11506,168513,290756.62,"2026-04-30",{"cik":29,"filedAt":133,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":89,"transactionDate":149,"intentLabel":91,"signalQuality":92,"insiderHistory":150},"0002031733-26-000004-1",25.47,3000,165513,76410,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001696247-26-000004-0","Prober Charles J.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696247\u002F000169624726000004\u002F0001696247-26-000004-index.htm",18394,430892,464816.38,{"cik":29,"filedAt":133,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001746894-26-000004-0","Murray Bryan","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746894\u002F000174689426000004\u002F0001746894-26-000004-index.htm",17652,224891,446066.04,"manufacturing",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"HSY","HERSHEY CO",{"ticker":173,"issuerName":174},"ANET","Arista Networks, Inc.",{"ticker":176,"issuerName":177},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":179,"issuerName":180},"TDG","TransDigm Group INC",{"ticker":182,"issuerName":183},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":185,"issuerName":186},"LZB","LA-Z-BOY INC",{"count":188,"fetchedAt":189,"source":190},16,"2026-07-26T11:23:15.074Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},672339549.6727791,"fresh","2026-07-23",3,"2026-04-24",{"count":199,"fetchedAt":200,"source":190},1,"2026-07-26T11:23:15.075Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"Charles J. Prober","Communication Equipment",784,"2003-07-31","US","CA","San Jose","https:\u002F\u002Fwww.netgear.com",1.191,"19-36.86","2026-07-24T14:02:26.099Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1561},{"congressTrades":221,"insiderTrades":222,"priceHistory":239,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":56,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":85,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":54,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":89,"transactionDate":130},{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":89,"transactionDate":149},{"cik":29,"filedAt":133,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":142},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,605,608,611,614,617,620,623,626,629,632,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,683,685,688,691,693,696,699,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,765,768,771,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1099,1102,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1179,1181,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1295,1297,1300,1303,1305,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1338,1341,1344,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1399,1402,1405,1408,1410,1411,1413,1416,1419,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1469,1471,1474,1477,1480,1482,1485,1488,1491,1493,1496,1499,1501,1504,1507,1510,1512,1515,1517,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1552,1554,1557,1560],{"date":241,"close":242},"2021-07-30",34.25,{"date":244,"close":245},"2021-08-06",34.380001068115234,{"date":247,"close":248},"2021-08-13",35.130001068115234,{"date":250,"close":251},"2021-08-20",35.15999984741211,{"date":253,"close":254},"2021-08-27",35.4900016784668,{"date":256,"close":257},"2021-09-03",34.369998931884766,{"date":259,"close":260},"2021-09-10",32.72999954223633,{"date":262,"close":263},"2021-09-17",31.690000534057617,{"date":265,"close":266},"2021-09-24",32.52000045776367,{"date":268,"close":269},"2021-10-01",32.439998626708984,{"date":271,"close":272},"2021-10-08",32.97999954223633,{"date":274,"close":275},"2021-10-15",32.900001525878906,{"date":277,"close":278},"2021-10-22",32.22999954223633,{"date":280,"close":281},"2021-10-29",28.829999923706055,{"date":283,"close":284},"2021-11-05",29.780000686645508,{"date":286,"close":287},"2021-11-12",28.329999923706055,{"date":289,"close":290},"2021-11-19",27.549999237060547,{"date":292,"close":293},"2021-11-26",26.65999984741211,{"date":295,"close":296},"2021-12-03",28,{"date":298,"close":299},"2021-12-10",28.559999465942383,{"date":301,"close":302},"2021-12-17",28.510000228881836,{"date":304,"close":305},"2021-12-23",29.110000610351562,{"date":307,"close":308},"2021-12-31",29.209999084472656,{"date":310,"close":311},"2022-01-07",30.1200008392334,{"date":313,"close":314},"2022-01-14",29.700000762939453,{"date":316,"close":317},"2022-01-21",27.020000457763672,{"date":319,"close":320},"2022-01-28",26.420000076293945,{"date":322,"close":323},"2022-02-04",27.170000076293945,{"date":325,"close":326},"2022-02-11",26.06999969482422,{"date":328,"close":329},"2022-02-18",26.829999923706055,{"date":331,"close":332},"2022-02-25",26.25,{"date":334,"close":335},"2022-03-04",26.18000030517578,{"date":337,"close":338},"2022-03-11",23.670000076293945,{"date":340,"close":341},"2022-03-18",24.690000534057617,{"date":343,"close":341},"2022-03-25",{"date":345,"close":346},"2022-04-01",24.790000915527344,{"date":348,"close":349},"2022-04-08",23.020000457763672,{"date":351,"close":352},"2022-04-14",22.549999237060547,{"date":354,"close":355},"2022-04-22",21.709999084472656,{"date":357,"close":358},"2022-04-29",21.700000762939453,{"date":360,"close":361},"2022-05-06",20.100000381469727,{"date":363,"close":364},"2022-05-13",19.889999389648438,{"date":366,"close":367},"2022-05-20",18.729999542236328,{"date":369,"close":370},"2022-05-27",19.389999389648438,{"date":372,"close":373},"2022-06-03",19.329999923706055,{"date":375,"close":376},"2022-06-10",18.6200008392334,{"date":378,"close":379},"2022-06-17",17.93000030517578,{"date":381,"close":382},"2022-06-24",19.440000534057617,{"date":384,"close":385},"2022-07-01",18.770000457763672,{"date":387,"close":388},"2022-07-08",19.709999084472656,{"date":390,"close":391},"2022-07-15",19.06999969482422,{"date":393,"close":394},"2022-07-22",19.850000381469727,{"date":396,"close":397},"2022-07-29",25.780000686645508,{"date":399,"close":400},"2022-08-05",25.899999618530273,{"date":402,"close":403},"2022-08-12",25.520000457763672,{"date":405,"close":406},"2022-08-19",25.25,{"date":408,"close":409},"2022-08-26",23.8799991607666,{"date":411,"close":412},"2022-09-02",23.049999237060547,{"date":414,"close":415},"2022-09-09",22.75,{"date":417,"close":418},"2022-09-16",22.209999084472656,{"date":420,"close":421},"2022-09-23",21.809999465942383,{"date":423,"close":424},"2022-09-30",20.040000915527344,{"date":426,"close":427},"2022-10-07",20.760000228881836,{"date":429,"close":430},"2022-10-14",19.90999984741211,{"date":432,"close":433},"2022-10-21",20.75,{"date":435,"close":394},"2022-10-28",{"date":437,"close":438},"2022-11-04",19.139999389648438,{"date":440,"close":441},"2022-11-11",19.350000381469727,{"date":443,"close":444},"2022-11-18",19.219999313354492,{"date":446,"close":447},"2022-11-25",19.31999969482422,{"date":449,"close":450},"2022-12-02",21.25,{"date":452,"close":453},"2022-12-09",20.65999984741211,{"date":455,"close":456},"2022-12-16",18.799999237060547,{"date":458,"close":459},"2022-12-23",18.030000686645508,{"date":461,"close":462},"2022-12-30",18.110000610351562,{"date":464,"close":465},"2023-01-06",19.030000686645508,{"date":467,"close":468},"2023-01-13",20.459999084472656,{"date":470,"close":471},"2023-01-20",19.579999923706055,{"date":473,"close":474},"2023-01-27",19.75,{"date":476,"close":477},"2023-02-03",19.540000915527344,{"date":479,"close":480},"2023-02-10",19.34000015258789,{"date":482,"close":483},"2023-02-17",19.229999542236328,{"date":485,"close":486},"2023-02-24",18.049999237060547,{"date":488,"close":489},"2023-03-03",18.209999084472656,{"date":491,"close":492},"2023-03-10",17.690000534057617,{"date":494,"close":495},"2023-03-17",17.43000030517578,{"date":497,"close":498},"2023-03-24",17.299999237060547,{"date":500,"close":501},"2023-03-31",18.510000228881836,{"date":503,"close":504},"2023-04-06",18.459999084472656,{"date":506,"close":507},"2023-04-14",18.389999389648438,{"date":509,"close":510},"2023-04-21",17.559999465942383,{"date":512,"close":513},"2023-04-28",14.130000114440918,{"date":515,"close":516},"2023-05-05",13.920000076293945,{"date":518,"close":519},"2023-05-12",13.869999885559082,{"date":521,"close":522},"2023-05-19",13.970000267028809,{"date":524,"close":525},"2023-05-26",13.949999809265137,{"date":527,"close":528},"2023-06-02",14.229999542236328,{"date":530,"close":531},"2023-06-09",13.680000305175781,{"date":533,"close":534},"2023-06-16",14.930000305175781,{"date":536,"close":537},"2023-06-23",13.930000305175781,{"date":539,"close":540},"2023-06-30",14.15999984741211,{"date":542,"close":543},"2023-07-07",14.479999542236328,{"date":545,"close":546},"2023-07-14",14.350000381469727,{"date":548,"close":549},"2023-07-21",14.199999809265137,{"date":551,"close":552},"2023-07-28",13.5,{"date":554,"close":555},"2023-08-04",14.079999923706055,{"date":557,"close":558},"2023-08-11",13.039999961853027,{"date":560,"close":561},"2023-08-18",12.789999961853027,{"date":563,"close":564},"2023-08-25",12.75,{"date":566,"close":567},"2023-09-01",13.069999694824219,{"date":569,"close":570},"2023-09-08",12.180000305175781,{"date":572,"close":573},"2023-09-15",12.859999656677246,{"date":575,"close":576},"2023-09-22",12.319999694824219,{"date":578,"close":579},"2023-09-29",12.59000015258789,{"date":581,"close":582},"2023-10-06",11.8100004196167,{"date":584,"close":585},"2023-10-13",10.949999809265137,{"date":587,"close":588},"2023-10-20",10.970000267028809,{"date":590,"close":573},"2023-10-27",{"date":592,"close":593},"2023-11-03",12.850000381469727,{"date":595,"close":596},"2023-11-10",12.489999771118164,{"date":598,"close":599},"2023-11-17",12.729999542236328,{"date":601,"close":602},"2023-11-24",13.010000228881836,{"date":604,"close":519},"2023-12-01",{"date":606,"close":607},"2023-12-08",13.989999771118164,{"date":609,"close":610},"2023-12-15",14.789999961853027,{"date":612,"close":613},"2023-12-22",14.75,{"date":615,"close":616},"2023-12-29",14.579999923706055,{"date":618,"close":619},"2024-01-05",14.09000015258789,{"date":621,"close":622},"2024-01-12",13.979999542236328,{"date":624,"close":625},"2024-01-19",14.0600004196167,{"date":627,"close":628},"2024-01-26",14.800000190734863,{"date":630,"close":631},"2024-02-02",14.550000190734863,{"date":633,"close":573},"2024-02-09",{"date":635,"close":636},"2024-02-16",14.640000343322754,{"date":638,"close":639},"2024-02-23",14.84000015258789,{"date":641,"close":642},"2024-03-01",15.119999885559082,{"date":644,"close":616},"2024-03-08",{"date":646,"close":647},"2024-03-15",14.59000015258789,{"date":649,"close":650},"2024-03-22",15.4399995803833,{"date":652,"close":653},"2024-03-28",15.770000457763672,{"date":655,"close":656},"2024-04-05",15.020000457763672,{"date":658,"close":659},"2024-04-12",14.680000305175781,{"date":661,"close":662},"2024-04-19",14.260000228881836,{"date":664,"close":665},"2024-04-26",14.850000381469727,{"date":667,"close":668},"2024-05-03",11.630000114440918,{"date":670,"close":671},"2024-05-10",12.039999961853027,{"date":673,"close":674},"2024-05-17",12.899999618530273,{"date":676,"close":677},"2024-05-24",13.380000114440918,{"date":679,"close":680},"2024-05-31",13.8100004196167,{"date":682,"close":619},"2024-06-07",{"date":684,"close":631},"2024-06-14",{"date":686,"close":687},"2024-06-21",14.359999656677246,{"date":689,"close":690},"2024-06-28",15.300000190734863,{"date":692,"close":616},"2024-07-05",{"date":694,"close":695},"2024-07-12",15,{"date":697,"close":698},"2024-07-19",15.15999984741211,{"date":700,"close":188},"2024-07-26",{"date":702,"close":703},"2024-08-02",15.25,{"date":705,"close":706},"2024-08-09",15.1899995803833,{"date":708,"close":698},"2024-08-16",{"date":710,"close":711},"2024-08-23",15.779999732971191,{"date":713,"close":714},"2024-08-30",16.229999542236328,{"date":716,"close":717},"2024-09-06",15.760000228881836,{"date":719,"close":720},"2024-09-13",21.940000534057617,{"date":722,"close":723},"2024-09-20",20.270000457763672,{"date":725,"close":726},"2024-09-27",19.860000610351562,{"date":728,"close":729},"2024-10-04",19.299999237060547,{"date":731,"close":732},"2024-10-11",20.850000381469727,{"date":734,"close":735},"2024-10-18",21.520000457763672,{"date":737,"close":738},"2024-10-25",20.219999313354492,{"date":740,"close":741},"2024-11-01",22.780000686645508,{"date":743,"close":744},"2024-11-08",24.309999465942383,{"date":746,"close":747},"2024-11-15",24.149999618530273,{"date":749,"close":750},"2024-11-22",24.299999237060547,{"date":752,"close":753},"2024-11-29",24.600000381469727,{"date":755,"close":756},"2024-12-06",24.709999084472656,{"date":758,"close":759},"2024-12-13",25.40999984741211,{"date":761,"close":296},"2024-12-20",{"date":763,"close":764},"2024-12-27",28.139999389648438,{"date":766,"close":767},"2025-01-03",27.520000457763672,{"date":769,"close":770},"2025-01-10",26.280000686645508,{"date":772,"close":323},"2025-01-17",{"date":774,"close":775},"2025-01-24",27.850000381469727,{"date":777,"close":778},"2025-01-31",27.649999618530273,{"date":780,"close":781},"2025-02-07",29.389999389648438,{"date":783,"close":784},"2025-02-14",28.459999084472656,{"date":786,"close":787},"2025-02-21",26.200000762939453,{"date":789,"close":790},"2025-02-28",26.299999237060547,{"date":792,"close":793},"2025-03-07",23.299999237060547,{"date":795,"close":796},"2025-03-14",23.899999618530273,{"date":798,"close":799},"2025-03-21",23.6299991607666,{"date":801,"close":802},"2025-03-28",24.719999313354492,{"date":804,"close":805},"2025-04-04",19.969999313354492,{"date":807,"close":808},"2025-04-11",22.639999389648438,{"date":810,"close":811},"2025-04-17",22.110000610351562,{"date":813,"close":814},"2025-04-25",24.760000228881836,{"date":816,"close":817},"2025-05-02",27.81999969482422,{"date":819,"close":820},"2025-05-09",29.170000076293945,{"date":822,"close":823},"2025-05-16",30.3799991607666,{"date":825,"close":826},"2025-05-23",28.799999237060547,{"date":828,"close":829},"2025-05-30",29.329999923706055,{"date":831,"close":832},"2025-06-06",30.219999313354492,{"date":834,"close":835},"2025-06-13",27.450000762939453,{"date":837,"close":838},"2025-06-20",26.559999465942383,{"date":840,"close":841},"2025-06-27",28.389999389648438,{"date":843,"close":844},"2025-07-03",29.40999984741211,{"date":846,"close":847},"2025-07-11",29.139999389648438,{"date":849,"close":850},"2025-07-18",27.790000915527344,{"date":852,"close":853},"2025-07-22",26.030000686645508,{"date":855,"close":856},"2025-07-23",26.270000457763672,{"date":858,"close":859},"2025-07-24",26.020000457763672,{"date":861,"close":397},"2025-07-25",{"date":863,"close":403},"2025-07-28",{"date":865,"close":866},"2025-07-29",25.09000015258789,{"date":868,"close":869},"2025-07-30",24.65999984741211,{"date":871,"close":872},"2025-07-31",23.25,{"date":874,"close":875},"2025-08-01",22.5,{"date":877,"close":878},"2025-08-04",23.690000534057617,{"date":880,"close":881},"2025-08-05",23.940000534057617,{"date":883,"close":884},"2025-08-06",24.850000381469727,{"date":886,"close":887},"2025-08-07",24.729999542236328,{"date":889,"close":890},"2025-08-08",25.139999389648438,{"date":892,"close":893},"2025-08-11",25.219999313354492,{"date":895,"close":896},"2025-08-12",25.110000610351562,{"date":898,"close":899},"2025-08-13",25.510000228881836,{"date":901,"close":902},"2025-08-14",24.459999084472656,{"date":904,"close":905},"2025-08-15",24.3700008392334,{"date":907,"close":908},"2025-08-18",24.639999389648438,{"date":910,"close":911},"2025-08-19",24.989999771118164,{"date":913,"close":914},"2025-08-20",25,{"date":916,"close":917},"2025-08-21",24.610000610351562,{"date":919,"close":920},"2025-08-22",27.479999542236328,{"date":922,"close":923},"2025-08-25",27,{"date":925,"close":926},"2025-08-26",27.09000015258789,{"date":928,"close":929},"2025-08-27",27.1200008392334,{"date":931,"close":932},"2025-08-28",26.770000457763672,{"date":934,"close":323},"2025-08-29",{"date":936,"close":937},"2025-09-02",26.899999618530273,{"date":939,"close":940},"2025-09-03",27.290000915527344,{"date":942,"close":943},"2025-09-04",27.979999542236328,{"date":945,"close":946},"2025-09-05",27.950000762939453,{"date":948,"close":949},"2025-09-08",28.149999618530273,{"date":951,"close":952},"2025-09-09",28.299999237060547,{"date":954,"close":955},"2025-09-10",28.3700008392334,{"date":957,"close":958},"2025-09-11",29.030000686645508,{"date":960,"close":961},"2025-09-12",28.649999618530273,{"date":963,"close":958},"2025-09-15",{"date":965,"close":966},"2025-09-16",28.950000762939453,{"date":968,"close":969},"2025-09-17",28.6299991607666,{"date":971,"close":972},"2025-09-18",29.31999969482422,{"date":974,"close":975},"2025-09-19",29.1200008392334,{"date":977,"close":978},"2025-09-22",28.700000762939453,{"date":980,"close":981},"2025-09-23",28.729999542236328,{"date":983,"close":981},"2025-09-24",{"date":985,"close":986},"2025-09-25",28.860000610351562,{"date":988,"close":989},"2025-09-26",29.25,{"date":991,"close":992},"2025-09-29",31.520000457763672,{"date":994,"close":995},"2025-09-30",32.38999938964844,{"date":997,"close":998},"2025-10-01",33.7400016784668,{"date":1000,"close":1001},"2025-10-02",33.31999969482422,{"date":1003,"close":1004},"2025-10-03",33.09000015258789,{"date":1006,"close":1007},"2025-10-06",32.59000015258789,{"date":1009,"close":1010},"2025-10-07",32.310001373291016,{"date":1012,"close":1013},"2025-10-08",33.060001373291016,{"date":1015,"close":1016},"2025-10-09",36.0099983215332,{"date":1018,"close":1019},"2025-10-10",35.18000030517578,{"date":1021,"close":1022},"2025-10-13",34.4900016784668,{"date":1024,"close":1025},"2025-10-14",34.83000183105469,{"date":1027,"close":1028},"2025-10-15",34.84000015258789,{"date":1030,"close":1031},"2025-10-16",32.459999084472656,{"date":1033,"close":1034},"2025-10-17",32.41999816894531,{"date":1036,"close":1037},"2025-10-20",32.77000045776367,{"date":1039,"close":1040},"2025-10-21",32.18000030517578,{"date":1042,"close":1043},"2025-10-22",31.760000228881836,{"date":1045,"close":1046},"2025-10-23",32.189998626708984,{"date":1048,"close":1049},"2025-10-24",32.9900016784668,{"date":1051,"close":1052},"2025-10-27",33.22999954223633,{"date":1054,"close":1055},"2025-10-28",33.90999984741211,{"date":1057,"close":1058},"2025-10-29",33.61000061035156,{"date":1060,"close":1061},"2025-10-30",33.88999938964844,{"date":1063,"close":1064},"2025-10-31",34.720001220703125,{"date":1066,"close":1067},"2025-11-03",31.649999618530273,{"date":1069,"close":1070},"2025-11-04",29.770000457763672,{"date":1072,"close":1073},"2025-11-05",29.299999237060547,{"date":1075,"close":1076},"2025-11-06",29.18000030517578,{"date":1078,"close":1079},"2025-11-07",29.309999465942383,{"date":1081,"close":1082},"2025-11-10",29.6299991607666,{"date":1084,"close":1085},"2025-11-11",29.270000457763672,{"date":1087,"close":1088},"2025-11-12",29.729999542236328,{"date":1090,"close":290},"2025-11-13",{"date":1092,"close":1093},"2025-11-14",27.739999771118164,{"date":1095,"close":1096},"2025-11-17",25.299999237060547,{"date":1098,"close":908},"2025-11-18",{"date":1100,"close":1101},"2025-11-19",24.389999389648438,{"date":1103,"close":744},"2025-11-20",{"date":1105,"close":911},"2025-11-21",{"date":1107,"close":1108},"2025-11-24",25.3799991607666,{"date":1110,"close":1111},"2025-11-25",25.5,{"date":1113,"close":1114},"2025-11-26",25.969999313354492,{"date":1116,"close":1117},"2025-11-28",26.450000762939453,{"date":1119,"close":1120},"2025-12-01",25.829999923706055,{"date":1122,"close":1123},"2025-12-02",25.549999237060547,{"date":1125,"close":1126},"2025-12-03",26.209999084472656,{"date":1128,"close":1129},"2025-12-04",26.889999389648438,{"date":1131,"close":1132},"2025-12-05",26.6200008392334,{"date":1134,"close":1135},"2025-12-08",26.920000076293945,{"date":1137,"close":1138},"2025-12-09",26.579999923706055,{"date":1140,"close":1141},"2025-12-10",25.760000228881836,{"date":1143,"close":1144},"2025-12-11",25.389999389648438,{"date":1146,"close":1147},"2025-12-12",24.56999969482422,{"date":1149,"close":1150},"2025-12-15",23.520000457763672,{"date":1152,"close":1153},"2025-12-16",24.06999969482422,{"date":1155,"close":1156},"2025-12-17",23.709999084472656,{"date":1158,"close":1159},"2025-12-18",23.969999313354492,{"date":1161,"close":1101},"2025-12-19",{"date":1163,"close":1164},"2025-12-22",24.450000762939453,{"date":1166,"close":1167},"2025-12-23",24.559999465942383,{"date":1169,"close":1170},"2025-12-24",24.530000686645508,{"date":1172,"close":1173},"2025-12-26",24.6299991607666,{"date":1175,"close":1176},"2025-12-29",24.31999969482422,{"date":1178,"close":1147},"2025-12-30",{"date":1180,"close":1170},"2025-12-31",{"date":1182,"close":750},"2026-01-02",{"date":1184,"close":902},"2026-01-05",{"date":1186,"close":1187},"2026-01-06",24.18000030517578,{"date":1189,"close":1190},"2026-01-07",24.010000228881836,{"date":1192,"close":1193},"2026-01-08",23.350000381469727,{"date":1195,"close":1196},"2026-01-09",23.68000030517578,{"date":1198,"close":1199},"2026-01-12",23.31999969482422,{"date":1201,"close":1202},"2026-01-13",22.959999084472656,{"date":1204,"close":1205},"2026-01-14",22.3799991607666,{"date":1207,"close":1208},"2026-01-15",22.68000030517578,{"date":1210,"close":1211},"2026-01-16",22.43000030517578,{"date":1213,"close":735},"2026-01-20",{"date":1215,"close":1216},"2026-01-21",21.510000228881836,{"date":1218,"close":1219},"2026-01-22",21.6200008392334,{"date":1221,"close":1222},"2026-01-23",21.190000534057617,{"date":1224,"close":1225},"2026-01-26",21.600000381469727,{"date":1227,"close":1228},"2026-01-27",21.760000228881836,{"date":1230,"close":1231},"2026-01-28",21.420000076293945,{"date":1233,"close":1234},"2026-01-29",20.8799991607666,{"date":1236,"close":1237},"2026-01-30",20.90999984741211,{"date":1239,"close":1240},"2026-02-02",20.8700008392334,{"date":1242,"close":1243},"2026-02-03",20.950000762939453,{"date":1245,"close":1246},"2026-02-04",20.170000076293945,{"date":1248,"close":1249},"2026-02-05",19.8700008392334,{"date":1251,"close":1252},"2026-02-06",20.5,{"date":1254,"close":1255},"2026-02-09",20.719999313354492,{"date":1257,"close":1258},"2026-02-10",20.610000610351562,{"date":1260,"close":1261},"2026-02-11",20.530000686645508,{"date":1263,"close":1264},"2026-02-12",20.450000762939453,{"date":1266,"close":720},"2026-02-13",{"date":1268,"close":1269},"2026-02-17",21.260000228881836,{"date":1271,"close":1272},"2026-02-18",20.700000762939453,{"date":1274,"close":1275},"2026-02-19",20.809999465942383,{"date":1277,"close":1240},"2026-02-20",{"date":1279,"close":1280},"2026-02-23",20.149999618530273,{"date":1282,"close":1283},"2026-02-24",20.309999465942383,{"date":1285,"close":1286},"2026-02-25",20.690000534057617,{"date":1288,"close":1289},"2026-02-26",20.489999771118164,{"date":1291,"close":1292},"2026-02-27",20.6200008392334,{"date":1294,"close":433},"2026-03-02",{"date":1296,"close":732},"2026-03-03",{"date":1298,"close":1299},"2026-03-04",21.670000076293945,{"date":1301,"close":1302},"2026-03-05",20.979999542236328,{"date":1304,"close":723},"2026-03-06",{"date":1306,"close":1286},"2026-03-09",{"date":1308,"close":1309},"2026-03-10",21.139999389648438,{"date":1311,"close":1312},"2026-03-11",21.350000381469727,{"date":1314,"close":1315},"2026-03-12",21.18000030517578,{"date":1317,"close":1318},"2026-03-13",21.56999969482422,{"date":1320,"close":1321},"2026-03-16",21.84000015258789,{"date":1323,"close":1324},"2026-03-17",21.65999984741211,{"date":1326,"close":1327},"2026-03-18",21.579999923706055,{"date":1329,"close":1312},"2026-03-19",{"date":1331,"close":1332},"2026-03-20",20.84000015258789,{"date":1334,"close":1335},"2026-03-23",22.059999465942383,{"date":1337,"close":902},"2026-03-24",{"date":1339,"close":1340},"2026-03-25",22.389999389648438,{"date":1342,"close":1343},"2026-03-26",22.1299991607666,{"date":1345,"close":1318},"2026-03-27",{"date":1347,"close":1348},"2026-03-30",21.489999771118164,{"date":1350,"close":1321},"2026-03-31",{"date":1352,"close":1353},"2026-04-01",22.950000762939453,{"date":1355,"close":1356},"2026-04-02",23.3799991607666,{"date":1358,"close":1359},"2026-04-06",23.549999237060547,{"date":1361,"close":1362},"2026-04-07",24.200000762939453,{"date":1364,"close":1365},"2026-04-08",24.510000228881836,{"date":1367,"close":1368},"2026-04-09",23.309999465942383,{"date":1370,"close":1368},"2026-04-10",{"date":1372,"close":1373},"2026-04-13",23.600000381469727,{"date":1375,"close":1376},"2026-04-14",24.100000381469727,{"date":1378,"close":1379},"2026-04-15",24.809999465942383,{"date":1381,"close":853},"2026-04-16",{"date":1383,"close":1384},"2026-04-17",27.510000228881836,{"date":1386,"close":1387},"2026-04-20",26.81999969482422,{"date":1389,"close":1390},"2026-04-21",26.739999771118164,{"date":1392,"close":1393},"2026-04-22",25.950000762939453,{"date":1395,"close":1396},"2026-04-23",25.31999969482422,{"date":197,"close":1398},25.6299991607666,{"date":1400,"close":1401},"2026-04-27",25.450000762939453,{"date":1403,"close":1404},"2026-04-28",24.889999389648438,{"date":1406,"close":1407},"2026-04-29",25.889999389648438,{"date":142,"close":1409},25.270000457763672,{"date":149,"close":406},{"date":1412,"close":756},"2026-05-04",{"date":1414,"close":1415},"2026-05-05",25.6200008392334,{"date":1417,"close":1418},"2026-05-06",25.559999465942383,{"date":1420,"close":1407},"2026-05-07",{"date":1422,"close":1423},"2026-05-08",27.469999313354492,{"date":1425,"close":320},"2026-05-11",{"date":1427,"close":1428},"2026-05-12",25.670000076293945,{"date":1430,"close":1431},"2026-05-13",25.68000030517578,{"date":1433,"close":1434},"2026-05-14",25.81999969482422,{"date":1436,"close":1437},"2026-05-15",24.75,{"date":1439,"close":1440},"2026-05-18",25.049999237060547,{"date":1442,"close":1443},"2026-05-19",24.520000457763672,{"date":1445,"close":1446},"2026-05-20",24.479999542236328,{"date":1448,"close":1449},"2026-05-21",24.8799991607666,{"date":1451,"close":1452},"2026-05-22",25.790000915527344,{"date":1454,"close":1455},"2026-05-26",26.09000015258789,{"date":1457,"close":1458},"2026-05-27",25.799999237060547,{"date":1460,"close":1461},"2026-05-28",25.709999084472656,{"date":1463,"close":1464},"2026-05-29",25.989999771118164,{"date":90,"close":1466},26.709999084472656,{"date":130,"close":1468},27.25,{"date":59,"close":1470},26.190000534057617,{"date":1472,"close":1473},"2026-06-04",25.739999771118164,{"date":1475,"close":1476},"2026-06-05",24.09000015258789,{"date":1478,"close":1479},"2026-06-08",25.200000762939453,{"date":1481,"close":747},"2026-06-09",{"date":1483,"close":1484},"2026-06-10",23.920000076293945,{"date":1486,"close":1487},"2026-06-11",24.329999923706055,{"date":1489,"close":1490},"2026-06-12",24.5,{"date":1492,"close":1170},"2026-06-15",{"date":1494,"close":1495},"2026-06-16",24.34000015258789,{"date":1497,"close":1498},"2026-06-17",22.770000457763672,{"date":1500,"close":412},"2026-06-18",{"date":1502,"close":1503},"2026-06-22",23.489999771118164,{"date":1505,"close":1506},"2026-06-23",23.229999542236328,{"date":1508,"close":1509},"2026-06-24",23.209999084472656,{"date":1511,"close":741},"2026-06-25",{"date":1513,"close":1514},"2026-06-26",22.84000015258789,{"date":1516,"close":1202},"2026-06-29",{"date":47,"close":1193},{"date":1519,"close":1520},"2026-07-01",23.200000762939453,{"date":1522,"close":1523},"2026-07-02",21.5,{"date":1525,"close":1526},"2026-07-06",22.09000015258789,{"date":1528,"close":1529},"2026-07-07",21.450000762939453,{"date":1531,"close":1532},"2026-07-08",22,{"date":1534,"close":1535},"2026-07-09",22.940000534057617,{"date":1537,"close":1538},"2026-07-10",22.979999542236328,{"date":1540,"close":1541},"2026-07-13",22.860000610351562,{"date":1543,"close":1544},"2026-07-14",23,{"date":1546,"close":1547},"2026-07-15",22.350000381469727,{"date":1549,"close":1211},"2026-07-16",{"date":1551,"close":1211},"2026-07-17",{"date":1553,"close":872},"2026-07-20",{"date":1555,"close":1556},"2026-07-21",24.239999771118164,{"date":1558,"close":1559},"2026-07-22",24.6200008392334,{"date":195,"close":1440},{"count":199,"fetchedAt":1562,"source":190},"2026-07-26T11:23:15.080Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1564},"\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>",1785064995022]