[{"data":1,"prerenderedAt":1599},["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-PCAR":25,"$fI3PRmWLId-zqdLtufLzOpaYnwliiVtKgDbhblqqqGvo":26,"ticker-mcap-PCAR":179,"ticker-profile-PCAR":189,"ticker-earnings-PCAR":204,"ticker-congress-PCAR":208},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"75362","PACCAR INC","Manufacturing","PCAR",[34,49,58,67,76,85,93,102,110,117,125,138,146],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T18:32:46.000Z","0001225208-26-005847-0","WALTON MICHAEL K","VICE PRESIDENT\u002FGENERAL COUNSEL","I",114.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819549\u002F000122520826005847\u002F0001225208-26-005847-index.htm",20.801,6850.345,2379.21838,"J","2026-06-03","Other","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T18:32:44.000Z","0001225208-26-005846-0","Poplawski Brice J","Sr. Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978435\u002F000122520826005846\u002F0001225208-26-005846-index.htm",55.97,18432.73,6401.848599999999,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T18:32:42.000Z","0001225208-26-005845-0","Walters William Lance","Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127540\u002F000122520826005845\u002F0001225208-26-005845-index.htm",79.668,26243.924,9112.42584,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T18:20:33.000Z","0001225208-26-005843-0","Rich John N","V.P. & CHIEF TECH. OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853330\u002F000122520826005843\u002F0001225208-26-005843-index.htm",4.018,1323.239,459.57883999999996,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T18:20:32.000Z","0001225208-26-005840-0","Bloch Laura J","Senior Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050054\u002F000122520826005840\u002F0001225208-26-005840-index.htm",7.568,2492.169,865.6278399999999,{"cik":29,"filedAt":77,"filingId":86,"formType":25,"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":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005842-0","BANEY KEVIN D","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784603\u002F000122520826005842\u002F0001225208-26-005842-index.htm",18.387,6055.548,2103.10506,{"cik":29,"filedAt":94,"filingId":95,"formType":96,"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":97,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T00:00:00.000Z","0001225208-26-005838-0","4","Gryniewicz Craig R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052486\u002F000122520826005838\u002F0001225208-26-005838-index.htm",22.986,7569.964,2629.13868,{"cik":29,"filedAt":94,"filingId":103,"formType":96,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005837-0","PIGOTT MARK C","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191930\u002F000122520826005837\u002F0001225208-26-005837-index.htm",533.671,175754.16,61041.288980000005,{"cik":29,"filedAt":94,"filingId":111,"formType":96,"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":112,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005841-0","Bolgar Paulo Henrique","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936490\u002F000122520826005841\u002F0001225208-26-005841-index.htm",2.769,912.062,316.71822,{"cik":29,"filedAt":94,"filingId":118,"formType":96,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005839-0","FEIGHT R PRESTON","CHIEF EXECUTIVE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664294\u002F000122520826005839\u002F0001225208-26-005839-index.htm",53.741,17698.623,6146.895579999999,{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":137},"2026-05-11T19:58:12.000Z","0001225208-26-005085-0","NIEKAMP CYNTHIA A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1169207\u002F000122520826005085\u002F0001225208-26-005085-index.htm",6980.5734,7124.5734,"M","2026-05-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":126,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":140,"rawFilingUrl":131,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":135,"intentLabel":145,"signalQuality":48},"0001225208-26-005085-1",114.31,105,7019.5734,12002.550000000001,"F","Tax withholding",{"cik":29,"filedAt":147,"filingId":148,"formType":96,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-03-06T00:00:00.000Z","0001225208-26-003355-0",124.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819549\u002F000122520826003355\u002F0001225208-26-003355-index.htm",17.641,6803.955,2203.7137199999997,"2026-03-04","manufacturing",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"HSY","HERSHEY CO",{"ticker":161,"issuerName":162},"ANET","Arista Networks, Inc.",{"ticker":164,"issuerName":165},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":167,"issuerName":168},"TDG","TransDigm Group INC",{"ticker":170,"issuerName":171},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":173,"issuerName":174},"CIEN","CIENA CORP",{"count":176,"fetchedAt":177,"source":178},13,"2026-08-02T03:06:17.375Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},69827653009.08453,"fresh","2026-07-31",2,"2026-04-24",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-02T03:06:17.376Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"R. Preston Feight","Industrial - Machinery",30100,"1980-03-17","US","WA","Bellevue","https:\u002F\u002Fwww.paccar.com",0.976,"92.25-131.88","2026-07-10T10:00:42.198Z",{"count":187,"fetchedAt":203,"source":178},"2026-08-02T03:06:17.377Z",{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":187,"fetchedAt":203,"source":178},{"data":209,"meta":1597},{"congressTrades":210,"insiderTrades":228,"priceHistory":242,"ticker":32},[211],{"amountLabel":212,"amountMax":213,"amountMid":214,"amountMin":215,"assetDescription":216,"assetType":217,"chamber":218,"district":219,"disclosureDate":220,"filingId":221,"ingestedAt":222,"memberName":223,"memberSlug":224,"owner":47,"party":130,"sourceLink":225,"ticker":32,"transactionDate":226,"type":227},"$1,001 - $15,000",15000,8001,1001,"PACCAR Inc","Stock","house","CA17","2026-07-08","ro-khanna|PCAR|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T16:01:01.313Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[229,230,231,232,233,234,235,236,237,238,239,240,241],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":86,"formType":25,"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":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":94,"filingId":95,"formType":96,"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":97,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":94,"filingId":103,"formType":96,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":94,"filingId":111,"formType":96,"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":112,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":94,"filingId":118,"formType":96,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":126,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":140,"rawFilingUrl":131,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":135},{"cik":29,"filedAt":147,"filingId":148,"formType":96,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":154},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1483,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1580,1583,1586,1589,1592,1595],{"date":244,"close":245},"2021-08-06",53.36000061035156,{"date":247,"close":248},"2021-08-13",54.09333419799805,{"date":250,"close":251},"2021-08-20",53.51333236694336,{"date":253,"close":254},"2021-08-27",54.83333206176758,{"date":256,"close":257},"2021-09-03",56.28666687011719,{"date":259,"close":260},"2021-09-10",55.7400016784668,{"date":262,"close":263},"2021-09-17",54.366668701171875,{"date":265,"close":266},"2021-09-24",53.686668395996094,{"date":268,"close":269},"2021-10-01",52.96666717529297,{"date":271,"close":272},"2021-10-08",56.50666809082031,{"date":274,"close":275},"2021-10-15",57.926666259765625,{"date":277,"close":278},"2021-10-22",58,{"date":280,"close":281},"2021-10-29",59.746665954589844,{"date":283,"close":284},"2021-11-05",60,{"date":286,"close":287},"2021-11-12",59.893333435058594,{"date":289,"close":290},"2021-11-19",57.58000183105469,{"date":292,"close":293},"2021-11-26",57.69333267211914,{"date":295,"close":296},"2021-12-03",57.11333465576172,{"date":298,"close":299},"2021-12-10",59.426666259765625,{"date":301,"close":302},"2021-12-17",55.66666793823242,{"date":304,"close":305},"2021-12-23",56.633331298828125,{"date":307,"close":308},"2021-12-31",58.84000015258789,{"date":310,"close":311},"2022-01-07",62.279998779296875,{"date":313,"close":314},"2022-01-14",64.33333587646484,{"date":316,"close":317},"2022-01-21",61.040000915527344,{"date":319,"close":320},"2022-01-28",62.439998626708984,{"date":322,"close":323},"2022-02-04",63.02000045776367,{"date":325,"close":326},"2022-02-11",61.87333297729492,{"date":328,"close":329},"2022-02-18",62.540000915527344,{"date":331,"close":332},"2022-02-25",61.13999938964844,{"date":334,"close":335},"2022-03-04",58.633331298828125,{"date":337,"close":338},"2022-03-11",57.040000915527344,{"date":340,"close":341},"2022-03-18",59.11333465576172,{"date":343,"close":344},"2022-03-25",59.313331604003906,{"date":346,"close":347},"2022-04-01",56.813331604003906,{"date":349,"close":350},"2022-04-08",55.366668701171875,{"date":352,"close":353},"2022-04-14",55.80666732788086,{"date":355,"close":356},"2022-04-22",57.12666702270508,{"date":358,"close":350},"2022-04-29",{"date":360,"close":361},"2022-05-06",56.33333206176758,{"date":363,"close":364},"2022-05-13",55.83333206176758,{"date":366,"close":367},"2022-05-20",53.206668853759766,{"date":369,"close":296},"2022-05-27",{"date":371,"close":372},"2022-06-03",58.86000061035156,{"date":374,"close":375},"2022-06-10",56.733333587646484,{"date":377,"close":378},"2022-06-17",54.61333465576172,{"date":380,"close":381},"2022-06-24",56.13999938964844,{"date":383,"close":384},"2022-07-01",55.2599983215332,{"date":386,"close":387},"2022-07-08",54.04666519165039,{"date":389,"close":390},"2022-07-15",53.366668701171875,{"date":392,"close":393},"2022-07-22",56.48666763305664,{"date":395,"close":396},"2022-07-29",61.01333236694336,{"date":398,"close":399},"2022-08-05",60.753334045410156,{"date":401,"close":402},"2022-08-12",62.48666763305664,{"date":404,"close":405},"2022-08-19",62.02000045776367,{"date":407,"close":408},"2022-08-26",59.97999954223633,{"date":410,"close":411},"2022-09-02",57.64666748046875,{"date":413,"close":414},"2022-09-09",58.98666763305664,{"date":416,"close":417},"2022-09-16",56.7599983215332,{"date":419,"close":420},"2022-09-23",55.87333297729492,{"date":422,"close":423},"2022-09-30",55.793331146240234,{"date":425,"close":426},"2022-10-07",58.45333480834961,{"date":428,"close":429},"2022-10-14",58.8466682434082,{"date":431,"close":432},"2022-10-21",60.11333465576172,{"date":434,"close":435},"2022-10-28",64.19999694824219,{"date":437,"close":438},"2022-11-04",66.08000183105469,{"date":440,"close":441},"2022-11-11",68.413330078125,{"date":443,"close":444},"2022-11-18",69.24666595458984,{"date":446,"close":447},"2022-11-25",70.0199966430664,{"date":449,"close":450},"2022-12-02",70.52666473388672,{"date":452,"close":453},"2022-12-09",67.50666809082031,{"date":455,"close":456},"2022-12-16",65.48666381835938,{"date":458,"close":459},"2022-12-23",67.03333282470703,{"date":461,"close":462},"2022-12-30",65.9800033569336,{"date":464,"close":465},"2023-01-06",66.87999725341797,{"date":467,"close":468},"2023-01-13",68.44667053222656,{"date":470,"close":471},"2023-01-20",66.12666320800781,{"date":473,"close":474},"2023-01-27",73.75333404541016,{"date":476,"close":477},"2023-02-03",73.45333099365234,{"date":479,"close":480},"2023-02-10",72.98999786376953,{"date":482,"close":483},"2023-02-17",75.69000244140625,{"date":485,"close":486},"2023-02-24",72.30000305175781,{"date":488,"close":489},"2023-03-03",76.19000244140625,{"date":491,"close":492},"2023-03-10",72.31999969482422,{"date":494,"close":495},"2023-03-17",68.69000244140625,{"date":497,"close":498},"2023-03-24",69.9000015258789,{"date":500,"close":501},"2023-03-31",73.19999694824219,{"date":503,"close":504},"2023-04-06",68.48999786376953,{"date":506,"close":507},"2023-04-14",72.72000122070312,{"date":509,"close":510},"2023-04-21",73.1500015258789,{"date":512,"close":513},"2023-04-28",74.69000244140625,{"date":515,"close":516},"2023-05-05",72.76000213623047,{"date":518,"close":519},"2023-05-12",72.7300033569336,{"date":521,"close":522},"2023-05-19",71.75,{"date":524,"close":525},"2023-05-26",71.3499984741211,{"date":527,"close":528},"2023-06-02",73.30000305175781,{"date":530,"close":531},"2023-06-09",76.83000183105469,{"date":533,"close":534},"2023-06-16",78.62999725341797,{"date":536,"close":537},"2023-06-23",78.44000244140625,{"date":539,"close":540},"2023-06-30",83.6500015258789,{"date":542,"close":543},"2023-07-07",82.30999755859375,{"date":545,"close":546},"2023-07-14",85.66000366210938,{"date":548,"close":549},"2023-07-21",87.91000366210938,{"date":551,"close":552},"2023-07-28",85.33999633789062,{"date":554,"close":555},"2023-08-04",83.9000015258789,{"date":557,"close":558},"2023-08-11",85.81999969482422,{"date":560,"close":561},"2023-08-18",84.66000366210938,{"date":563,"close":564},"2023-08-25",84.77999877929688,{"date":566,"close":567},"2023-09-01",83.5199966430664,{"date":569,"close":570},"2023-09-08",84.51000213623047,{"date":572,"close":573},"2023-09-15",85.22000122070312,{"date":575,"close":576},"2023-09-22",84.93000030517578,{"date":578,"close":579},"2023-09-29",85.0199966430664,{"date":581,"close":582},"2023-10-06",87.4800033569336,{"date":584,"close":585},"2023-10-13",83.7699966430664,{"date":587,"close":588},"2023-10-20",81.58000183105469,{"date":590,"close":591},"2023-10-27",83.29000091552734,{"date":593,"close":594},"2023-11-03",86.80000305175781,{"date":596,"close":597},"2023-11-10",88.26000213623047,{"date":599,"close":600},"2023-11-17",91.36000061035156,{"date":602,"close":603},"2023-11-24",92,{"date":605,"close":606},"2023-12-01",93.18000030517578,{"date":608,"close":609},"2023-12-08",95.37999725341797,{"date":611,"close":612},"2023-12-15",96.25,{"date":614,"close":615},"2023-12-22",97.47000122070312,{"date":617,"close":618},"2023-12-29",97.6500015258789,{"date":620,"close":621},"2024-01-05",93.58999633789062,{"date":623,"close":624},"2024-01-12",94.05000305175781,{"date":626,"close":627},"2024-01-19",96.26000213623047,{"date":629,"close":630},"2024-01-26",101.76000213623047,{"date":632,"close":633},"2024-02-02",103.12000274658203,{"date":635,"close":636},"2024-02-09",106.01000213623047,{"date":638,"close":639},"2024-02-16",107.7699966430664,{"date":641,"close":642},"2024-02-23",110.77999877929688,{"date":644,"close":645},"2024-03-01",113.19000244140625,{"date":647,"close":648},"2024-03-08",114.6500015258789,{"date":650,"close":651},"2024-03-15",118.33000183105469,{"date":653,"close":654},"2024-03-22",123.75,{"date":656,"close":657},"2024-03-28",123.88999938964844,{"date":659,"close":660},"2024-04-05",122.20999908447266,{"date":662,"close":663},"2024-04-12",118.16000366210938,{"date":665,"close":666},"2024-04-19",111.19000244140625,{"date":668,"close":669},"2024-04-26",111.95999908447266,{"date":671,"close":672},"2024-05-03",104.79000091552734,{"date":674,"close":675},"2024-05-10",109.18000030517578,{"date":677,"close":678},"2024-05-17",106,{"date":680,"close":681},"2024-05-24",109.43000030517578,{"date":683,"close":684},"2024-05-31",107.5,{"date":686,"close":687},"2024-06-07",107.66999816894531,{"date":689,"close":690},"2024-06-14",106.72000122070312,{"date":692,"close":693},"2024-06-21",105.95999908447266,{"date":695,"close":696},"2024-06-28",102.94000244140625,{"date":698,"close":699},"2024-07-05",100.22000122070312,{"date":701,"close":702},"2024-07-12",103.11000061035156,{"date":704,"close":705},"2024-07-19",107.80999755859375,{"date":707,"close":708},"2024-07-26",99.23999786376953,{"date":710,"close":711},"2024-08-02",94.36000061035156,{"date":713,"close":714},"2024-08-09",92.86000061035156,{"date":716,"close":717},"2024-08-16",95.16999816894531,{"date":719,"close":720},"2024-08-23",96.45999908447266,{"date":722,"close":723},"2024-08-30",96.18000030517578,{"date":725,"close":726},"2024-09-06",93.25,{"date":728,"close":729},"2024-09-13",95.12000274658203,{"date":731,"close":732},"2024-09-20",98.91000366210938,{"date":734,"close":735},"2024-09-27",98.12999725341797,{"date":737,"close":738},"2024-10-04",103.41000366210938,{"date":740,"close":741},"2024-10-11",106.80000305175781,{"date":743,"close":744},"2024-10-18",110.08999633789062,{"date":746,"close":747},"2024-10-25",105.9000015258789,{"date":749,"close":750},"2024-11-01",103.3499984741211,{"date":752,"close":753},"2024-11-08",114.37999725341797,{"date":755,"close":756},"2024-11-15",112.26000213623047,{"date":758,"close":759},"2024-11-22",114.75,{"date":761,"close":762},"2024-11-29",117,{"date":764,"close":765},"2024-12-06",115.87999725341797,{"date":767,"close":768},"2024-12-13",113.01000213623047,{"date":770,"close":771},"2024-12-20",105.31999969482422,{"date":773,"close":774},"2024-12-27",104.56999969482422,{"date":776,"close":777},"2025-01-03",104.9000015258789,{"date":779,"close":780},"2025-01-10",106.58000183105469,{"date":782,"close":783},"2025-01-17",110.33000183105469,{"date":785,"close":786},"2025-01-24",109.9000015258789,{"date":788,"close":789},"2025-01-31",110.87999725341797,{"date":791,"close":792},"2025-02-07",106.0199966430664,{"date":794,"close":693},"2025-02-14",{"date":796,"close":797},"2025-02-21",104.45999908447266,{"date":799,"close":800},"2025-02-28",107.23999786376953,{"date":802,"close":803},"2025-03-07",110.05999755859375,{"date":805,"close":806},"2025-03-14",99.20999908447266,{"date":808,"close":809},"2025-03-21",97.11000061035156,{"date":811,"close":812},"2025-03-28",96.91000366210938,{"date":814,"close":815},"2025-04-04",90.87999725341797,{"date":817,"close":818},"2025-04-11",90.47000122070312,{"date":820,"close":821},"2025-04-17",88.16999816894531,{"date":823,"close":824},"2025-04-25",91.88999938964844,{"date":826,"close":827},"2025-05-02",89.9000015258789,{"date":829,"close":830},"2025-05-09",90.66000366210938,{"date":832,"close":833},"2025-05-16",96.70999908447266,{"date":835,"close":836},"2025-05-23",93.23999786376953,{"date":838,"close":839},"2025-05-30",93.8499984741211,{"date":841,"close":842},"2025-06-06",93.5,{"date":844,"close":845},"2025-06-13",91.87999725341797,{"date":847,"close":848},"2025-06-20",90.98999786376953,{"date":850,"close":851},"2025-06-27",94.88999938964844,{"date":853,"close":854},"2025-07-03",97.66000366210938,{"date":856,"close":857},"2025-07-11",97.20999908447266,{"date":859,"close":860},"2025-07-18",93.68000030517578,{"date":862,"close":863},"2025-07-25",101.56999969482422,{"date":865,"close":866},"2025-07-30",99,{"date":868,"close":869},"2025-07-31",98.76000213623047,{"date":871,"close":872},"2025-08-01",96.4800033569336,{"date":874,"close":875},"2025-08-04",96.33999633789062,{"date":877,"close":878},"2025-08-05",98.19999694824219,{"date":880,"close":881},"2025-08-06",97.37000274658203,{"date":883,"close":884},"2025-08-07",96.7699966430664,{"date":886,"close":887},"2025-08-08",97.33999633789062,{"date":889,"close":890},"2025-08-11",97.1500015258789,{"date":892,"close":893},"2025-08-12",98.94999694824219,{"date":895,"close":896},"2025-08-13",100.66000366210938,{"date":898,"close":899},"2025-08-14",99.69000244140625,{"date":901,"close":902},"2025-08-15",98.22000122070312,{"date":904,"close":905},"2025-08-18",98.37999725341797,{"date":907,"close":908},"2025-08-19",99.45999908447266,{"date":910,"close":911},"2025-08-20",98.18000030517578,{"date":913,"close":914},"2025-08-21",97.54000091552734,{"date":916,"close":917},"2025-08-22",101.5,{"date":919,"close":920},"2025-08-25",100.51000213623047,{"date":922,"close":923},"2025-08-26",100.25,{"date":925,"close":926},"2025-08-27",101.44000244140625,{"date":928,"close":929},"2025-08-28",100.68000030517578,{"date":931,"close":932},"2025-08-29",99.9800033569336,{"date":934,"close":935},"2025-09-02",98.86000061035156,{"date":937,"close":938},"2025-09-03",96.22000122070312,{"date":940,"close":941},"2025-09-04",98.20999908447266,{"date":943,"close":944},"2025-09-05",99.05000305175781,{"date":946,"close":947},"2025-09-08",98.25,{"date":949,"close":950},"2025-09-09",97.52999877929688,{"date":952,"close":953},"2025-09-10",98.66000366210938,{"date":955,"close":630},"2025-09-11",{"date":957,"close":958},"2025-09-12",102.51000213623047,{"date":960,"close":961},"2025-09-15",102.16999816894531,{"date":963,"close":964},"2025-09-16",102.86000061035156,{"date":966,"close":967},"2025-09-17",100.86000061035156,{"date":969,"close":970},"2025-09-18",101.41999816894531,{"date":972,"close":908},"2025-09-19",{"date":974,"close":975},"2025-09-22",97.06999969482422,{"date":977,"close":978},"2025-09-23",97.75,{"date":980,"close":981},"2025-09-24",96.88999938964844,{"date":983,"close":984},"2025-09-25",95.56999969482422,{"date":986,"close":987},"2025-09-26",100.5,{"date":989,"close":990},"2025-09-29",99.8499984741211,{"date":992,"close":993},"2025-09-30",98.31999969482422,{"date":995,"close":996},"2025-10-01",97.70999908447266,{"date":998,"close":999},"2025-10-02",99.08000183105469,{"date":1001,"close":1002},"2025-10-03",98.08999633789062,{"date":1004,"close":1005},"2025-10-06",98.5199966430664,{"date":1007,"close":1008},"2025-10-07",96.68000030517578,{"date":1010,"close":1011},"2025-10-08",95.7300033569336,{"date":1013,"close":1014},"2025-10-09",95.22000122070312,{"date":1016,"close":1017},"2025-10-10",93,{"date":1019,"close":1020},"2025-10-13",93.2300033569336,{"date":1022,"close":1023},"2025-10-14",95.11000061035156,{"date":1025,"close":1026},"2025-10-15",95.2300033569336,{"date":1028,"close":1029},"2025-10-16",95.16000366210938,{"date":1031,"close":1032},"2025-10-17",94.69000244140625,{"date":1034,"close":1035},"2025-10-20",97.4800033569336,{"date":1037,"close":990},"2025-10-21",{"date":1039,"close":1040},"2025-10-22",99.80000305175781,{"date":1042,"close":1043},"2025-10-23",99.37999725341797,{"date":1045,"close":1046},"2025-10-24",100.12999725341797,{"date":1048,"close":1049},"2025-10-27",101.08000183105469,{"date":1051,"close":1052},"2025-10-28",99.16999816894531,{"date":1054,"close":941},"2025-10-29",{"date":1056,"close":1057},"2025-10-30",98.81999969482422,{"date":1059,"close":1060},"2025-10-31",98.4000015258789,{"date":1062,"close":1063},"2025-11-03",97.45999908447266,{"date":1065,"close":1066},"2025-11-04",96.91999816894531,{"date":1068,"close":1069},"2025-11-05",100.73999786376953,{"date":1071,"close":1072},"2025-11-06",98.27999877929688,{"date":1074,"close":1075},"2025-11-07",98.69000244140625,{"date":1077,"close":1078},"2025-11-10",98.9800033569336,{"date":1080,"close":1081},"2025-11-11",98.0199966430664,{"date":1083,"close":1084},"2025-11-12",98.47000122070312,{"date":1086,"close":1087},"2025-11-13",96.55000305175781,{"date":1089,"close":1090},"2025-11-14",95.58999633789062,{"date":1092,"close":1093},"2025-11-17",94.1500015258789,{"date":1095,"close":1096},"2025-11-18",97,{"date":1098,"close":1099},"2025-11-19",96.48999786376953,{"date":1101,"close":1102},"2025-11-20",97.5999984741211,{"date":1104,"close":1105},"2025-11-21",102.98999786376953,{"date":1107,"close":1108},"2025-11-24",102.45999908447266,{"date":1110,"close":1111},"2025-11-25",104.91999816894531,{"date":1113,"close":1114},"2025-11-26",104.94999694824219,{"date":1116,"close":1117},"2025-11-28",105.41999816894531,{"date":1119,"close":1120},"2025-12-01",103.97000122070312,{"date":1122,"close":1123},"2025-12-02",105.88999938964844,{"date":1125,"close":1126},"2025-12-03",108.54000091552734,{"date":1128,"close":1129},"2025-12-04",108.5,{"date":1131,"close":783},"2025-12-05",{"date":1133,"close":1134},"2025-12-08",109.72000122070312,{"date":1136,"close":1137},"2025-12-09",108.91000366210938,{"date":1139,"close":1140},"2025-12-10",113.4800033569336,{"date":1142,"close":1143},"2025-12-11",112.79000091552734,{"date":1145,"close":1146},"2025-12-12",111.55999755859375,{"date":1148,"close":1149},"2025-12-15",112.95999908447266,{"date":1151,"close":1152},"2025-12-16",112.16000366210938,{"date":1154,"close":1155},"2025-12-17",111.62999725341797,{"date":1157,"close":1158},"2025-12-18",111.5,{"date":1160,"close":1161},"2025-12-19",111.56999969482422,{"date":1163,"close":1164},"2025-12-22",112.80999755859375,{"date":1166,"close":1167},"2025-12-23",111.72000122070312,{"date":1169,"close":1170},"2025-12-24",111.51000213623047,{"date":1172,"close":1173},"2025-12-26",111.79000091552734,{"date":1175,"close":1176},"2025-12-29",111.44000244140625,{"date":1178,"close":1179},"2025-12-30",110.95999908447266,{"date":1181,"close":1182},"2025-12-31",109.51000213623047,{"date":1184,"close":1146},"2026-01-02",{"date":1186,"close":1187},"2026-01-05",112.91999816894531,{"date":1189,"close":1190},"2026-01-06",117.08000183105469,{"date":1192,"close":1193},"2026-01-07",115.30000305175781,{"date":1195,"close":1196},"2026-01-08",118.19999694824219,{"date":1198,"close":1199},"2026-01-09",118.80000305175781,{"date":1201,"close":1202},"2026-01-12",118.45999908447266,{"date":1204,"close":1205},"2026-01-13",119.43000030517578,{"date":1207,"close":1208},"2026-01-14",119,{"date":1210,"close":1211},"2026-01-15",121.91999816894531,{"date":1213,"close":1214},"2026-01-16",121.36000061035156,{"date":1216,"close":1217},"2026-01-20",119.37999725341797,{"date":1219,"close":1220},"2026-01-21",123.26000213623047,{"date":1222,"close":1223},"2026-01-22",123.55999755859375,{"date":1225,"close":1226},"2026-01-23",122,{"date":1228,"close":1229},"2026-01-26",122.11000061035156,{"date":1231,"close":1232},"2026-01-27",120.80999755859375,{"date":1234,"close":1235},"2026-01-28",123.05999755859375,{"date":1237,"close":1238},"2026-01-29",123.31999969482422,{"date":1240,"close":1241},"2026-01-30",122.91000366210938,{"date":1243,"close":1244},"2026-02-02",124.61000061035156,{"date":1246,"close":1247},"2026-02-03",127.9000015258789,{"date":1249,"close":1250},"2026-02-04",128.77999877929688,{"date":1252,"close":1253},"2026-02-05",127.41999816894531,{"date":1255,"close":1256},"2026-02-06",127.3499984741211,{"date":1258,"close":1259},"2026-02-09",127.26000213623047,{"date":1261,"close":1262},"2026-02-10",127.06999969482422,{"date":1264,"close":1265},"2026-02-11",129.47999572753906,{"date":1267,"close":1268},"2026-02-12",124.83999633789062,{"date":1270,"close":1271},"2026-02-13",127,{"date":1273,"close":1274},"2026-02-17",126.5199966430664,{"date":1276,"close":1277},"2026-02-18",125.16999816894531,{"date":1279,"close":1280},"2026-02-19",124.9000015258789,{"date":1282,"close":1283},"2026-02-20",128.4600067138672,{"date":1285,"close":1286},"2026-02-23",126.05999755859375,{"date":1288,"close":1289},"2026-02-24",126.25,{"date":1291,"close":1292},"2026-02-25",124.58000183105469,{"date":1294,"close":1295},"2026-02-26",124.08000183105469,{"date":1297,"close":1298},"2026-02-27",126.08999633789062,{"date":1300,"close":1301},"2026-03-02",124.43000030517578,{"date":1303,"close":1304},"2026-03-03",121.19000244140625,{"date":154,"close":1306},124.91999816894531,{"date":1308,"close":1309},"2026-03-05",123.33999633789062,{"date":1311,"close":1312},"2026-03-06",120.43000030517578,{"date":1314,"close":1315},"2026-03-09",120.66999816894531,{"date":1317,"close":1318},"2026-03-10",119.0199966430664,{"date":1320,"close":1321},"2026-03-11",118.12000274658203,{"date":1323,"close":1324},"2026-03-12",116.81999969482422,{"date":1326,"close":1327},"2026-03-13",115.33999633789062,{"date":1329,"close":1330},"2026-03-16",115.62999725341797,{"date":1332,"close":1333},"2026-03-17",115.43000030517578,{"date":1335,"close":1336},"2026-03-18",114.69000244140625,{"date":1338,"close":1339},"2026-03-19",112.8499984741211,{"date":1341,"close":1342},"2026-03-20",111.26000213623047,{"date":1344,"close":1345},"2026-03-23",114.31999969482422,{"date":1347,"close":1348},"2026-03-24",115.80000305175781,{"date":1350,"close":1351},"2026-03-25",116.33999633789062,{"date":1353,"close":1354},"2026-03-26",115.33000183105469,{"date":1356,"close":1357},"2026-03-27",112.75,{"date":1359,"close":1360},"2026-03-30",112.47000122070312,{"date":1362,"close":1363},"2026-03-31",115.5,{"date":1365,"close":1366},"2026-04-01",117.6500015258789,{"date":1368,"close":1369},"2026-04-02",118.31999969482422,{"date":1371,"close":1369},"2026-04-06",{"date":1373,"close":1196},"2026-04-07",{"date":1375,"close":1376},"2026-04-08",124.19000244140625,{"date":1378,"close":1379},"2026-04-09",127.05000305175781,{"date":1381,"close":1382},"2026-04-10",127.19000244140625,{"date":1384,"close":1385},"2026-04-13",127.37999725341797,{"date":1387,"close":1388},"2026-04-14",125.43000030517578,{"date":1390,"close":1391},"2026-04-15",123.4800033569336,{"date":1393,"close":1394},"2026-04-16",124.37000274658203,{"date":1396,"close":1289},"2026-04-17",{"date":1398,"close":1399},"2026-04-20",128.30999755859375,{"date":1401,"close":1402},"2026-04-21",126.18000030517578,{"date":1404,"close":1405},"2026-04-22",125.2699966430664,{"date":1407,"close":1408},"2026-04-23",126.97000122070312,{"date":185,"close":1271},{"date":1411,"close":1412},"2026-04-27",127.19999694824219,{"date":1414,"close":1415},"2026-04-28",119.61000061035156,{"date":1417,"close":1418},"2026-04-29",118.13999938964844,{"date":1420,"close":1199},"2026-04-30",{"date":1422,"close":1423},"2026-05-01",116.08000183105469,{"date":1425,"close":1426},"2026-05-04",114.37000274658203,{"date":1428,"close":1429},"2026-05-05",113.41999816894531,{"date":1431,"close":1432},"2026-05-06",116.51000213623047,{"date":1434,"close":1435},"2026-05-07",114.05000305175781,{"date":135,"close":1437},114.30999755859375,{"date":1439,"close":1149},"2026-05-11",{"date":1441,"close":1442},"2026-05-12",113.02999877929688,{"date":1444,"close":1445},"2026-05-13",111.77999877929688,{"date":1447,"close":1448},"2026-05-14",112.5999984741211,{"date":1450,"close":1451},"2026-05-15",110.31999969482422,{"date":1453,"close":1454},"2026-05-18",111.68000030517578,{"date":1456,"close":1457},"2026-05-19",109.37999725341797,{"date":1459,"close":1460},"2026-05-20",111.63999938964844,{"date":1462,"close":1463},"2026-05-21",109.33999633789062,{"date":1465,"close":1466},"2026-05-22",109.3499984741211,{"date":1468,"close":1469},"2026-05-26",112.01000213623047,{"date":1471,"close":756},"2026-05-27",{"date":1473,"close":1474},"2026-05-28",112.22000122070312,{"date":1476,"close":1477},"2026-05-29",110.37000274658203,{"date":1479,"close":1480},"2026-06-01",109.47000122070312,{"date":226,"close":1482},112.88999938964844,{"date":46,"close":753},{"date":1485,"close":1486},"2026-06-04",118.06500244140625,{"date":1488,"close":1489},"2026-06-05",116.68000030517578,{"date":1491,"close":1492},"2026-06-08",118.44000244140625,{"date":1494,"close":1495},"2026-06-09",119.69000244140625,{"date":1497,"close":1498},"2026-06-10",113.98999786376953,{"date":1500,"close":1501},"2026-06-11",117.58000183105469,{"date":1503,"close":1504},"2026-06-12",118.5199966430664,{"date":1506,"close":1507},"2026-06-15",120.69000244140625,{"date":1509,"close":1510},"2026-06-16",121.04000091552734,{"date":1512,"close":1513},"2026-06-17",117.33999633789062,{"date":1515,"close":1516},"2026-06-18",118.94999694824219,{"date":1518,"close":1519},"2026-06-22",120.12000274658203,{"date":1521,"close":1522},"2026-06-23",116.77999877929688,{"date":1524,"close":1525},"2026-06-24",117.02999877929688,{"date":1527,"close":1528},"2026-06-25",121.68000030517578,{"date":1530,"close":1531},"2026-06-26",120.68000030517578,{"date":1533,"close":1534},"2026-06-29",119.5999984741211,{"date":1536,"close":1519},"2026-06-30",{"date":1538,"close":1539},"2026-07-01",121.23999786376953,{"date":1541,"close":1542},"2026-07-02",119.5,{"date":1544,"close":1545},"2026-07-06",125.91000366210938,{"date":1547,"close":1548},"2026-07-07",124.45999908447266,{"date":220,"close":1550},122.5,{"date":1552,"close":1553},"2026-07-09",123.27999877929688,{"date":1555,"close":1556},"2026-07-10",124.56999969482422,{"date":1558,"close":1559},"2026-07-13",124.26000213623047,{"date":1561,"close":1562},"2026-07-14",123.94000244140625,{"date":1564,"close":1565},"2026-07-15",123.1500015258789,{"date":1567,"close":1568},"2026-07-16",126.66999816894531,{"date":1570,"close":1571},"2026-07-17",126.19999694824219,{"date":1573,"close":1574},"2026-07-20",124.33000183105469,{"date":1576,"close":1289},"2026-07-21",{"date":1578,"close":1579},"2026-07-22",131.11000061035156,{"date":1581,"close":1582},"2026-07-23",130.75,{"date":1584,"close":1585},"2026-07-27",133.44000244140625,{"date":1587,"close":1588},"2026-07-28",138.2100067138672,{"date":1590,"close":1591},"2026-07-29",133.8699951171875,{"date":1593,"close":1594},"2026-07-30",133.75999450683594,{"date":183,"close":1596},132.67999267578125,{"count":187,"fetchedAt":1598,"source":178},"2026-08-02T03:06:17.381Z",1785639977342]