[{"data":1,"prerenderedAt":1558},["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-PII":25,"$fxrNlknttlhTQ4MisWKFdjhsbs69tcJAklC-sqcxWueA":26,"ticker-mcap-PII":169,"ticker-profile-PII":179,"ticker-earnings-PII":182,"ticker-congress-PII":186},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"931015","Polaris Inc.","Manufacturing","PII",[34,50,57,64,69,75,80,92,105,114,118,122,126,131,136,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001628280-26-046898-0","4","Henricks Gwenne A.","","D",64.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648204\u002F000162828026046898\u002F0001628280-26-046898-index.htm",492.43,40789.69,31874.9939,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046888-0","Bilicic George W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714654\u002F000162828026046888\u002F0001628280-26-046888-index.htm",560.02,38076.62,36250.094600000004,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046900-0","KESSLER BERND F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481618\u002F000162828026046900\u002F0001628280-26-046900-index.htm",531.05,62847.52,34374.8665,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046893-0","Hendrickson Gary E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331749\u002F000162828026046893\u002F0001628280-26-046893-index.htm",60221.32,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046884-0","Semach Dustin J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817266\u002F000162828026046884\u002F0001628280-26-046884-index.htm",579.22,37492.9106,{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046878-0","Shotwell Gwynne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768956\u002F000162828026046878\u002F0001628280-26-046878-index.htm",29486.36,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-06-02T00:00:00.000Z","0001628280-26-039806-0","Mack Robert Paul","CFO, EVP - Finance + Corp Dev","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671123\u002F000162828026039806\u002F0001628280-26-039806-index.htm",23,80492.25,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-05-12T00:00:00.000Z","0001628280-26-034192-0","Winings Matthew S","SVP General Counsel Secretary",66.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060305\u002F000162828026034192\u002F0001628280-26-034192-index.htm",438,26647,29030.64,"F","2026-05-11","Tax withholding",{"cik":29,"filedAt":106,"filingId":107,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"2026-05-01T00:00:00.000Z","0001628280-26-029418-0",66.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331749\u002F000162828026029418\u002F0001628280-26-029418-index.htm",2641,59203.17,175019.06999999998,"2026-04-30",{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":116,"shares":110,"sharesOwnedAfter":117,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029419-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648204\u002F000162828026029419\u002F0001628280-26-029419-index.htm",39921.7,{"cik":29,"filedAt":106,"filingId":119,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":120,"shares":110,"sharesOwnedAfter":121,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029421-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481618\u002F000162828026029421\u002F0001628280-26-029421-index.htm",61717.77,{"cik":29,"filedAt":106,"filingId":123,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":124,"shares":110,"sharesOwnedAfter":125,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029417-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714654\u002F000162828026029417\u002F0001628280-26-029417-index.htm",37194.91,{"cik":29,"filedAt":106,"filingId":127,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":129,"shares":110,"sharesOwnedAfter":130,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029422-0","Kingsley Lawrence D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301427\u002F000162828026029422\u002F0001628280-26-029422-index.htm",38268.46,{"cik":29,"filedAt":106,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":134,"shares":110,"sharesOwnedAfter":135,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029420-0","Jackson Darryl R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876062\u002F000162828026029420\u002F0001628280-26-029420-index.htm",12423.68,{"cik":29,"filedAt":106,"filingId":137,"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":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":139,"shares":110,"sharesOwnedAfter":140,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029425-0","WIEHOFF JOHN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241113\u002F000162828026029425\u002F0001628280-26-029425-index.htm",90326.47,{"cik":29,"filedAt":106,"filingId":142,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":143,"shares":110,"sharesOwnedAfter":144,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-029424-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768956\u002F000162828026029424\u002F0001628280-26-029424-index.htm",28715.42,"manufacturing",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"HSY","HERSHEY CO",{"ticker":151,"issuerName":152},"ANET","Arista Networks, Inc.",{"ticker":154,"issuerName":155},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":157,"issuerName":158},"TDG","TransDigm Group INC",{"ticker":160,"issuerName":161},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":163,"issuerName":164},"CIEN","CIENA CORP",{"count":166,"fetchedAt":167,"source":168},16,"2026-07-27T08:07:40.568Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},4127091589.4528046,"fresh","2026-07-23",4,"2026-04-21",{"count":177,"fetchedAt":178,"source":168},1,"2026-07-27T08:07:40.570Z",{"data":180,"meta":181},{"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":177,"fetchedAt":178,"source":168},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":177,"fetchedAt":178,"source":168},{"data":187,"meta":1556},{"congressTrades":188,"insiderTrades":189,"priceHistory":206,"ticker":32},[],[190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":106,"filingId":107,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":116,"shares":110,"sharesOwnedAfter":117,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":119,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":120,"shares":110,"sharesOwnedAfter":121,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":123,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":124,"shares":110,"sharesOwnedAfter":125,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":127,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":129,"shares":110,"sharesOwnedAfter":130,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":134,"shares":110,"sharesOwnedAfter":135,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":137,"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":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":139,"shares":110,"sharesOwnedAfter":140,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":142,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":143,"shares":110,"sharesOwnedAfter":144,"totalValue":112,"transactionCode":46,"transactionDate":113},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,946,949,952,955,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1406,1408,1411,1414,1415,1418,1421,1423,1426,1428,1431,1434,1436,1439,1442,1445,1448,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554],{"date":208,"close":209},"2021-07-30",131.07000732421875,{"date":211,"close":212},"2021-08-06",131.47000122070312,{"date":214,"close":215},"2021-08-13",132.4499969482422,{"date":217,"close":218},"2021-08-20",124.58000183105469,{"date":220,"close":221},"2021-08-27",123.06999969482422,{"date":223,"close":224},"2021-09-03",120.73999786376953,{"date":226,"close":227},"2021-09-10",119.88999938964844,{"date":229,"close":230},"2021-09-17",119.69000244140625,{"date":232,"close":233},"2021-09-24",120.81999969482422,{"date":235,"close":236},"2021-10-01",121.25,{"date":238,"close":239},"2021-10-08",127.44000244140625,{"date":241,"close":242},"2021-10-15",130.5,{"date":244,"close":245},"2021-10-22",126.12999725341797,{"date":247,"close":248},"2021-10-29",114.94999694824219,{"date":250,"close":251},"2021-11-05",123.68000030517578,{"date":253,"close":254},"2021-11-12",124.25,{"date":256,"close":257},"2021-11-19",119.69999694824219,{"date":259,"close":260},"2021-11-26",119.33999633789062,{"date":262,"close":263},"2021-12-03",111.33000183105469,{"date":265,"close":266},"2021-12-10",106.43000030517578,{"date":268,"close":269},"2021-12-17",102.97000122070312,{"date":271,"close":272},"2021-12-23",106.2699966430664,{"date":274,"close":275},"2021-12-31",109.91000366210938,{"date":277,"close":278},"2022-01-07",114.8499984741211,{"date":280,"close":281},"2022-01-14",118.86000061035156,{"date":283,"close":284},"2022-01-21",105.77999877929688,{"date":286,"close":287},"2022-01-28",112.23999786376953,{"date":289,"close":290},"2022-02-04",115.1500015258789,{"date":292,"close":293},"2022-02-11",120.62000274658203,{"date":295,"close":218},"2022-02-18",{"date":297,"close":298},"2022-02-25",119.7300033569336,{"date":300,"close":301},"2022-03-04",117.76000213623047,{"date":303,"close":304},"2022-03-11",106.44000244140625,{"date":306,"close":307},"2022-03-18",110.26000213623047,{"date":309,"close":310},"2022-03-25",106.5,{"date":312,"close":304},"2022-04-01",{"date":314,"close":315},"2022-04-08",104.55000305175781,{"date":317,"close":318},"2022-04-14",107.23999786376953,{"date":320,"close":321},"2022-04-22",103.16000366210938,{"date":323,"close":324},"2022-04-29",94.94000244140625,{"date":326,"close":327},"2022-05-06",104.77999877929688,{"date":329,"close":330},"2022-05-13",111.36000061035156,{"date":332,"close":333},"2022-05-20",98.56999969482422,{"date":335,"close":336},"2022-05-27",107.25,{"date":338,"close":339},"2022-06-03",100,{"date":341,"close":342},"2022-06-10",100.13999938964844,{"date":344,"close":345},"2022-06-17",97.54000091552734,{"date":347,"close":348},"2022-06-24",107.56999969482422,{"date":350,"close":351},"2022-07-01",101.02999877929688,{"date":353,"close":354},"2022-07-08",112.01000213623047,{"date":356,"close":357},"2022-07-15",107.86000061035156,{"date":359,"close":360},"2022-07-22",114.08000183105469,{"date":362,"close":363},"2022-07-29",117.27999877929688,{"date":365,"close":366},"2022-08-05",115.08000183105469,{"date":368,"close":369},"2022-08-12",120.23999786376953,{"date":371,"close":372},"2022-08-19",121.54000091552734,{"date":374,"close":375},"2022-08-26",116.97000122070312,{"date":377,"close":378},"2022-09-02",112.33000183105469,{"date":380,"close":381},"2022-09-09",112.81999969482422,{"date":383,"close":384},"2022-09-16",107.83000183105469,{"date":386,"close":387},"2022-09-23",98.43000030517578,{"date":389,"close":390},"2022-09-30",95.6500015258789,{"date":392,"close":393},"2022-10-07",96.95999908447266,{"date":395,"close":396},"2022-10-14",95.73999786376953,{"date":398,"close":399},"2022-10-21",92.7300033569336,{"date":401,"close":402},"2022-10-28",101.81999969482422,{"date":404,"close":405},"2022-11-04",103.55000305175781,{"date":407,"close":408},"2022-11-11",116.62000274658203,{"date":410,"close":411},"2022-11-18",110.44999694824219,{"date":413,"close":414},"2022-11-25",112.37999725341797,{"date":416,"close":417},"2022-12-02",116.55999755859375,{"date":419,"close":420},"2022-12-09",105.06999969482422,{"date":422,"close":423},"2022-12-16",103.2699966430664,{"date":425,"close":426},"2022-12-23",100.7699966430664,{"date":428,"close":429},"2022-12-30",101,{"date":431,"close":432},"2023-01-06",103.41000366210938,{"date":434,"close":435},"2023-01-13",106.47000122070312,{"date":437,"close":438},"2023-01-20",103.88999938964844,{"date":440,"close":441},"2023-01-27",107.18000030517578,{"date":443,"close":444},"2023-02-03",118.13999938964844,{"date":446,"close":447},"2023-02-10",115.19999694824219,{"date":449,"close":450},"2023-02-17",119.30000305175781,{"date":452,"close":453},"2023-02-24",114.01000213623047,{"date":455,"close":456},"2023-03-03",115.73999786376953,{"date":458,"close":459},"2023-03-10",111.5199966430664,{"date":461,"close":462},"2023-03-17",106.02999877929688,{"date":464,"close":465},"2023-03-24",107.12999725341797,{"date":467,"close":468},"2023-03-31",110.62999725341797,{"date":470,"close":471},"2023-04-06",102.87999725341797,{"date":473,"close":474},"2023-04-14",107.94000244140625,{"date":476,"close":477},"2023-04-21",109.16000366210938,{"date":479,"close":480},"2023-04-28",108.6500015258789,{"date":482,"close":483},"2023-05-05",105.23999786376953,{"date":485,"close":486},"2023-05-12",104.11000061035156,{"date":488,"close":284},"2023-05-19",{"date":490,"close":491},"2023-05-26",108.1500015258789,{"date":493,"close":494},"2023-06-02",115.87999725341797,{"date":496,"close":497},"2023-06-09",116.83000183105469,{"date":499,"close":500},"2023-06-16",121.27999877929688,{"date":502,"close":503},"2023-06-23",115.36000061035156,{"date":505,"close":506},"2023-06-30",120.93000030517578,{"date":508,"close":509},"2023-07-07",121.97000122070312,{"date":511,"close":512},"2023-07-14",127.86000061035156,{"date":514,"close":515},"2023-07-21",134.3800048828125,{"date":517,"close":518},"2023-07-28",134.80999755859375,{"date":520,"close":521},"2023-08-04",130.3000030517578,{"date":523,"close":524},"2023-08-11",124.31999969482422,{"date":526,"close":527},"2023-08-18",114.58999633789062,{"date":529,"close":530},"2023-08-25",110.68000030517578,{"date":532,"close":453},"2023-09-01",{"date":534,"close":535},"2023-09-08",108.44999694824219,{"date":537,"close":538},"2023-09-15",106.83999633789062,{"date":540,"close":541},"2023-09-22",104.37000274658203,{"date":543,"close":544},"2023-09-29",104.13999938964844,{"date":546,"close":547},"2023-10-06",97.43000030517578,{"date":549,"close":550},"2023-10-13",97.12999725341797,{"date":552,"close":553},"2023-10-20",93.16000366210938,{"date":555,"close":556},"2023-10-27",85.2699966430664,{"date":558,"close":559},"2023-11-03",92.6500015258789,{"date":561,"close":562},"2023-11-10",87.80999755859375,{"date":564,"close":565},"2023-11-17",92.18000030517578,{"date":567,"close":568},"2023-11-24",90.56999969482422,{"date":570,"close":571},"2023-12-01",87.41000366210938,{"date":573,"close":574},"2023-12-08",89.86000061035156,{"date":576,"close":577},"2023-12-15",91.88999938964844,{"date":579,"close":580},"2023-12-22",94.61000061035156,{"date":582,"close":583},"2023-12-29",94.7699966430664,{"date":585,"close":586},"2024-01-05",89.16999816894531,{"date":588,"close":589},"2024-01-12",88.16000366210938,{"date":591,"close":592},"2024-01-19",93.56999969482422,{"date":594,"close":595},"2024-01-26",91.37000274658203,{"date":597,"close":598},"2024-02-02",90.44000244140625,{"date":600,"close":601},"2024-02-09",91.05999755859375,{"date":603,"close":604},"2024-02-16",92.0199966430664,{"date":606,"close":607},"2024-02-23",92.56999969482422,{"date":609,"close":610},"2024-03-01",93.45999908447266,{"date":612,"close":613},"2024-03-08",92.66999816894531,{"date":615,"close":616},"2024-03-15",91.86000061035156,{"date":618,"close":390},"2024-03-22",{"date":620,"close":621},"2024-03-28",100.12000274658203,{"date":623,"close":624},"2024-04-05",97.2699966430664,{"date":626,"close":627},"2024-04-12",90.55000305175781,{"date":629,"close":630},"2024-04-19",87.38999938964844,{"date":632,"close":633},"2024-04-26",83.80999755859375,{"date":635,"close":636},"2024-05-03",83.91999816894531,{"date":638,"close":639},"2024-05-10",87.5999984741211,{"date":641,"close":642},"2024-05-17",84.3499984741211,{"date":644,"close":645},"2024-05-24",82.37999725341797,{"date":647,"close":648},"2024-05-31",83.5999984741211,{"date":650,"close":651},"2024-06-07",77.79000091552734,{"date":653,"close":654},"2024-06-14",77.05000305175781,{"date":656,"close":657},"2024-06-21",78.73999786376953,{"date":659,"close":660},"2024-06-28",78.30999755859375,{"date":662,"close":663},"2024-07-05",74.23999786376953,{"date":665,"close":666},"2024-07-12",81.52999877929688,{"date":668,"close":666},"2024-07-19",{"date":670,"close":671},"2024-07-26",82.70999908447266,{"date":673,"close":674},"2024-08-02",78.91999816894531,{"date":676,"close":677},"2024-08-09",79.83000183105469,{"date":679,"close":680},"2024-08-16",82.73999786376953,{"date":682,"close":683},"2024-08-23",86.51000213623047,{"date":685,"close":686},"2024-08-30",84.6500015258789,{"date":688,"close":689},"2024-09-06",79.31999969482422,{"date":691,"close":692},"2024-09-13",81.5999984741211,{"date":694,"close":695},"2024-09-20",84.33000183105469,{"date":697,"close":698},"2024-09-27",84.94999694824219,{"date":700,"close":701},"2024-10-04",82.25,{"date":703,"close":704},"2024-10-11",80.94000244140625,{"date":706,"close":707},"2024-10-18",82.55000305175781,{"date":709,"close":710},"2024-10-25",71.25,{"date":712,"close":713},"2024-11-01",70.4000015258789,{"date":715,"close":716},"2024-11-08",68.93000030517578,{"date":718,"close":719},"2024-11-15",66.81999969482422,{"date":721,"close":722},"2024-11-22",67.94999694824219,{"date":724,"close":725},"2024-11-29",69,{"date":727,"close":728},"2024-12-06",63.630001068115234,{"date":730,"close":731},"2024-12-13",63.099998474121094,{"date":733,"close":734},"2024-12-20",57.86000061035156,{"date":736,"close":737},"2024-12-27",57.43000030517578,{"date":739,"close":734},"2025-01-03",{"date":741,"close":742},"2025-01-10",54.189998626708984,{"date":744,"close":745},"2025-01-17",55.4900016784668,{"date":747,"close":748},"2025-01-24",53.83000183105469,{"date":750,"close":751},"2025-01-31",47.70000076293945,{"date":753,"close":754},"2025-02-07",44.380001068115234,{"date":756,"close":757},"2025-02-14",45.08000183105469,{"date":759,"close":760},"2025-02-21",46.529998779296875,{"date":762,"close":763},"2025-02-28",44.91999816894531,{"date":765,"close":766},"2025-03-07",47.5099983215332,{"date":768,"close":769},"2025-03-14",42.33000183105469,{"date":771,"close":772},"2025-03-21",41.9900016784668,{"date":774,"close":775},"2025-03-28",41.380001068115234,{"date":777,"close":778},"2025-04-04",36.709999084472656,{"date":780,"close":781},"2025-04-11",34.2400016784668,{"date":783,"close":784},"2025-04-17",33.18000030517578,{"date":786,"close":787},"2025-04-25",34.36000061035156,{"date":789,"close":790},"2025-05-02",34.83000183105469,{"date":792,"close":793},"2025-05-09",36.369998931884766,{"date":795,"close":796},"2025-05-16",39.2400016784668,{"date":798,"close":799},"2025-05-23",38.029998779296875,{"date":801,"close":802},"2025-05-30",39.220001220703125,{"date":804,"close":805},"2025-06-06",41.04999923706055,{"date":807,"close":808},"2025-06-13",40.619998931884766,{"date":810,"close":811},"2025-06-20",39.290000915527344,{"date":813,"close":814},"2025-06-27",40.939998626708984,{"date":816,"close":817},"2025-07-03",46.439998626708984,{"date":819,"close":820},"2025-07-11",49.9900016784668,{"date":822,"close":823},"2025-07-18",46.86000061035156,{"date":825,"close":826},"2025-07-22",52.02000045776367,{"date":828,"close":829},"2025-07-23",53.47999954223633,{"date":831,"close":832},"2025-07-24",49.61000061035156,{"date":834,"close":835},"2025-07-25",50.2400016784668,{"date":837,"close":838},"2025-07-28",49.47999954223633,{"date":840,"close":841},"2025-07-29",57.810001373291016,{"date":843,"close":844},"2025-07-30",53.02000045776367,{"date":846,"close":847},"2025-07-31",52.90999984741211,{"date":849,"close":850},"2025-08-01",49.619998931884766,{"date":852,"close":853},"2025-08-04",50.43000030517578,{"date":855,"close":856},"2025-08-05",52.91999816894531,{"date":858,"close":859},"2025-08-06",52.68000030517578,{"date":861,"close":862},"2025-08-07",52.06999969482422,{"date":864,"close":865},"2025-08-08",51.439998626708984,{"date":867,"close":868},"2025-08-11",52.22999954223633,{"date":870,"close":871},"2025-08-12",55.290000915527344,{"date":873,"close":874},"2025-08-13",59.5099983215332,{"date":876,"close":877},"2025-08-14",58.81999969482422,{"date":879,"close":880},"2025-08-15",57.22999954223633,{"date":882,"close":883},"2025-08-18",56.439998626708984,{"date":885,"close":886},"2025-08-19",56.61000061035156,{"date":888,"close":889},"2025-08-20",55.060001373291016,{"date":891,"close":892},"2025-08-21",53.290000915527344,{"date":894,"close":895},"2025-08-22",57.150001525878906,{"date":897,"close":898},"2025-08-25",57.36000061035156,{"date":900,"close":901},"2025-08-26",56.13999938964844,{"date":903,"close":904},"2025-08-27",57.540000915527344,{"date":906,"close":907},"2025-08-28",56.36000061035156,{"date":909,"close":910},"2025-08-29",56.58000183105469,{"date":912,"close":913},"2025-09-02",56.77000045776367,{"date":915,"close":916},"2025-09-03",57.220001220703125,{"date":918,"close":919},"2025-09-04",57.95000076293945,{"date":921,"close":922},"2025-09-05",59.15999984741211,{"date":924,"close":925},"2025-09-08",59.599998474121094,{"date":927,"close":928},"2025-09-09",59.130001068115234,{"date":930,"close":931},"2025-09-10",58.54999923706055,{"date":933,"close":934},"2025-09-11",59.95000076293945,{"date":936,"close":937},"2025-09-12",57.31999969482422,{"date":939,"close":940},"2025-09-15",58.88999938964844,{"date":942,"close":943},"2025-09-16",58.459999084472656,{"date":945,"close":895},"2025-09-17",{"date":947,"close":948},"2025-09-18",57.060001373291016,{"date":950,"close":951},"2025-09-19",55.36000061035156,{"date":953,"close":954},"2025-09-22",56,{"date":956,"close":954},"2025-09-23",{"date":958,"close":916},"2025-09-24",{"date":960,"close":961},"2025-09-25",57.029998779296875,{"date":963,"close":964},"2025-09-26",58.93000030517578,{"date":966,"close":967},"2025-09-29",59.5,{"date":969,"close":970},"2025-09-30",58.130001068115234,{"date":972,"close":973},"2025-10-01",61.68000030517578,{"date":975,"close":976},"2025-10-02",62.63999938964844,{"date":978,"close":979},"2025-10-03",64.30000305175781,{"date":981,"close":982},"2025-10-06",64.31999969482422,{"date":984,"close":985},"2025-10-07",63.79999923706055,{"date":987,"close":988},"2025-10-08",64.36000061035156,{"date":990,"close":991},"2025-10-09",62.630001068115234,{"date":993,"close":994},"2025-10-10",56.29999923706055,{"date":996,"close":997},"2025-10-13",61.36000061035156,{"date":999,"close":1000},"2025-10-14",69.9000015258789,{"date":1002,"close":1003},"2025-10-15",65.98999786376953,{"date":1005,"close":1006},"2025-10-16",66.20999908447266,{"date":1008,"close":1009},"2025-10-17",66.5199966430664,{"date":1011,"close":1012},"2025-10-20",67.4800033569336,{"date":1014,"close":1015},"2025-10-21",66.9000015258789,{"date":1017,"close":1018},"2025-10-22",66.11000061035156,{"date":1020,"close":1021},"2025-10-23",68.05999755859375,{"date":1023,"close":1024},"2025-10-24",70.8499984741211,{"date":1026,"close":1027},"2025-10-27",71.19000244140625,{"date":1029,"close":1030},"2025-10-28",67.41000366210938,{"date":1032,"close":1033},"2025-10-29",67.5999984741211,{"date":1035,"close":1036},"2025-10-30",67.29000091552734,{"date":1038,"close":1039},"2025-10-31",66.0999984741211,{"date":1041,"close":1042},"2025-11-03",65.6500015258789,{"date":1044,"close":1045},"2025-11-04",64.01000213623047,{"date":1047,"close":1048},"2025-11-05",65.62999725341797,{"date":1050,"close":1051},"2025-11-06",65.08999633789062,{"date":1053,"close":1054},"2025-11-07",65.5999984741211,{"date":1056,"close":1057},"2025-11-10",64.63999938964844,{"date":1059,"close":1060},"2025-11-11",65.16999816894531,{"date":1062,"close":1063},"2025-11-12",65.9800033569336,{"date":1065,"close":1066},"2025-11-13",64.81999969482422,{"date":1068,"close":1069},"2025-11-14",64.41999816894531,{"date":1071,"close":991},"2025-11-17",{"date":1073,"close":1074},"2025-11-18",62.72999954223633,{"date":1076,"close":1077},"2025-11-19",62.18000030517578,{"date":1079,"close":1080},"2025-11-20",59.83000183105469,{"date":1082,"close":1083},"2025-11-21",63.61000061035156,{"date":1085,"close":1086},"2025-11-24",65.12000274658203,{"date":1088,"close":1089},"2025-11-25",66.86000061035156,{"date":1091,"close":1092},"2025-11-26",66.38999938964844,{"date":1094,"close":1095},"2025-11-28",66.36000061035156,{"date":1097,"close":1098},"2025-12-01",64.8499984741211,{"date":1100,"close":1006},"2025-12-02",{"date":1102,"close":1103},"2025-12-03",66.69000244140625,{"date":1105,"close":1106},"2025-12-04",65.72000122070312,{"date":1108,"close":1109},"2025-12-05",67.44999694824219,{"date":1111,"close":1112},"2025-12-08",66.66999816894531,{"date":1114,"close":1115},"2025-12-09",67,{"date":1117,"close":1118},"2025-12-10",69.44999694824219,{"date":1120,"close":1121},"2025-12-11",69.7300033569336,{"date":1123,"close":1124},"2025-12-12",68.02999877929688,{"date":1126,"close":1127},"2025-12-15",68.13999938964844,{"date":1129,"close":1130},"2025-12-16",68.54000091552734,{"date":1132,"close":1133},"2025-12-17",69.33000183105469,{"date":1135,"close":1136},"2025-12-18",69.73999786376953,{"date":1138,"close":1139},"2025-12-19",69.56999969482422,{"date":1141,"close":1142},"2025-12-22",68.6500015258789,{"date":1144,"close":1145},"2025-12-23",67.12000274658203,{"date":1147,"close":1148},"2025-12-24",66.27999877929688,{"date":1150,"close":1151},"2025-12-26",66.25,{"date":1153,"close":1060},"2025-12-29",{"date":1155,"close":1156},"2025-12-30",64.45999908447266,{"date":1158,"close":1159},"2025-12-31",63.25,{"date":1161,"close":1162},"2026-01-02",66.4800033569336,{"date":1164,"close":1165},"2026-01-05",67.04000091552734,{"date":1167,"close":1168},"2026-01-06",69.95999908447266,{"date":1170,"close":1171},"2026-01-07",69.22000122070312,{"date":1173,"close":1174},"2026-01-08",73.5999984741211,{"date":1176,"close":1177},"2026-01-09",71.9000015258789,{"date":1179,"close":1180},"2026-01-12",70.5999984741211,{"date":1182,"close":1183},"2026-01-13",70.83000183105469,{"date":1185,"close":1186},"2026-01-14",70.56999969482422,{"date":1188,"close":1189},"2026-01-15",70.79000091552734,{"date":1191,"close":1192},"2026-01-16",69.94999694824219,{"date":1194,"close":1195},"2026-01-20",68.12999725341797,{"date":1197,"close":1198},"2026-01-21",69.94000244140625,{"date":1200,"close":1201},"2026-01-22",70.91999816894531,{"date":1203,"close":1204},"2026-01-23",69.08999633789062,{"date":1206,"close":1207},"2026-01-26",69.11000061035156,{"date":1209,"close":1210},"2026-01-27",66.18000030517578,{"date":1212,"close":1213},"2026-01-28",64.94000244140625,{"date":1215,"close":1216},"2026-01-29",64.68000030517578,{"date":1218,"close":1219},"2026-01-30",63.84000015258789,{"date":1221,"close":1222},"2026-02-02",64.3499984741211,{"date":1224,"close":1225},"2026-02-03",67.19999694824219,{"date":1227,"close":1228},"2026-02-04",69.88999938964844,{"date":1230,"close":1231},"2026-02-05",67.2300033569336,{"date":1233,"close":1133},"2026-02-06",{"date":1235,"close":725},"2026-02-09",{"date":1237,"close":1238},"2026-02-10",67.69999694824219,{"date":1240,"close":1241},"2026-02-11",66.75,{"date":1243,"close":1244},"2026-02-12",66.08999633789062,{"date":1246,"close":1247},"2026-02-13",65.81999969482422,{"date":1249,"close":1003},"2026-02-17",{"date":1251,"close":1252},"2026-02-18",66.3499984741211,{"date":1254,"close":1255},"2026-02-19",65.3499984741211,{"date":1257,"close":1258},"2026-02-20",66.33000183105469,{"date":1260,"close":1261},"2026-02-23",62.220001220703125,{"date":1263,"close":1264},"2026-02-24",63.97999954223633,{"date":1266,"close":1267},"2026-02-25",62.22999954223633,{"date":1269,"close":1270},"2026-02-26",63.849998474121094,{"date":1272,"close":1273},"2026-02-27",60.7400016784668,{"date":1275,"close":1276},"2026-03-02",59,{"date":1278,"close":737},"2026-03-03",{"date":1280,"close":1281},"2026-03-04",56.040000915527344,{"date":1283,"close":1284},"2026-03-05",54.540000915527344,{"date":1286,"close":1287},"2026-03-06",54.34000015258789,{"date":1289,"close":1290},"2026-03-09",52.72999954223633,{"date":1292,"close":1293},"2026-03-10",52.75,{"date":1295,"close":1296},"2026-03-11",53.4900016784668,{"date":1298,"close":1299},"2026-03-12",51.33000183105469,{"date":1301,"close":853},"2026-03-13",{"date":1303,"close":1304},"2026-03-16",52,{"date":1306,"close":1307},"2026-03-17",53.45000076293945,{"date":1309,"close":1310},"2026-03-18",51.70000076293945,{"date":1312,"close":1313},"2026-03-19",52.43000030517578,{"date":1315,"close":1316},"2026-03-20",52.369998931884766,{"date":1318,"close":1319},"2026-03-23",55.83000183105469,{"date":1321,"close":1322},"2026-03-24",56.66999816894531,{"date":1324,"close":1325},"2026-03-25",56.810001373291016,{"date":1327,"close":1328},"2026-03-26",56.83000183105469,{"date":1330,"close":1331},"2026-03-27",54.130001068115234,{"date":1333,"close":1334},"2026-03-30",53.40999984741211,{"date":1336,"close":1337},"2026-03-31",54.5,{"date":1339,"close":1340},"2026-04-01",54.70000076293945,{"date":1342,"close":1343},"2026-04-02",54.040000915527344,{"date":1345,"close":1346},"2026-04-06",54,{"date":1348,"close":1349},"2026-04-07",53.7400016784668,{"date":1351,"close":1352},"2026-04-08",55.380001068115234,{"date":1354,"close":1355},"2026-04-09",56.459999084472656,{"date":1357,"close":1358},"2026-04-10",55.189998626708984,{"date":1360,"close":1361},"2026-04-13",55.220001220703125,{"date":1363,"close":1364},"2026-04-14",57.4900016784668,{"date":1366,"close":1367},"2026-04-15",47.880001068115234,{"date":1369,"close":844},"2026-04-16",{"date":1371,"close":1372},"2026-04-17",57.90999984741211,{"date":1374,"close":1375},"2026-04-20",60.68000030517578,{"date":175,"close":1377},61.40999984741211,{"date":1379,"close":1380},"2026-04-22",58.529998779296875,{"date":1382,"close":1383},"2026-04-23",59.40999984741211,{"date":1385,"close":1386},"2026-04-24",60.040000915527344,{"date":1388,"close":1389},"2026-04-27",61.04999923706055,{"date":1391,"close":1392},"2026-04-28",66.47000122070312,{"date":1394,"close":1395},"2026-04-29",67.22000122070312,{"date":113,"close":1397},66.2699966430664,{"date":1399,"close":1400},"2026-05-01",66.41999816894531,{"date":1402,"close":1403},"2026-05-04",62.61000061035156,{"date":1405,"close":1018},"2026-05-05",{"date":1407,"close":1165},"2026-05-06",{"date":1409,"close":1410},"2026-05-07",67.05999755859375,{"date":1412,"close":1413},"2026-05-08",68.23999786376953,{"date":103,"close":1148},{"date":1416,"close":1417},"2026-05-12",64.72000122070312,{"date":1419,"close":1420},"2026-05-13",63.59000015258789,{"date":1422,"close":1210},"2026-05-14",{"date":1424,"close":1425},"2026-05-15",64.6500015258789,{"date":1427,"close":1264},"2026-05-18",{"date":1429,"close":1430},"2026-05-19",60.150001525878906,{"date":1432,"close":1433},"2026-05-20",63.060001373291016,{"date":1435,"close":1397},"2026-05-21",{"date":1437,"close":1438},"2026-05-22",67.83000183105469,{"date":1440,"close":1441},"2026-05-26",68.72000122070312,{"date":1443,"close":1444},"2026-05-27",69.25,{"date":1446,"close":1447},"2026-05-28",70.04000091552734,{"date":1449,"close":1186},"2026-05-29",{"date":89,"close":1451},67.75,{"date":1453,"close":1454},"2026-06-02",68.25,{"date":1456,"close":1457},"2026-06-03",68.31999969482422,{"date":1459,"close":1460},"2026-06-04",68.86000061035156,{"date":1462,"close":1463},"2026-06-05",66.05999755859375,{"date":1465,"close":1466},"2026-06-08",67.68000030517578,{"date":1468,"close":1469},"2026-06-09",69.47000122070312,{"date":1471,"close":1472},"2026-06-10",66.51000213623047,{"date":1474,"close":1475},"2026-06-11",69.38999938964844,{"date":1477,"close":1478},"2026-06-12",70.93000030517578,{"date":1480,"close":1481},"2026-06-15",70.11000061035156,{"date":1483,"close":1484},"2026-06-16",69.86000061035156,{"date":1486,"close":1487},"2026-06-17",68.62999725341797,{"date":1489,"close":1490},"2026-06-18",71.36000061035156,{"date":1492,"close":1493},"2026-06-22",68.76000213623047,{"date":1495,"close":1496},"2026-06-23",68.68000030517578,{"date":1498,"close":1201},"2026-06-24",{"date":1500,"close":1501},"2026-06-25",72.1500015258789,{"date":1503,"close":1504},"2026-06-26",72.55999755859375,{"date":1506,"close":1507},"2026-06-29",71.08000183105469,{"date":1509,"close":1510},"2026-06-30",68.44000244140625,{"date":47,"close":1512},64.7300033569336,{"date":1514,"close":1515},"2026-07-02",63.119998931884766,{"date":1517,"close":1518},"2026-07-06",64.33000183105469,{"date":1520,"close":1521},"2026-07-07",64.18000030517578,{"date":1523,"close":1042},"2026-07-08",{"date":1525,"close":1526},"2026-07-09",65.83000183105469,{"date":1528,"close":1529},"2026-07-10",67.4000015258789,{"date":1531,"close":1532},"2026-07-13",66.93000030517578,{"date":1534,"close":1535},"2026-07-14",67.5,{"date":1537,"close":1538},"2026-07-15",71.48999786376953,{"date":1540,"close":1541},"2026-07-16",73.77999877929688,{"date":1543,"close":1544},"2026-07-17",73.19999694824219,{"date":1546,"close":1547},"2026-07-20",72.80000305175781,{"date":1549,"close":1550},"2026-07-21",73.4000015258789,{"date":1552,"close":1553},"2026-07-22",74.19000244140625,{"date":173,"close":1555},72.55000305175781,{"count":177,"fetchedAt":1557,"source":168},"2026-07-27T08:07:40.591Z",1785139660506]