[{"data":1,"prerenderedAt":1647},["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-NYT":25,"$fy9mPYboCc-MCt-9ui5cMdqP7Ek4S4xPwymK80g6qGTU":26,"ticker-mcap-NYT":233,"ticker-profile-NYT":242,"ticker-earnings-NYT":257,"ticker-congress-NYT":261,"i-lucide:info":1645},{"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":229},{"identity":28,"transactions":33,"sectorSlug":209,"relatedTickers":210},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"71691","NEW YORK TIMES CO","Manufacturing","NYT",[34,48,55,62,69,76,83,90,96,111,123,133,140,144,148,152,156,160,164,168,175,180,185,189,194,199,204],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:57:28.000Z","0001628280-26-049875-0","4","Bhutani Amanpal Singh","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753365\u002F000162828026049875\u002F0001628280-26-049875-index.htm",98,32147,"A","2026-07-23","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:47:46.000Z","0001847776-26-000010-0","Bronstein Manuel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847776\u002F000184777626000010\u002F0001847776-26-000010-index.htm",62,20405,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:46:42.000Z","0001786769-26-000011-0","Brooke Beth A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786769\u002F000178676926000011\u002F0001786769-26-000011-index.htm",68,22167,{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:45:38.000Z","0001497570-26-000013-0","Glaser Rachel C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497570\u002F000149757026000013\u002F0001497570-26-000013-index.htm",110,35888,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:44:35.000Z","0001193074-26-000010-0","MCANDREWS BRIAN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193074\u002F000119307426000010\u002F0001193074-26-000010-index.htm",176,60174,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:43:32.000Z","0000938885-26-000013-0","ROGERS JOHN W JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F938885\u002F000093888526000013\u002F0000938885-26-000013-index.htm",106,54598,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:42:33.000Z","0001842720-26-000009-0","Subramanian Anuradha B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842720\u002F000184272026000009\u002F0001842720-26-000009-index.htm",36,11935,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":74,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T21:40:46.000Z","0001641294-26-000008-0","VAN DYCK REBECCA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641294\u002F000164129426000008\u002F0001641294-26-000008-index.htm",57014,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109,"insiderHistory":110},"2026-06-05T00:00:00.000Z","0001838160-26-000007-0","Welch Jacqueline M","EVP and CHRO",74.137,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838160\u002F000183816026000007\u002F0001838160-26-000007-index.htm",4000,23873,296548,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":109,"insiderHistory":122},"2026-05-14T00:00:00.000Z","0001980790-26-000009-0","Bardeen William","EVP, Chief Financial Officer",77.851,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980790\u002F000198079026000009\u002F0001980790-26-000009-index.htm",4121,14560,320823.971,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":109,"insiderHistory":132},"0001640075-26-000009-0","KOPIT LEVIEN MEREDITH A.","PRESIDENT & CEO",78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640075\u002F000164007526000009\u002F0001640075-26-000009-index.htm",9750,219612,760500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2026-04-24T00:00:00.000Z","0001193074-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193074\u002F000119307426000005\u002F0001193074-26-000005-index.htm",2277,59998,"2026-04-22",{"cik":29,"filedAt":134,"filingId":141,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":137,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001628280-26-027269-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753365\u002F000162828026027269\u002F0001628280-26-027269-index.htm",32049,{"cik":29,"filedAt":134,"filingId":145,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":137,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0000938885-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F938885\u002F000093888526000006\u002F0000938885-26-000006-index.htm",54492,{"cik":29,"filedAt":134,"filingId":149,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":137,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001641294-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641294\u002F000164129426000005\u002F0001641294-26-000005-index.htm",56838,{"cik":29,"filedAt":134,"filingId":153,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001786769-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786769\u002F000178676926000006\u002F0001786769-26-000006-index.htm",22099,{"cik":29,"filedAt":134,"filingId":157,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":137,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001497570-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497570\u002F000149757026000008\u002F0001497570-26-000008-index.htm",35778,{"cik":29,"filedAt":134,"filingId":161,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":137,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001842720-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842720\u002F000184272026000006\u002F0001842720-26-000006-index.htm",11899,{"cik":29,"filedAt":134,"filingId":165,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":137,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001847776-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847776\u002F000184777626000007\u002F0001847776-26-000007-index.htm",20343,{"cik":29,"filedAt":169,"filingId":170,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"2026-04-20T00:00:00.000Z","0001641294-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641294\u002F000164129426000003\u002F0001641294-26-000003-index.htm",151,54561,"2026-04-16",{"cik":29,"filedAt":169,"filingId":176,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001628280-26-026071-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753365\u002F000162828026026071\u002F0001628280-26-026071-index.htm",81,29772,{"cik":29,"filedAt":169,"filingId":181,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001842720-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842720\u002F000184272026000004\u002F0001842720-26-000004-index.htm",26,9622,{"cik":29,"filedAt":169,"filingId":186,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":172,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001193074-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193074\u002F000119307426000004\u002F0001193074-26-000004-index.htm",57721,{"cik":29,"filedAt":169,"filingId":190,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001497570-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497570\u002F000149757026000006\u002F0001497570-26-000006-index.htm",92,33501,{"cik":29,"filedAt":169,"filingId":195,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001786769-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786769\u002F000178676926000004\u002F0001786769-26-000004-index.htm",54,19822,{"cik":29,"filedAt":169,"filingId":200,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0001847776-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847776\u002F000184777626000005\u002F0001847776-26-000005-index.htm",49,18066,{"cik":29,"filedAt":169,"filingId":205,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":44,"transactionDate":174,"intentLabel":46,"signalQuality":47},"0000938885-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F938885\u002F000093888526000004\u002F0000938885-26-000004-index.htm",88,52215,"manufacturing",[211,214,217,220,223,226],{"ticker":212,"issuerName":213},"HSY","HERSHEY CO",{"ticker":215,"issuerName":216},"ANET","Arista Networks, Inc.",{"ticker":218,"issuerName":219},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":221,"issuerName":222},"TDG","TransDigm Group INC",{"ticker":224,"issuerName":225},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":227,"issuerName":228},"ENS","EnerSys",{"count":230,"fetchedAt":231,"source":232},27,"2026-07-28T01:08:10.738Z","sqlite",{"data":234,"meta":240},{"value":235,"quality":236,"closeDate":237,"ageDays":238,"sharesAsOf":239},11846897079.612732,"fresh","2026-07-27",1,"2026-03-31",{"count":238,"fetchedAt":241,"source":232},"2026-07-28T01:08:10.739Z",{"data":243,"meta":255},{"ticker":32,"ceo":244,"industry":245,"fullTimeEmployees":246,"ipoDate":247,"country":248,"state":249,"city":250,"website":251,"exchangeShort":25,"marketCap":25,"beta":252,"range52w":253,"fetchedAt":254},"Meredith A. Kopit Levien","Publishing",6000,"1973-05-03","US","NY","New York City","https:\u002F\u002Fwww.nytco.com",0.951,"51.03-87.1","2026-07-25T01:02:36.891Z",{"count":238,"fetchedAt":256,"source":232},"2026-07-28T01:08:10.740Z",{"data":258,"meta":260},{"ticker":32,"points":259},[],{"count":238,"fetchedAt":256,"source":232},{"data":262,"meta":1643},{"congressTrades":263,"insiderTrades":264,"priceHistory":292,"ticker":32},[],[265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":74,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":112,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":134,"filingId":135,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":141,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":137,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":145,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":137,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":149,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":137,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":153,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":157,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":137,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":161,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":137,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":165,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":137,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":169,"filingId":170,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":176,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":181,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":186,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":172,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":190,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":195,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":200,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":44,"transactionDate":174},{"cik":29,"filedAt":169,"filingId":205,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":44,"transactionDate":174},[293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,873,876,879,882,885,888,891,894,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1477,1480,1482,1485,1488,1491,1494,1497,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1616,1619,1622,1625,1628,1631,1633,1636,1639,1641],{"date":294,"close":295},"2021-07-30",43.779998779296875,{"date":297,"close":298},"2021-08-06",47.779998779296875,{"date":300,"close":301},"2021-08-13",47.90999984741211,{"date":303,"close":304},"2021-08-20",49.810001373291016,{"date":306,"close":307},"2021-08-27",50.7400016784668,{"date":309,"close":310},"2021-09-03",51.720001220703125,{"date":312,"close":313},"2021-09-10",50.54999923706055,{"date":315,"close":316},"2021-09-17",48.66999816894531,{"date":318,"close":319},"2021-09-24",51.349998474121094,{"date":321,"close":322},"2021-10-01",49.61000061035156,{"date":324,"close":325},"2021-10-08",53.02000045776367,{"date":327,"close":328},"2021-10-15",53.119998931884766,{"date":330,"close":331},"2021-10-22",55,{"date":333,"close":334},"2021-10-29",54.59000015258789,{"date":336,"close":337},"2021-11-05",50.13999938964844,{"date":339,"close":340},"2021-11-12",47.900001525878906,{"date":342,"close":343},"2021-11-19",46.720001220703125,{"date":345,"close":346},"2021-11-26",47.349998474121094,{"date":348,"close":349},"2021-12-03",47.470001220703125,{"date":351,"close":352},"2021-12-10",44.959999084472656,{"date":354,"close":355},"2021-12-17",45.619998931884766,{"date":357,"close":358},"2021-12-23",47.380001068115234,{"date":360,"close":361},"2021-12-31",48.29999923706055,{"date":363,"close":364},"2022-01-07",42.709999084472656,{"date":366,"close":367},"2022-01-14",43.040000915527344,{"date":369,"close":370},"2022-01-21",39.779998779296875,{"date":372,"close":373},"2022-01-28",38.720001220703125,{"date":375,"close":376},"2022-02-04",41.72999954223633,{"date":378,"close":379},"2022-02-11",41.70000076293945,{"date":381,"close":382},"2022-02-18",41.439998626708984,{"date":384,"close":295},"2022-02-25",{"date":386,"close":387},"2022-03-04",46.02000045776367,{"date":389,"close":390},"2022-03-11",45.36000061035156,{"date":392,"close":393},"2022-03-18",45.0099983215332,{"date":395,"close":396},"2022-03-25",47.060001373291016,{"date":398,"close":399},"2022-04-01",46.04999923706055,{"date":401,"close":402},"2022-04-08",45.2400016784668,{"date":404,"close":405},"2022-04-14",43.900001525878906,{"date":407,"close":408},"2022-04-22",40.47999954223633,{"date":410,"close":411},"2022-04-29",38.31999969482422,{"date":413,"close":414},"2022-05-06",34.36000061035156,{"date":416,"close":417},"2022-05-13",33.540000915527344,{"date":419,"close":420},"2022-05-20",34.29999923706055,{"date":422,"close":423},"2022-05-27",34.439998626708984,{"date":425,"close":426},"2022-06-03",34.2599983215332,{"date":428,"close":429},"2022-06-10",32.7599983215332,{"date":431,"close":432},"2022-06-17",29.700000762939453,{"date":434,"close":435},"2022-06-24",29.65999984741211,{"date":437,"close":438},"2022-07-01",28.600000381469727,{"date":440,"close":441},"2022-07-08",29.5,{"date":443,"close":444},"2022-07-15",29.6200008392334,{"date":446,"close":447},"2022-07-22",31.010000228881836,{"date":449,"close":450},"2022-07-29",31.950000762939453,{"date":452,"close":453},"2022-08-05",30.989999771118164,{"date":455,"close":456},"2022-08-12",33.7400016784668,{"date":458,"close":459},"2022-08-19",32.11000061035156,{"date":461,"close":462},"2022-08-26",31.149999618530273,{"date":464,"close":465},"2022-09-02",30.649999618530273,{"date":467,"close":468},"2022-09-09",31.780000686645508,{"date":470,"close":471},"2022-09-16",29.920000076293945,{"date":473,"close":474},"2022-09-23",27.969999313354492,{"date":476,"close":477},"2022-09-30",28.75,{"date":479,"close":480},"2022-10-07",29.3799991607666,{"date":482,"close":480},"2022-10-14",{"date":484,"close":485},"2022-10-21",29.25,{"date":487,"close":488},"2022-10-28",28.989999771118164,{"date":490,"close":491},"2022-11-04",33.029998779296875,{"date":493,"close":494},"2022-11-11",36.349998474121094,{"date":496,"close":497},"2022-11-18",35.689998626708984,{"date":499,"close":500},"2022-11-25",35.06999969482422,{"date":502,"close":503},"2022-12-02",35.40999984741211,{"date":505,"close":506},"2022-12-09",34.84000015258789,{"date":508,"close":509},"2022-12-16",32.43000030517578,{"date":511,"close":512},"2022-12-23",33.040000915527344,{"date":514,"close":515},"2022-12-30",32.459999084472656,{"date":517,"close":518},"2023-01-06",33.79999923706055,{"date":520,"close":521},"2023-01-13",34.099998474121094,{"date":523,"close":524},"2023-01-20",33.5099983215332,{"date":526,"close":527},"2023-01-27",34.65999984741211,{"date":529,"close":530},"2023-02-03",36.65999984741211,{"date":532,"close":533},"2023-02-10",39.47999954223633,{"date":535,"close":536},"2023-02-17",40.400001525878906,{"date":538,"close":539},"2023-02-24",39.04999923706055,{"date":541,"close":542},"2023-03-03",39.34000015258789,{"date":544,"close":545},"2023-03-10",36.47999954223633,{"date":547,"close":548},"2023-03-17",36.86000061035156,{"date":550,"close":551},"2023-03-24",36.970001220703125,{"date":553,"close":554},"2023-03-31",38.880001068115234,{"date":556,"close":557},"2023-04-06",38.91999816894531,{"date":559,"close":560},"2023-04-14",39.880001068115234,{"date":562,"close":563},"2023-04-21",39.849998474121094,{"date":565,"close":566},"2023-04-28",39.75,{"date":568,"close":569},"2023-05-05",39.959999084472656,{"date":571,"close":572},"2023-05-12",36.68000030517578,{"date":574,"close":575},"2023-05-19",36.029998779296875,{"date":577,"close":578},"2023-05-26",35.91999816894531,{"date":580,"close":581},"2023-06-02",36.900001525878906,{"date":583,"close":584},"2023-06-09",36.81999969482422,{"date":586,"close":587},"2023-06-16",37.619998931884766,{"date":589,"close":590},"2023-06-23",37.59000015258789,{"date":592,"close":593},"2023-06-30",39.380001068115234,{"date":595,"close":596},"2023-07-07",39.939998626708984,{"date":598,"close":599},"2023-07-14",41.5,{"date":601,"close":602},"2023-07-21",40.68000030517578,{"date":604,"close":605},"2023-07-28",40.220001220703125,{"date":607,"close":608},"2023-08-04",40.290000915527344,{"date":610,"close":611},"2023-08-11",44.349998474121094,{"date":613,"close":614},"2023-08-18",43.060001373291016,{"date":616,"close":617},"2023-08-25",42.599998474121094,{"date":619,"close":620},"2023-09-01",44.290000915527344,{"date":622,"close":623},"2023-09-08",44.2400016784668,{"date":625,"close":626},"2023-09-15",42.45000076293945,{"date":628,"close":629},"2023-09-22",41.36000061035156,{"date":631,"close":632},"2023-09-29",41.20000076293945,{"date":634,"close":635},"2023-10-06",41.029998779296875,{"date":637,"close":638},"2023-10-13",42.63999938964844,{"date":640,"close":641},"2023-10-20",41.790000915527344,{"date":643,"close":569},"2023-10-27",{"date":645,"close":646},"2023-11-03",42.0099983215332,{"date":648,"close":649},"2023-11-10",43.58000183105469,{"date":651,"close":652},"2023-11-17",44.66999816894531,{"date":654,"close":655},"2023-11-24",45.459999084472656,{"date":657,"close":658},"2023-12-01",47.369998931884766,{"date":660,"close":661},"2023-12-08",46.68000030517578,{"date":663,"close":664},"2023-12-15",45.599998474121094,{"date":666,"close":667},"2023-12-22",45.9900016784668,{"date":669,"close":670},"2023-12-29",48.9900016784668,{"date":672,"close":673},"2024-01-05",46.470001220703125,{"date":675,"close":676},"2024-01-12",49.150001525878906,{"date":678,"close":679},"2024-01-19",48,{"date":681,"close":682},"2024-01-26",49.189998626708984,{"date":684,"close":685},"2024-02-02",48.630001068115234,{"date":687,"close":405},"2024-02-09",{"date":689,"close":690},"2024-02-16",43.83000183105469,{"date":692,"close":693},"2024-02-23",43.54999923706055,{"date":695,"close":696},"2024-03-01",43.150001525878906,{"date":698,"close":699},"2024-03-08",43.290000915527344,{"date":701,"close":702},"2024-03-15",43.61000061035156,{"date":704,"close":705},"2024-03-22",43.66999816894531,{"date":707,"close":708},"2024-03-28",43.220001220703125,{"date":710,"close":711},"2024-04-05",43.15999984741211,{"date":713,"close":714},"2024-04-12",42.41999816894531,{"date":716,"close":617},"2024-04-19",{"date":718,"close":719},"2024-04-26",43.16999816894531,{"date":721,"close":722},"2024-05-03",45.040000915527344,{"date":724,"close":725},"2024-05-10",47.97999954223633,{"date":727,"close":728},"2024-05-17",48.810001373291016,{"date":730,"close":731},"2024-05-24",49.88999938964844,{"date":733,"close":734},"2024-05-31",51.20000076293945,{"date":736,"close":737},"2024-06-07",50.279998779296875,{"date":739,"close":740},"2024-06-14",49.689998626708984,{"date":742,"close":743},"2024-06-21",50.91999816894531,{"date":745,"close":746},"2024-06-28",51.209999084472656,{"date":748,"close":749},"2024-07-05",52.27000045776367,{"date":751,"close":752},"2024-07-12",52.91999816894531,{"date":754,"close":755},"2024-07-19",52.38999938964844,{"date":757,"close":758},"2024-07-26",53.869998931884766,{"date":760,"close":761},"2024-08-02",52.02000045776367,{"date":763,"close":764},"2024-08-09",53.970001220703125,{"date":766,"close":767},"2024-08-16",54.279998779296875,{"date":769,"close":770},"2024-08-23",55.040000915527344,{"date":772,"close":773},"2024-08-30",54.93000030517578,{"date":775,"close":776},"2024-09-06",52.9900016784668,{"date":778,"close":779},"2024-09-13",53.540000915527344,{"date":781,"close":782},"2024-09-20",54.4900016784668,{"date":784,"close":785},"2024-09-27",55.31999969482422,{"date":787,"close":788},"2024-10-04",55.15999984741211,{"date":790,"close":791},"2024-10-11",55.439998626708984,{"date":793,"close":794},"2024-10-18",55.43000030517578,{"date":796,"close":794},"2024-10-25",{"date":798,"close":799},"2024-11-01",56.83000183105469,{"date":801,"close":802},"2024-11-08",56.279998779296875,{"date":804,"close":805},"2024-11-15",52.459999084472656,{"date":807,"close":808},"2024-11-22",54.15999984741211,{"date":810,"close":811},"2024-11-29",54.2599983215332,{"date":813,"close":814},"2024-12-06",56.22999954223633,{"date":816,"close":817},"2024-12-13",55.06999969482422,{"date":819,"close":820},"2024-12-20",52.869998931884766,{"date":822,"close":823},"2024-12-27",53.189998626708984,{"date":825,"close":826},"2025-01-03",52.88999938964844,{"date":828,"close":829},"2025-01-10",50.79999923706055,{"date":831,"close":832},"2025-01-17",51.86000061035156,{"date":834,"close":835},"2025-01-24",53.68000030517578,{"date":837,"close":838},"2025-01-31",54.29999923706055,{"date":840,"close":841},"2025-02-07",48.84000015258789,{"date":843,"close":844},"2025-02-14",49.75,{"date":846,"close":847},"2025-02-21",48.029998779296875,{"date":849,"close":850},"2025-02-28",48.09000015258789,{"date":852,"close":853},"2025-03-07",49.220001220703125,{"date":855,"close":856},"2025-03-14",48.88999938964844,{"date":858,"close":859},"2025-03-21",48.689998626708984,{"date":861,"close":670},"2025-03-28",{"date":863,"close":864},"2025-04-04",47.43000030517578,{"date":866,"close":867},"2025-04-11",48.47999954223633,{"date":869,"close":870},"2025-04-17",49.27000045776367,{"date":872,"close":746},"2025-04-25",{"date":874,"close":875},"2025-05-02",52.310001373291016,{"date":877,"close":878},"2025-05-09",53.599998474121094,{"date":880,"close":881},"2025-05-16",55.95000076293945,{"date":883,"close":884},"2025-05-23",55.40999984741211,{"date":886,"close":887},"2025-05-30",57.119998931884766,{"date":889,"close":890},"2025-06-06",55.81999969482422,{"date":892,"close":893},"2025-06-13",55.619998931884766,{"date":895,"close":782},"2025-06-20",{"date":897,"close":898},"2025-06-27",55.61000061035156,{"date":900,"close":887},"2025-07-03",{"date":902,"close":903},"2025-07-11",55.959999084472656,{"date":905,"close":906},"2025-07-18",53.29999923706055,{"date":908,"close":909},"2025-07-25",52.619998931884766,{"date":911,"close":912},"2025-07-28",52.040000915527344,{"date":914,"close":915},"2025-07-29",52,{"date":917,"close":918},"2025-07-30",51.43000030517578,{"date":920,"close":921},"2025-07-31",51.88999938964844,{"date":923,"close":924},"2025-08-01",52.290000915527344,{"date":926,"close":927},"2025-08-04",53.75,{"date":929,"close":930},"2025-08-05",53.619998931884766,{"date":932,"close":933},"2025-08-06",61.95000076293945,{"date":935,"close":936},"2025-08-07",58.189998626708984,{"date":938,"close":939},"2025-08-08",57.4900016784668,{"date":941,"close":942},"2025-08-11",57.61000061035156,{"date":944,"close":945},"2025-08-12",58.0099983215332,{"date":947,"close":948},"2025-08-13",60.619998931884766,{"date":950,"close":951},"2025-08-14",60.130001068115234,{"date":953,"close":954},"2025-08-15",60.15999984741211,{"date":956,"close":957},"2025-08-18",59.279998779296875,{"date":959,"close":960},"2025-08-19",59.689998626708984,{"date":962,"close":963},"2025-08-20",59.90999984741211,{"date":965,"close":966},"2025-08-21",59.650001525878906,{"date":968,"close":969},"2025-08-22",59.790000915527344,{"date":971,"close":972},"2025-08-25",59.560001373291016,{"date":974,"close":975},"2025-08-26",59.45000076293945,{"date":977,"close":978},"2025-08-27",59.83000183105469,{"date":980,"close":981},"2025-08-28",59.7400016784668,{"date":983,"close":984},"2025-08-29",59.84000015258789,{"date":986,"close":987},"2025-09-02",59.130001068115234,{"date":989,"close":990},"2025-09-03",58.83000183105469,{"date":992,"close":993},"2025-09-04",59.189998626708984,{"date":995,"close":996},"2025-09-05",58.9900016784668,{"date":998,"close":990},"2025-09-08",{"date":1000,"close":1001},"2025-09-09",58.2400016784668,{"date":1003,"close":1004},"2025-09-10",57.56999969482422,{"date":1006,"close":1007},"2025-09-11",58.540000915527344,{"date":1009,"close":1010},"2025-09-12",58.93000030517578,{"date":1012,"close":1013},"2025-09-15",59.2400016784668,{"date":1015,"close":1016},"2025-09-16",58.310001373291016,{"date":1018,"close":1019},"2025-09-17",58.47999954223633,{"date":1021,"close":1019},"2025-09-18",{"date":1023,"close":1024},"2025-09-19",58.40999984741211,{"date":1026,"close":1027},"2025-09-22",57.7599983215332,{"date":1029,"close":1030},"2025-09-23",57.95000076293945,{"date":1032,"close":1033},"2025-09-24",57.38999938964844,{"date":1035,"close":1036},"2025-09-25",57.810001373291016,{"date":1038,"close":936},"2025-09-26",{"date":1040,"close":1041},"2025-09-29",57.36000061035156,{"date":1043,"close":1044},"2025-09-30",57.400001525878906,{"date":1046,"close":1047},"2025-10-01",55.68000030517578,{"date":1049,"close":1050},"2025-10-02",55.599998474121094,{"date":1052,"close":1053},"2025-10-03",55.630001068115234,{"date":1055,"close":1056},"2025-10-06",55.560001373291016,{"date":1058,"close":770},"2025-10-07",{"date":1060,"close":1061},"2025-10-08",55.27000045776367,{"date":1063,"close":1064},"2025-10-09",55.310001373291016,{"date":1066,"close":1067},"2025-10-10",54.65999984741211,{"date":1069,"close":1070},"2025-10-13",54.970001220703125,{"date":1072,"close":1073},"2025-10-14",54.939998626708984,{"date":1075,"close":1076},"2025-10-15",54.86000061035156,{"date":1078,"close":1079},"2025-10-16",55.650001525878906,{"date":1081,"close":1082},"2025-10-17",56.189998626708984,{"date":1084,"close":1085},"2025-10-20",56.06999969482422,{"date":1087,"close":1088},"2025-10-21",56.459999084472656,{"date":1090,"close":1091},"2025-10-22",57.02000045776367,{"date":1093,"close":1094},"2025-10-23",56.970001220703125,{"date":1096,"close":1097},"2025-10-24",57.0099983215332,{"date":1099,"close":1100},"2025-10-27",57.29999923706055,{"date":1102,"close":1103},"2025-10-28",57.41999816894531,{"date":1105,"close":1106},"2025-10-29",56.09000015258789,{"date":1108,"close":1109},"2025-10-30",56.81999969482422,{"date":1111,"close":1112},"2025-10-31",56.9900016784668,{"date":1114,"close":1115},"2025-11-03",57.060001373291016,{"date":1117,"close":1118},"2025-11-04",57.75,{"date":1120,"close":942},"2025-11-05",{"date":1122,"close":1123},"2025-11-06",59.97999954223633,{"date":1125,"close":1126},"2025-11-07",61.349998474121094,{"date":1128,"close":1129},"2025-11-10",62.59000015258789,{"date":1131,"close":1132},"2025-11-11",63.029998779296875,{"date":1134,"close":1135},"2025-11-12",63.25,{"date":1137,"close":1138},"2025-11-13",64.48999786376953,{"date":1140,"close":1141},"2025-11-14",63.939998626708984,{"date":1143,"close":1144},"2025-11-17",62.970001220703125,{"date":1146,"close":1147},"2025-11-18",64,{"date":1149,"close":1150},"2025-11-19",63.75,{"date":1152,"close":1153},"2025-11-20",63.529998779296875,{"date":1155,"close":1156},"2025-11-21",64.0999984741211,{"date":1158,"close":1159},"2025-11-24",63.849998474121094,{"date":1161,"close":1162},"2025-11-25",64.62999725341797,{"date":1164,"close":1165},"2025-11-26",65.05999755859375,{"date":1167,"close":1168},"2025-11-28",64.5,{"date":1170,"close":1171},"2025-12-01",64.77999877929688,{"date":1173,"close":1174},"2025-12-02",64.11000061035156,{"date":1176,"close":1177},"2025-12-03",64.19999694824219,{"date":1179,"close":1180},"2025-12-04",64.04000091552734,{"date":1182,"close":1183},"2025-12-05",64.75,{"date":1185,"close":1186},"2025-12-08",65.26000213623047,{"date":1188,"close":1189},"2025-12-09",65.44999694824219,{"date":1191,"close":1192},"2025-12-10",67.69999694824219,{"date":1194,"close":1195},"2025-12-11",67.75,{"date":1197,"close":1198},"2025-12-12",67.97000122070312,{"date":1200,"close":1201},"2025-12-15",67.52999877929688,{"date":1203,"close":1204},"2025-12-16",67.30000305175781,{"date":1206,"close":1207},"2025-12-17",69.5,{"date":1209,"close":1210},"2025-12-18",70.62999725341797,{"date":1212,"close":1213},"2025-12-19",70.79000091552734,{"date":1215,"close":1216},"2025-12-22",70.5199966430664,{"date":1218,"close":1219},"2025-12-23",70.70999908447266,{"date":1221,"close":1222},"2025-12-24",71.01000213623047,{"date":1224,"close":1225},"2025-12-26",70.16000366210938,{"date":1227,"close":1228},"2025-12-29",69.52999877929688,{"date":1230,"close":1231},"2025-12-30",69.75,{"date":1233,"close":1234},"2025-12-31",69.41999816894531,{"date":1236,"close":1237},"2026-01-02",69.81999969482422,{"date":1239,"close":1240},"2026-01-05",70.11000061035156,{"date":1242,"close":1243},"2026-01-06",69.38999938964844,{"date":1245,"close":1246},"2026-01-07",71.25,{"date":1248,"close":1249},"2026-01-08",71.6500015258789,{"date":1251,"close":1252},"2026-01-09",71.06999969482422,{"date":1254,"close":1255},"2026-01-12",70.52999877929688,{"date":1257,"close":1258},"2026-01-13",71.30999755859375,{"date":1260,"close":1261},"2026-01-14",71.75,{"date":1263,"close":1264},"2026-01-15",71.56999969482422,{"date":1266,"close":1267},"2026-01-16",71.48999786376953,{"date":1269,"close":1270},"2026-01-20",70.29000091552734,{"date":1272,"close":1273},"2026-01-21",70.88999938964844,{"date":1275,"close":1276},"2026-01-22",71.26000213623047,{"date":1278,"close":1279},"2026-01-23",72.26000213623047,{"date":1281,"close":1282},"2026-01-26",72.8499984741211,{"date":1284,"close":1285},"2026-01-27",72.81999969482422,{"date":1287,"close":1288},"2026-01-28",72.56999969482422,{"date":1290,"close":1291},"2026-01-29",73.29000091552734,{"date":1293,"close":1294},"2026-01-30",73.30999755859375,{"date":1296,"close":1297},"2026-02-02",73.69999694824219,{"date":1299,"close":1300},"2026-02-03",72.20999908447266,{"date":1302,"close":1303},"2026-02-04",67.62999725341797,{"date":1305,"close":1306},"2026-02-05",69.11000061035156,{"date":1308,"close":1309},"2026-02-06",68.11000061035156,{"date":1311,"close":1312},"2026-02-09",68.66000366210938,{"date":1314,"close":1315},"2026-02-10",70.72000122070312,{"date":1317,"close":1318},"2026-02-11",71.37999725341797,{"date":1320,"close":1321},"2026-02-12",72.30000305175781,{"date":1323,"close":1324},"2026-02-13",72.94000244140625,{"date":1326,"close":1327},"2026-02-17",74.02999877929688,{"date":1329,"close":1330},"2026-02-18",75.5,{"date":1332,"close":1333},"2026-02-19",75.48999786376953,{"date":1335,"close":1336},"2026-02-20",77.98999786376953,{"date":1338,"close":1339},"2026-02-23",75.29000091552734,{"date":1341,"close":1342},"2026-02-24",75.83999633789062,{"date":1344,"close":1345},"2026-02-25",77.37999725341797,{"date":1347,"close":1348},"2026-02-26",78.83999633789062,{"date":1350,"close":1351},"2026-02-27",79.79000091552734,{"date":1353,"close":1354},"2026-03-02",80.41999816894531,{"date":1356,"close":1357},"2026-03-03",81.41000366210938,{"date":1359,"close":1360},"2026-03-04",81.12000274658203,{"date":1362,"close":1363},"2026-03-05",81.94999694824219,{"date":1365,"close":1366},"2026-03-06",80.44000244140625,{"date":1368,"close":1369},"2026-03-09",80.80999755859375,{"date":1371,"close":1372},"2026-03-10",78.83000183105469,{"date":1374,"close":1375},"2026-03-11",78.2300033569336,{"date":1377,"close":1378},"2026-03-12",78.05999755859375,{"date":1380,"close":1381},"2026-03-13",79.30999755859375,{"date":1383,"close":1384},"2026-03-16",79.75,{"date":1386,"close":1387},"2026-03-17",80.2300033569336,{"date":1389,"close":1390},"2026-03-18",80.4000015258789,{"date":1392,"close":1393},"2026-03-19",81.27999877929688,{"date":1395,"close":1396},"2026-03-20",80.97000122070312,{"date":1398,"close":1399},"2026-03-23",82.69000244140625,{"date":1401,"close":1402},"2026-03-24",84.16000366210938,{"date":1404,"close":1405},"2026-03-25",85.16999816894531,{"date":1407,"close":1408},"2026-03-26",82.95999908447266,{"date":1410,"close":1411},"2026-03-27",82.79000091552734,{"date":1413,"close":1414},"2026-03-30",83.25,{"date":239,"close":1416},83.7300033569336,{"date":1418,"close":1419},"2026-04-01",85.38999938964844,{"date":1421,"close":1422},"2026-04-02",85.69000244140625,{"date":1424,"close":1425},"2026-04-06",85.13999938964844,{"date":1427,"close":1428},"2026-04-07",85.86000061035156,{"date":1430,"close":1431},"2026-04-08",84.70999908447266,{"date":1433,"close":1434},"2026-04-09",82.4800033569336,{"date":1436,"close":1437},"2026-04-10",79.01000213623047,{"date":1439,"close":1440},"2026-04-13",79.33999633789062,{"date":1442,"close":1443},"2026-04-14",80.72000122070312,{"date":1445,"close":1446},"2026-04-15",81.0999984741211,{"date":174,"close":1448},77.9000015258789,{"date":1450,"close":1451},"2026-04-17",79.4800033569336,{"date":1453,"close":1454},"2026-04-20",80.33999633789062,{"date":1456,"close":1457},"2026-04-21",81.62000274658203,{"date":139,"close":1459},80.44999694824219,{"date":1461,"close":1462},"2026-04-23",80.43000030517578,{"date":1464,"close":1465},"2026-04-24",80.88999938964844,{"date":1467,"close":1468},"2026-04-27",79.61000061035156,{"date":1470,"close":1471},"2026-04-28",78.47000122070312,{"date":1473,"close":1474},"2026-04-29",79.02999877929688,{"date":1476,"close":1474},"2026-04-30",{"date":1478,"close":1479},"2026-05-01",78.72000122070312,{"date":1481,"close":1375},"2026-05-04",{"date":1483,"close":1484},"2026-05-05",77.26000213623047,{"date":1486,"close":1487},"2026-05-06",83.68000030517578,{"date":1489,"close":1490},"2026-05-07",80.18000030517578,{"date":1492,"close":1493},"2026-05-08",79.41000366210938,{"date":1495,"close":1496},"2026-05-11",77.33000183105469,{"date":121,"close":1498},77.9800033569336,{"date":1500,"close":1501},"2026-05-13",77,{"date":1503,"close":1330},"2026-05-14",{"date":1505,"close":1506},"2026-05-15",74.4800033569336,{"date":1508,"close":1509},"2026-05-18",76.68000030517578,{"date":1511,"close":1512},"2026-05-19",75.26000213623047,{"date":1514,"close":1515},"2026-05-20",74.33000183105469,{"date":1517,"close":1518},"2026-05-21",74.26000213623047,{"date":1520,"close":1521},"2026-05-22",74.95999908447266,{"date":1523,"close":1524},"2026-05-26",74.98999786376953,{"date":1526,"close":1527},"2026-05-27",74.80000305175781,{"date":1529,"close":1530},"2026-05-28",75,{"date":1532,"close":1533},"2026-05-29",75.20999908447266,{"date":1535,"close":1536},"2026-06-01",76.20999908447266,{"date":1538,"close":1539},"2026-06-02",75.23999786376953,{"date":107,"close":1541},75.16999816894531,{"date":1543,"close":1544},"2026-06-04",75.97000122070312,{"date":1546,"close":1547},"2026-06-05",76.87999725341797,{"date":1549,"close":1550},"2026-06-08",74.0199966430664,{"date":1552,"close":1553},"2026-06-09",73.58999633789062,{"date":1555,"close":1556},"2026-06-10",73,{"date":1558,"close":1559},"2026-06-11",74.19999694824219,{"date":1561,"close":1562},"2026-06-12",73.37999725341797,{"date":1564,"close":1565},"2026-06-15",73.80000305175781,{"date":1567,"close":1568},"2026-06-16",73.83000183105469,{"date":1570,"close":1571},"2026-06-17",74.45999908447266,{"date":1573,"close":1574},"2026-06-18",73.05999755859375,{"date":1576,"close":1577},"2026-06-22",72.08000183105469,{"date":1579,"close":1580},"2026-06-23",72.83000183105469,{"date":1582,"close":1583},"2026-06-24",71.22000122070312,{"date":1585,"close":1586},"2026-06-25",68.56999969482422,{"date":1588,"close":1589},"2026-06-26",70.87999725341797,{"date":1591,"close":1592},"2026-06-29",70.6500015258789,{"date":1594,"close":1595},"2026-06-30",69.9800033569336,{"date":1597,"close":1598},"2026-07-01",71.79000091552734,{"date":1600,"close":1601},"2026-07-02",73.8499984741211,{"date":1603,"close":1604},"2026-07-06",73.2699966430664,{"date":1606,"close":1607},"2026-07-07",73.72000122070312,{"date":1609,"close":1610},"2026-07-08",73.16000366210938,{"date":1612,"close":1613},"2026-07-09",74.30000305175781,{"date":1615,"close":1521},"2026-07-10",{"date":1617,"close":1618},"2026-07-13",75.04000091552734,{"date":1620,"close":1621},"2026-07-14",72.9800033569336,{"date":1623,"close":1624},"2026-07-15",75.22000122070312,{"date":1626,"close":1627},"2026-07-16",76.70999908447266,{"date":1629,"close":1630},"2026-07-17",75.93000030517578,{"date":1632,"close":1339},"2026-07-20",{"date":1634,"close":1635},"2026-07-21",74.69000244140625,{"date":1637,"close":1638},"2026-07-22",72.98999786376953,{"date":45,"close":1640},70.16999816894531,{"date":237,"close":1642},72.37000274658203,{"count":238,"fetchedAt":1644,"source":232},"2026-07-28T01:08:10.747Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1646},"\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>",1785200890681]