[{"data":1,"prerenderedAt":1598},["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-OC":25,"$fFn_3nC5RfP46LUFTSvEXKPzkOAGyzKkQy-IG5skxOnk":26,"ticker-mcap-OC":180,"ticker-profile-OC":189,"ticker-earnings-OC":192,"ticker-congress-OC":196,"i-lucide:info":1596},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1370946","Owens Corning","Manufacturing","OC",[34,51,65,72,77,84,91,96,101,108,118,129,138,144,150],{"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,"insiderHistory":50},"2026-05-29T00:00:00.000Z","0002066981-26-000002-0","4","Marcon Rachel Barthelemy","President,  Doors","D",120.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066981\u002F000206698126000002\u002F0002066981-26-000002-index.htm",700,15848,84497,"S","2026-05-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-12T00:00:00.000Z","0001370946-26-000163-0","FESTA ALFRED E","",121.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270744\u002F000137094626000163\u002F0001370946-26-000163-index.htm",407,12913.195,49519.69,"A","2026-05-08","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000160-0","Lonergan Edward F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559697\u002F000137094626000160\u002F0001370946-26-000160-index.htm",750,54103.421,91252.5,{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":58,"sharesOwnedAfter":76,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000155-0","CORDEIRO EDUARDO E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201087\u002F000137094626000155\u002F0001370946-26-000155-index.htm",15924.532,{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000158-0","Collins Michelle T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047429\u002F000137094626000158\u002F0001370946-26-000158-index.htm",478,2548,58158.26,{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000162-0","Martin Paul Edward","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700415\u002F000137094626000162\u002F0001370946-26-000162-index.htm",382,8000.461,46477.94,{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":94,"shares":88,"sharesOwnedAfter":95,"totalValue":90,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000157-0","Elsner Adrienne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730611\u002F000137094626000157\u002F0001370946-26-000157-index.htm",18689.134,{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":90,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000156-0","Williams John David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453133\u002F000137094626000156\u002F0001370946-26-000156-index.htm",54171.573,{"cik":29,"filedAt":52,"filingId":102,"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":103,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001370946-26-000161-0","Nimocks Suzanne P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507902\u002F000137094626000161\u002F0001370946-26-000161-index.htm",414,36507.479,50371.38,{"cik":29,"filedAt":52,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001370946-26-000159-0","Doerfler Mari","Vice President and Controller",120.916,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957375\u002F000137094626000159\u002F0001370946-26-000159-index.htm",1926,3093,232884.216,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":61,"transactionDate":128,"intentLabel":63,"signalQuality":64},"2026-05-05T00:00:00.000Z","0001575676-26-000004-0","Fister Todd W","EVP, CFO and COO",122.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575676\u002F000157567626000004\u002F0001575676-26-000004-index.htm",8147,53098.812,999881.31,"2026-05-01",{"cik":29,"filedAt":130,"filingId":131,"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":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":61,"transactionDate":137,"intentLabel":63,"signalQuality":64},"2026-04-13T00:00:00.000Z","0001370946-26-000125-0",114.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730611\u002F000137094626000125\u002F0001370946-26-000125-index.htm",124.959,18307.134,14364.03705,"2026-04-09",{"cik":29,"filedAt":130,"filingId":139,"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":98,"ownerTitle":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":61,"transactionDate":137,"intentLabel":63,"signalQuality":64},"0001370946-26-000121-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453133\u002F000137094626000121\u002F0001370946-26-000121-index.htm",367.146,53789.573,42203.432700000005,{"cik":29,"filedAt":130,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":61,"transactionDate":137,"intentLabel":63,"signalQuality":64},"0001370946-26-000120-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270744\u002F000137094626000120\u002F0001370946-26-000120-index.htm",85.362,12506.195,9812.3619,{"cik":29,"filedAt":130,"filingId":151,"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":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":61,"transactionDate":137,"intentLabel":63,"signalQuality":64},"0001370946-26-000119-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700415\u002F000137094626000119\u002F0001370946-26-000119-index.htm",52.001,7618.461,5977.51495,"manufacturing",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"ANET","Arista Networks, Inc.",{"ticker":162,"issuerName":163},"HSY","HERSHEY CO",{"ticker":165,"issuerName":166},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":168,"issuerName":169},"TDG","TransDigm Group INC",{"ticker":171,"issuerName":172},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":174,"issuerName":175},"LZB","LA-Z-BOY INC",{"count":177,"fetchedAt":178,"source":179},15,"2026-07-25T22:39:03.089Z","sqlite",{"data":181,"meta":186},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":128},11189409679.297073,"fresh","2026-07-23",2,{"count":187,"fetchedAt":188,"source":179},1,"2026-07-25T22:39:03.091Z",{"data":190,"meta":191},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":187,"fetchedAt":188,"source":179},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":187,"fetchedAt":188,"source":179},{"data":197,"meta":1594},{"congressTrades":198,"insiderTrades":216,"priceHistory":232,"ticker":32},[199],{"amountLabel":200,"amountMax":201,"amountMid":202,"amountMin":203,"assetDescription":30,"assetType":204,"chamber":205,"district":206,"disclosureDate":207,"filingId":208,"ingestedAt":209,"memberName":210,"memberSlug":211,"owner":212,"party":40,"sourceLink":213,"ticker":32,"transactionDate":214,"type":215},"$1,001 - $15,000",15000,8001,1001,"Stock","house","CA17","2026-07-08","ro-khanna|OC|2026-06-24|Sale|$1,001 - $15,000|","2026-07-09T11:00:44.780Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-24","Sale",[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":58,"sharesOwnedAfter":76,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":94,"shares":88,"sharesOwnedAfter":95,"totalValue":90,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":90,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":102,"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":103,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":61,"transactionDate":128},{"cik":29,"filedAt":130,"filingId":131,"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":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":61,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":139,"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":98,"ownerTitle":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":61,"transactionDate":137},{"cik":29,"filedAt":130,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":61,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":151,"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":55,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":61,"transactionDate":137},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,459,462,465,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1573,1576,1578,1580,1583,1586,1589,1592],{"date":234,"close":235},"2021-07-30",96.16000366210938,{"date":237,"close":238},"2021-08-06",95.83000183105469,{"date":240,"close":241},"2021-08-13",96.18000030517578,{"date":243,"close":244},"2021-08-20",92.44000244140625,{"date":246,"close":247},"2021-08-27",98.5999984741211,{"date":249,"close":250},"2021-09-03",95.4000015258789,{"date":252,"close":253},"2021-09-10",93.66999816894531,{"date":255,"close":256},"2021-09-17",91.69000244140625,{"date":258,"close":259},"2021-09-24",88.27999877929688,{"date":261,"close":262},"2021-10-01",87.06999969482422,{"date":264,"close":265},"2021-10-08",87.80999755859375,{"date":267,"close":268},"2021-10-15",91.48999786376953,{"date":270,"close":271},"2021-10-22",89.81999969482422,{"date":273,"close":274},"2021-10-29",93.41000366210938,{"date":276,"close":277},"2021-11-05",95.37999725341797,{"date":279,"close":280},"2021-11-12",94.94000244140625,{"date":282,"close":283},"2021-11-19",89.20999908447266,{"date":285,"close":286},"2021-11-26",87.38999938964844,{"date":288,"close":289},"2021-12-03",90.54000091552734,{"date":291,"close":292},"2021-12-10",92.6500015258789,{"date":294,"close":295},"2021-12-17",87.0199966430664,{"date":297,"close":298},"2021-12-23",88.83000183105469,{"date":300,"close":301},"2021-12-31",90.5,{"date":303,"close":304},"2022-01-07",89.87000274658203,{"date":306,"close":307},"2022-01-14",94.54000091552734,{"date":309,"close":310},"2022-01-21",89.2300033569336,{"date":312,"close":313},"2022-01-28",87.7699966430664,{"date":315,"close":316},"2022-02-04",88.2300033569336,{"date":318,"close":319},"2022-02-11",89.23999786376953,{"date":321,"close":322},"2022-02-18",98.06999969482422,{"date":324,"close":325},"2022-02-25",92.72000122070312,{"date":327,"close":328},"2022-03-04",86.86000061035156,{"date":330,"close":331},"2022-03-11",89.80000305175781,{"date":333,"close":334},"2022-03-18",98.16999816894531,{"date":336,"close":337},"2022-03-25",93.77999877929688,{"date":339,"close":340},"2022-04-01",92.13999938964844,{"date":342,"close":343},"2022-04-08",84,{"date":345,"close":346},"2022-04-14",86.22000122070312,{"date":348,"close":349},"2022-04-22",85.44999694824219,{"date":351,"close":352},"2022-04-29",90.93000030517578,{"date":354,"close":355},"2022-05-06",94.93000030517578,{"date":357,"close":358},"2022-05-13",93.22000122070312,{"date":360,"close":361},"2022-05-20",89.63999938964844,{"date":363,"close":364},"2022-05-27",97.38999938964844,{"date":366,"close":367},"2022-06-03",94.87999725341797,{"date":369,"close":370},"2022-06-10",89.29000091552734,{"date":372,"close":373},"2022-06-17",75.97000122070312,{"date":375,"close":376},"2022-06-24",75.5999984741211,{"date":378,"close":379},"2022-07-01",77.48999786376953,{"date":381,"close":382},"2022-07-08",79.5,{"date":384,"close":385},"2022-07-15",80.47000122070312,{"date":387,"close":388},"2022-07-22",84.04000091552734,{"date":390,"close":391},"2022-07-29",92.73999786376953,{"date":393,"close":394},"2022-08-05",86.30000305175781,{"date":396,"close":397},"2022-08-12",91.19000244140625,{"date":399,"close":400},"2022-08-19",89.87999725341797,{"date":402,"close":403},"2022-08-26",85.33000183105469,{"date":405,"close":406},"2022-09-02",80.91999816894531,{"date":408,"close":409},"2022-09-09",87.52999877929688,{"date":411,"close":412},"2022-09-16",81.6500015258789,{"date":414,"close":415},"2022-09-23",77,{"date":417,"close":418},"2022-09-30",78.61000061035156,{"date":420,"close":421},"2022-10-07",84.30999755859375,{"date":423,"close":424},"2022-10-14",81.01000213623047,{"date":426,"close":427},"2022-10-21",85.94999694824219,{"date":429,"close":430},"2022-10-28",84.58999633789062,{"date":432,"close":433},"2022-11-04",83.91999816894531,{"date":435,"close":436},"2022-11-11",92.05999755859375,{"date":438,"close":439},"2022-11-18",90.05999755859375,{"date":441,"close":442},"2022-11-25",90.95999908447266,{"date":444,"close":445},"2022-12-02",91.16000366210938,{"date":447,"close":448},"2022-12-09",92.80000305175781,{"date":450,"close":451},"2022-12-16",91.12999725341797,{"date":453,"close":316},"2022-12-23",{"date":455,"close":456},"2022-12-30",85.30000305175781,{"date":458,"close":331},"2023-01-06",{"date":460,"close":461},"2023-01-13",91.62999725341797,{"date":463,"close":464},"2023-01-20",88.41000366210938,{"date":466,"close":467},"2023-01-27",92.11000061035156,{"date":469,"close":470},"2023-02-03",101,{"date":472,"close":473},"2023-02-10",98.45999908447266,{"date":475,"close":476},"2023-02-17",99.93000030517578,{"date":478,"close":479},"2023-02-24",97.83999633789062,{"date":481,"close":482},"2023-03-03",101.2699966430664,{"date":484,"close":485},"2023-03-10",93.31999969482422,{"date":487,"close":331},"2023-03-17",{"date":489,"close":490},"2023-03-24",91.81999969482422,{"date":492,"close":493},"2023-03-31",95.80000305175781,{"date":495,"close":496},"2023-04-06",93.51000213623047,{"date":498,"close":499},"2023-04-14",98.56999969482422,{"date":501,"close":502},"2023-04-21",101.29000091552734,{"date":504,"close":505},"2023-04-28",106.80999755859375,{"date":507,"close":508},"2023-05-05",104.86000061035156,{"date":510,"close":511},"2023-05-12",105.33999633789062,{"date":513,"close":514},"2023-05-19",110.12999725341797,{"date":516,"close":517},"2023-05-26",109.80000305175781,{"date":519,"close":520},"2023-06-02",113.5199966430664,{"date":522,"close":523},"2023-06-09",118.1500015258789,{"date":525,"close":526},"2023-06-16",122.16000366210938,{"date":528,"close":529},"2023-06-23",124.05999755859375,{"date":531,"close":532},"2023-06-30",130.5,{"date":534,"close":535},"2023-07-07",127.12999725341797,{"date":537,"close":538},"2023-07-14",132.3800048828125,{"date":540,"close":541},"2023-07-21",130.32000732421875,{"date":543,"close":544},"2023-07-28",140.07000732421875,{"date":546,"close":547},"2023-08-04",140.5399932861328,{"date":549,"close":550},"2023-08-11",141.17999267578125,{"date":552,"close":553},"2023-08-18",136.3699951171875,{"date":555,"close":556},"2023-08-25",135.52000427246094,{"date":558,"close":559},"2023-09-01",146.75,{"date":561,"close":562},"2023-09-08",142.85000610351562,{"date":564,"close":565},"2023-09-15",136.7899932861328,{"date":567,"close":568},"2023-09-22",134.80999755859375,{"date":570,"close":571},"2023-09-29",136.41000366210938,{"date":573,"close":574},"2023-10-06",132.39999389648438,{"date":576,"close":577},"2023-10-13",127.43000030517578,{"date":579,"close":580},"2023-10-20",122.97000122070312,{"date":582,"close":583},"2023-10-27",111.52999877929688,{"date":585,"close":586},"2023-11-03",122.66000366210938,{"date":588,"close":589},"2023-11-10",124.30000305175781,{"date":591,"close":592},"2023-11-17",131.3699951171875,{"date":594,"close":595},"2023-11-24",133.05999755859375,{"date":597,"close":598},"2023-12-01",139.02999877929688,{"date":600,"close":601},"2023-12-08",143.36000061035156,{"date":603,"close":604},"2023-12-15",152.42999267578125,{"date":606,"close":607},"2023-12-22",148.52000427246094,{"date":609,"close":610},"2023-12-29",148.22999572753906,{"date":612,"close":613},"2024-01-05",147.4199981689453,{"date":615,"close":616},"2024-01-12",149.22000122070312,{"date":618,"close":619},"2024-01-19",150.6300048828125,{"date":621,"close":622},"2024-01-26",150.1999969482422,{"date":624,"close":625},"2024-02-02",155.4199981689453,{"date":627,"close":628},"2024-02-09",148.2100067138672,{"date":630,"close":631},"2024-02-16",139.9499969482422,{"date":633,"close":634},"2024-02-23",147.3699951171875,{"date":636,"close":637},"2024-03-01",151.6699981689453,{"date":639,"close":640},"2024-03-08",157,{"date":642,"close":643},"2024-03-15",159.7899932861328,{"date":645,"close":646},"2024-03-22",165.97000122070312,{"date":648,"close":649},"2024-03-28",166.8000030517578,{"date":651,"close":652},"2024-04-05",172.66000366210938,{"date":654,"close":655},"2024-04-12",165.50999450683594,{"date":657,"close":658},"2024-04-19",160.11000061035156,{"date":660,"close":661},"2024-04-26",168.5,{"date":663,"close":664},"2024-05-03",174.80999755859375,{"date":666,"close":667},"2024-05-10",176.80999755859375,{"date":669,"close":670},"2024-05-17",176.3800048828125,{"date":672,"close":673},"2024-05-24",181.35000610351562,{"date":675,"close":676},"2024-05-31",181.07000732421875,{"date":678,"close":679},"2024-06-07",176.88999938964844,{"date":681,"close":682},"2024-06-14",176.5800018310547,{"date":684,"close":685},"2024-06-21",177.6999969482422,{"date":687,"close":688},"2024-06-28",173.72000122070312,{"date":690,"close":691},"2024-07-05",165.63999938964844,{"date":693,"close":694},"2024-07-12",177.4600067138672,{"date":696,"close":697},"2024-07-19",172.77999877929688,{"date":699,"close":700},"2024-07-26",180.08999633789062,{"date":702,"close":703},"2024-08-02",169.67999267578125,{"date":705,"close":706},"2024-08-09",157.02999877929688,{"date":708,"close":709},"2024-08-16",159.5800018310547,{"date":711,"close":712},"2024-08-23",171.77000427246094,{"date":714,"close":715},"2024-08-30",168.72999572753906,{"date":717,"close":718},"2024-09-06",157.14999389648438,{"date":720,"close":721},"2024-09-13",165.60000610351562,{"date":723,"close":724},"2024-09-20",174.1999969482422,{"date":726,"close":727},"2024-09-27",174.3000030517578,{"date":729,"close":730},"2024-10-04",172.00999450683594,{"date":732,"close":733},"2024-10-11",180.4499969482422,{"date":735,"close":736},"2024-10-18",189.60000610351562,{"date":738,"close":739},"2024-10-25",181.89999389648438,{"date":741,"close":742},"2024-11-01",180.33999633789062,{"date":744,"close":745},"2024-11-08",190.44000244140625,{"date":747,"close":748},"2024-11-15",193.99000549316406,{"date":750,"close":751},"2024-11-22",202.77000427246094,{"date":753,"close":754},"2024-11-29",205.6199951171875,{"date":756,"close":757},"2024-12-06",201.91000366210938,{"date":759,"close":760},"2024-12-13",191.39999389648438,{"date":762,"close":763},"2024-12-20",169.41000366210938,{"date":765,"close":766},"2024-12-27",170.5800018310547,{"date":768,"close":769},"2025-01-03",172.13999938964844,{"date":771,"close":772},"2025-01-10",167.5800018310547,{"date":774,"close":775},"2025-01-17",182.67999267578125,{"date":777,"close":778},"2025-01-24",187.9199981689453,{"date":780,"close":781},"2025-01-31",184.5500030517578,{"date":783,"close":784},"2025-02-07",181,{"date":786,"close":787},"2025-02-14",179.3800048828125,{"date":789,"close":790},"2025-02-21",165.4600067138672,{"date":792,"close":793},"2025-02-28",154.0399932861328,{"date":795,"close":796},"2025-03-07",144.5800018310547,{"date":798,"close":799},"2025-03-14",143.97000122070312,{"date":801,"close":802},"2025-03-21",144.44000244140625,{"date":804,"close":805},"2025-03-28",142.6300048828125,{"date":807,"close":808},"2025-04-04",134.13999938964844,{"date":810,"close":811},"2025-04-11",139.02000427246094,{"date":813,"close":814},"2025-04-17",137.82000732421875,{"date":816,"close":817},"2025-04-25",144.0800018310547,{"date":819,"close":820},"2025-05-02",147.75,{"date":822,"close":823},"2025-05-09",136.44000244140625,{"date":825,"close":826},"2025-05-16",145.05999755859375,{"date":828,"close":829},"2025-05-23",133.8000030517578,{"date":831,"close":832},"2025-05-30",133.9499969482422,{"date":834,"close":835},"2025-06-06",135.33999633789062,{"date":837,"close":838},"2025-06-13",134.49000549316406,{"date":840,"close":841},"2025-06-20",131.85000610351562,{"date":843,"close":844},"2025-06-27",138.02000427246094,{"date":846,"close":847},"2025-07-03",145.25999450683594,{"date":849,"close":850},"2025-07-11",147.44000244140625,{"date":852,"close":853},"2025-07-18",140.0399932861328,{"date":855,"close":856},"2025-07-22",143.7899932861328,{"date":858,"close":859},"2025-07-23",146.2899932861328,{"date":861,"close":802},"2025-07-24",{"date":863,"close":864},"2025-07-25",145.89999389648438,{"date":866,"close":867},"2025-07-28",143.55999755859375,{"date":869,"close":870},"2025-07-29",144.27000427246094,{"date":872,"close":873},"2025-07-30",140.47000122070312,{"date":875,"close":876},"2025-07-31",139.42999267578125,{"date":878,"close":879},"2025-08-01",136.55999755859375,{"date":881,"close":882},"2025-08-04",137.5,{"date":884,"close":885},"2025-08-05",140.83999633789062,{"date":887,"close":888},"2025-08-06",147.72999572753906,{"date":890,"close":891},"2025-08-07",147.1699981689453,{"date":893,"close":894},"2025-08-08",143.8800048828125,{"date":896,"close":897},"2025-08-11",141.99000549316406,{"date":899,"close":900},"2025-08-12",149.52999877929688,{"date":902,"close":903},"2025-08-13",155.41000366210938,{"date":905,"close":906},"2025-08-14",151.83999633789062,{"date":908,"close":909},"2025-08-15",150.27000427246094,{"date":911,"close":912},"2025-08-18",149.85000610351562,{"date":914,"close":915},"2025-08-19",152.32000732421875,{"date":917,"close":918},"2025-08-20",148.64999389648438,{"date":920,"close":921},"2025-08-21",148.50999450683594,{"date":923,"close":924},"2025-08-22",155.75999450683594,{"date":926,"close":927},"2025-08-25",153.52000427246094,{"date":929,"close":930},"2025-08-26",153.00999450683594,{"date":932,"close":933},"2025-08-27",152.86000061035156,{"date":935,"close":936},"2025-08-28",152.41000366210938,{"date":938,"close":939},"2025-08-29",150.1699981689453,{"date":941,"close":942},"2025-09-02",149.4600067138672,{"date":944,"close":945},"2025-09-03",148.00999450683594,{"date":947,"close":948},"2025-09-04",152.36000061035156,{"date":950,"close":951},"2025-09-05",155.58999633789062,{"date":953,"close":954},"2025-09-08",155.17999267578125,{"date":956,"close":957},"2025-09-09",149.1199951171875,{"date":959,"close":960},"2025-09-10",153.1199951171875,{"date":962,"close":963},"2025-09-11",157.69000244140625,{"date":965,"close":966},"2025-09-12",152.27999877929688,{"date":968,"close":936},"2025-09-15",{"date":970,"close":971},"2025-09-16",149.5800018310547,{"date":973,"close":974},"2025-09-17",146.07000732421875,{"date":976,"close":977},"2025-09-18",147.58999633789062,{"date":979,"close":980},"2025-09-19",145.57000732421875,{"date":982,"close":983},"2025-09-22",143.5,{"date":985,"close":796},"2025-09-23",{"date":987,"close":988},"2025-09-24",143.3699951171875,{"date":990,"close":991},"2025-09-25",139.97000122070312,{"date":993,"close":994},"2025-09-26",143.1199951171875,{"date":996,"close":997},"2025-09-29",141.05999755859375,{"date":999,"close":1000},"2025-09-30",141.4600067138672,{"date":1002,"close":1003},"2025-10-01",141.3000030517578,{"date":1005,"close":1006},"2025-10-02",140.8800048828125,{"date":1008,"close":1009},"2025-10-03",138.72000122070312,{"date":1011,"close":1012},"2025-10-06",136.75,{"date":1014,"close":1015},"2025-10-07",133.3800048828125,{"date":1017,"close":1018},"2025-10-08",133.83999633789062,{"date":1020,"close":1021},"2025-10-09",129.7899932861328,{"date":1023,"close":1024},"2025-10-10",126.41000366210938,{"date":1026,"close":1027},"2025-10-13",125.33000183105469,{"date":1029,"close":1030},"2025-10-14",128.25999450683594,{"date":1032,"close":1033},"2025-10-15",127.27999877929688,{"date":1035,"close":1036},"2025-10-16",126.30000305175781,{"date":1038,"close":1039},"2025-10-17",126.95999908447266,{"date":1041,"close":1042},"2025-10-20",127.5199966430664,{"date":1044,"close":1045},"2025-10-21",130.69000244140625,{"date":1047,"close":1048},"2025-10-22",126.9800033569336,{"date":1050,"close":1051},"2025-10-23",128.6300048828125,{"date":1053,"close":1054},"2025-10-24",127.73999786376953,{"date":1056,"close":1057},"2025-10-27",127.5,{"date":1059,"close":1060},"2025-10-28",127.08000183105469,{"date":1062,"close":1063},"2025-10-29",124.66000366210938,{"date":1065,"close":1066},"2025-10-30",124.86000061035156,{"date":1068,"close":1069},"2025-10-31",127.30999755859375,{"date":1071,"close":1072},"2025-11-03",124.23999786376953,{"date":1074,"close":1075},"2025-11-04",122.72000122070312,{"date":1077,"close":1078},"2025-11-05",111.02999877929688,{"date":1080,"close":1081},"2025-11-06",104.94000244140625,{"date":1083,"close":1084},"2025-11-07",104.19999694824219,{"date":1086,"close":1087},"2025-11-10",103.37000274658203,{"date":1089,"close":1090},"2025-11-11",103.01000213623047,{"date":1092,"close":1093},"2025-11-12",103.08000183105469,{"date":1095,"close":1096},"2025-11-13",102.69999694824219,{"date":1098,"close":1099},"2025-11-14",101.83000183105469,{"date":1101,"close":1102},"2025-11-17",99.12999725341797,{"date":1104,"close":1105},"2025-11-18",99.05000305175781,{"date":1107,"close":1108},"2025-11-19",99.16000366210938,{"date":1110,"close":1111},"2025-11-20",98.27999877929688,{"date":1113,"close":1114},"2025-11-21",104.20999908447266,{"date":1116,"close":1117},"2025-11-24",105.05000305175781,{"date":1119,"close":1120},"2025-11-25",109.27999877929688,{"date":1122,"close":1123},"2025-11-26",111.55999755859375,{"date":1125,"close":1126},"2025-11-28",113.23999786376953,{"date":1128,"close":1129},"2025-12-01",113.69999694824219,{"date":1131,"close":1132},"2025-12-02",112.5,{"date":1134,"close":1135},"2025-12-03",114.12000274658203,{"date":1137,"close":1138},"2025-12-04",112,{"date":1140,"close":1141},"2025-12-05",113.62999725341797,{"date":1143,"close":1144},"2025-12-08",111.56999969482422,{"date":1146,"close":1147},"2025-12-09",111.41000366210938,{"date":1149,"close":1150},"2025-12-10",115.55999755859375,{"date":1152,"close":1153},"2025-12-11",116.38999938964844,{"date":1155,"close":1156},"2025-12-12",116,{"date":1158,"close":1159},"2025-12-15",115.01000213623047,{"date":1161,"close":1129},"2025-12-16",{"date":1163,"close":1164},"2025-12-17",114.1500015258789,{"date":1166,"close":1167},"2025-12-18",116.58000183105469,{"date":1169,"close":1170},"2025-12-19",114.54000091552734,{"date":1172,"close":1173},"2025-12-22",113.4000015258789,{"date":1175,"close":1176},"2025-12-23",113.55000305175781,{"date":1178,"close":1176},"2025-12-24",{"date":1180,"close":1181},"2025-12-26",113.73999786376953,{"date":1183,"close":1184},"2025-12-29",112.94000244140625,{"date":1186,"close":1187},"2025-12-30",113.1500015258789,{"date":1189,"close":1190},"2025-12-31",111.91000366210938,{"date":1192,"close":1164},"2026-01-02",{"date":1194,"close":1195},"2026-01-05",113.66000366210938,{"date":1197,"close":1198},"2026-01-06",116.20999908447266,{"date":1200,"close":1201},"2026-01-07",111.75,{"date":1203,"close":1204},"2026-01-08",117.06999969482422,{"date":1206,"close":1207},"2026-01-09",122.41000366210938,{"date":1209,"close":1210},"2026-01-12",123,{"date":1212,"close":1213},"2026-01-13",122.01000213623047,{"date":1215,"close":1216},"2026-01-14",123.3499984741211,{"date":1218,"close":1219},"2026-01-15",124.7300033569336,{"date":1221,"close":1222},"2026-01-16",124.55999755859375,{"date":1224,"close":1225},"2026-01-20",120.88999938964844,{"date":1227,"close":1228},"2026-01-21",124.68000030517578,{"date":1230,"close":1231},"2026-01-22",125.33999633789062,{"date":1233,"close":1234},"2026-01-23",124.38999938964844,{"date":1236,"close":586},"2026-01-26",{"date":1238,"close":1239},"2026-01-27",121.20999908447266,{"date":1241,"close":1242},"2026-01-28",120.56999969482422,{"date":1244,"close":1245},"2026-01-29",119.87999725341797,{"date":1247,"close":1248},"2026-01-30",119.83999633789062,{"date":1250,"close":1251},"2026-02-02",122.16999816894531,{"date":1253,"close":1254},"2026-02-03",124.95999908447266,{"date":1256,"close":1257},"2026-02-04",132.8300018310547,{"date":1259,"close":1260},"2026-02-05",132.22999572753906,{"date":1262,"close":1263},"2026-02-06",135.74000549316406,{"date":1265,"close":1266},"2026-02-09",135.75,{"date":1268,"close":1269},"2026-02-10",137.97000122070312,{"date":1271,"close":1272},"2026-02-11",138.4499969482422,{"date":1274,"close":1275},"2026-02-12",135.22999572753906,{"date":1277,"close":1278},"2026-02-13",134.19000244140625,{"date":1280,"close":1281},"2026-02-17",133.55999755859375,{"date":1283,"close":1284},"2026-02-18",134.36000061035156,{"date":1286,"close":1287},"2026-02-19",131.67999267578125,{"date":1289,"close":1290},"2026-02-20",132.7100067138672,{"date":1292,"close":1293},"2026-02-23",129.3699951171875,{"date":1295,"close":1296},"2026-02-24",126.62999725341797,{"date":1298,"close":1299},"2026-02-25",123.4800033569336,{"date":1301,"close":1302},"2026-02-26",122.27999877929688,{"date":1304,"close":1305},"2026-02-27",122.06999969482422,{"date":1307,"close":1308},"2026-03-02",116.70999908447266,{"date":1310,"close":1311},"2026-03-03",114.55999755859375,{"date":1313,"close":1314},"2026-03-04",116.8499984741211,{"date":1316,"close":1317},"2026-03-05",111.5199966430664,{"date":1319,"close":1320},"2026-03-06",109.75,{"date":1322,"close":1323},"2026-03-09",107.25,{"date":1325,"close":1326},"2026-03-10",106.26000213623047,{"date":1328,"close":1329},"2026-03-11",107.33000183105469,{"date":1331,"close":1332},"2026-03-12",103.05000305175781,{"date":1334,"close":1335},"2026-03-13",106.45999908447266,{"date":1337,"close":1338},"2026-03-16",107.9000015258789,{"date":1340,"close":1341},"2026-03-17",108.94999694824219,{"date":1343,"close":1344},"2026-03-18",107.86000061035156,{"date":1346,"close":1347},"2026-03-19",103.33999633789062,{"date":1349,"close":1350},"2026-03-20",99.95999908447266,{"date":1352,"close":1353},"2026-03-23",106.48999786376953,{"date":1355,"close":1356},"2026-03-24",106.91000366210938,{"date":1358,"close":1359},"2026-03-25",107.97000122070312,{"date":1361,"close":1362},"2026-03-26",107.5199966430664,{"date":1364,"close":1365},"2026-03-27",104.55999755859375,{"date":1367,"close":1368},"2026-03-30",104.31999969482422,{"date":1370,"close":1371},"2026-03-31",108.22000122070312,{"date":1373,"close":1374},"2026-04-01",107.26000213623047,{"date":1376,"close":1377},"2026-04-02",105.83999633789062,{"date":1379,"close":1380},"2026-04-06",106.27999877929688,{"date":1382,"close":1383},"2026-04-07",105.12000274658203,{"date":1385,"close":1386},"2026-04-08",112.91000366210938,{"date":137,"close":1388},114.94999694824219,{"date":1390,"close":1391},"2026-04-10",114.27999877929688,{"date":1393,"close":1394},"2026-04-13",118.33000183105469,{"date":1396,"close":1397},"2026-04-14",119.41000366210938,{"date":1399,"close":1167},"2026-04-15",{"date":1401,"close":1402},"2026-04-16",117.86000061035156,{"date":1404,"close":1405},"2026-04-17",122.83999633789062,{"date":1407,"close":1408},"2026-04-20",123.94999694824219,{"date":1410,"close":1411},"2026-04-21",121.93000030517578,{"date":1413,"close":1414},"2026-04-22",122.87999725341797,{"date":1416,"close":1417},"2026-04-23",125.66000366210938,{"date":1419,"close":1420},"2026-04-24",125.61000061035156,{"date":1422,"close":1423},"2026-04-27",125.5199966430664,{"date":1425,"close":1426},"2026-04-28",123.97000122070312,{"date":1428,"close":1429},"2026-04-29",121.18000030517578,{"date":1431,"close":1432},"2026-04-30",123.33999633789062,{"date":128,"close":1434},122.7300033569336,{"date":1436,"close":1437},"2026-05-04",116.88999938964844,{"date":1439,"close":1440},"2026-05-05",122.9000015258789,{"date":1442,"close":1443},"2026-05-06",123.02999877929688,{"date":1445,"close":1446},"2026-05-07",121.80999755859375,{"date":62,"close":1448},121.66999816894531,{"date":1450,"close":1451},"2026-05-11",119.8499984741211,{"date":1453,"close":1454},"2026-05-12",119.83000183105469,{"date":1456,"close":1457},"2026-05-13",118.55999755859375,{"date":1459,"close":1460},"2026-05-14",121.06999969482422,{"date":1462,"close":1463},"2026-05-15",114.08000183105469,{"date":1465,"close":1466},"2026-05-18",112.19999694824219,{"date":1468,"close":1469},"2026-05-19",107.94999694824219,{"date":1471,"close":1472},"2026-05-20",113.43000030517578,{"date":1474,"close":1475},"2026-05-21",116.05999755859375,{"date":1477,"close":1478},"2026-05-22",117.41999816894531,{"date":1480,"close":1481},"2026-05-26",120.05000305175781,{"date":1483,"close":1484},"2026-05-27",122.25,{"date":47,"close":1072},{"date":1487,"close":1488},"2026-05-29",125.81999969482422,{"date":1490,"close":1491},"2026-06-01",122.62000274658203,{"date":1493,"close":1494},"2026-06-02",120.41000366210938,{"date":1496,"close":1497},"2026-06-03",120.16000366210938,{"date":1499,"close":1500},"2026-06-04",120.36000061035156,{"date":1502,"close":1503},"2026-06-05",119.19999694824219,{"date":1505,"close":1506},"2026-06-08",119.13999938964844,{"date":1508,"close":1440},"2026-06-09",{"date":1510,"close":1511},"2026-06-10",115.08000183105469,{"date":1513,"close":1514},"2026-06-11",121.41000366210938,{"date":1516,"close":1517},"2026-06-12",121.44000244140625,{"date":1519,"close":1520},"2026-06-15",123.4000015258789,{"date":1522,"close":1523},"2026-06-16",128.3699951171875,{"date":1525,"close":1526},"2026-06-17",123.77999877929688,{"date":1528,"close":1529},"2026-06-18",128.13999938964844,{"date":1531,"close":1532},"2026-06-22",124.62000274658203,{"date":1534,"close":1535},"2026-06-23",124.12000274658203,{"date":214,"close":1537},134.1699981689453,{"date":1539,"close":1540},"2026-06-25",136.25999450683594,{"date":1542,"close":1543},"2026-06-26",135.38999938964844,{"date":1545,"close":1546},"2026-06-29",156.0500030517578,{"date":1548,"close":1549},"2026-06-30",158.9600067138672,{"date":1551,"close":1552},"2026-07-01",150.5800018310547,{"date":1554,"close":1555},"2026-07-02",151.05999755859375,{"date":1557,"close":1558},"2026-07-06",146.7899932861328,{"date":1560,"close":1561},"2026-07-07",142.22000122070312,{"date":207,"close":1563},137.42999267578125,{"date":1565,"close":1566},"2026-07-09",140.25999450683594,{"date":1568,"close":1569},"2026-07-10",143.35000610351562,{"date":1571,"close":1572},"2026-07-13",141.11000061035156,{"date":1574,"close":1575},"2026-07-14",142.86000061035156,{"date":1577,"close":867},"2026-07-15",{"date":1579,"close":796},"2026-07-16",{"date":1581,"close":1582},"2026-07-17",143.91000366210938,{"date":1584,"close":1585},"2026-07-20",140.52000427246094,{"date":1587,"close":1588},"2026-07-21",140.08999633789062,{"date":1590,"close":1591},"2026-07-22",139.86000061035156,{"date":184,"close":1593},138.9499969482422,{"count":187,"fetchedAt":1595,"source":179},"2026-07-25T22:39:03.124Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1597},"\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>",1785019143043]