[{"data":1,"prerenderedAt":1583},["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-POST":25,"$fraldFxf0lL9zTWBZQ6SlB_tEaE8_qBve6vWq2UQVAVg":26,"ticker-mcap-POST":177,"ticker-profile-POST":187,"ticker-earnings-POST":201,"ticker-congress-POST":205,"i-lucide:info":1581},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1530950","Post Holdings, Inc.","Manufacturing","POST",[34,50,55,60,76,86,90,97,101,110,118,123,127,132,137,142],{"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},"2026-07-07T00:00:00.000Z","0001343352-26-000017-0","4","Zadoks Jeff A","","D",90.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343352\u002F000134335226000017\u002F0001343352-26-000017-index.htm",2544,35433,231351.36,"F","2026-07-02","Tax withholding","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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001343352-26-000017-1",3867,31566,351664.98,{"cik":29,"filedAt":35,"filingId":56,"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":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001343352-26-000017-2",3551,28015,322927.94,{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":73},"2026-05-14T00:00:00.000Z","0001257186-26-000016-0","CURL GREGORY L",105.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257186\u002F000125718626000016\u002F0001257186-26-000016-index.htm",6186,15107,649839.2999999999,"S","2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},93,"2026-02-10T00:00:00.000Z",{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-04-06T00:00:00.000Z","0002117592-26-000005-0","Pearson Gregory Carl","PRES & CEO, PCB","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117592\u002F000211759226000005\u002F0002117592-26-000005-index.htm",5914,"A","2026-04-05","Stock award",{"cik":29,"filedAt":77,"filingId":87,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"0002117592-26-000005-1",2571,8485,{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":83,"transactionDate":96,"intentLabel":85,"signalQuality":49},"2026-03-18T00:00:00.000Z","0001343352-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343352\u002F000134335226000007\u002F0001343352-26-000007-index.htm",1700,37977,"2026-03-16",{"cik":29,"filedAt":91,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":83,"transactionDate":96,"intentLabel":85,"signalQuality":49},"0002113424-26-000004-0","Atkinson Michelle Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113424\u002F000211342426000004\u002F0002113424-26-000004-index.htm",{"cik":29,"filedAt":75,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":108,"intentLabel":71,"signalQuality":72,"insiderHistory":109},"0001257186-26-000008-0",114.3092,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257186\u002F000125718626000008\u002F0001257186-26-000008-index.htm",6983,21293,798221.1436000001,"2026-02-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"2026-02-05T00:00:00.000Z","0001790648-26-000006-0","JOHNSON JENNIFER KUPERMAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790648\u002F000179064826000006\u002F0001790648-26-000006-index.htm",1600,8675,"2026-02-03",{"cik":29,"filedAt":111,"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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"0001816548-26-000006-0","BURWELL DOROTHY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816548\u002F000181654826000006\u002F0001816548-26-000006-index.htm",8665,{"cik":29,"filedAt":111,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":115,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"0001257186-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257186\u002F000125718626000006\u002F0001257186-26-000006-index.htm",28276,{"cik":29,"filedAt":111,"filingId":128,"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":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":115,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"0001530950-26-000021-0","KEMPER DAVID W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F924750\u002F000153095026000021\u002F0001530950-26-000021-index.htm",33122,{"cik":29,"filedAt":111,"filingId":133,"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":134,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":115,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"0001861480-26-000006-0","ERB THOMAS C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861480\u002F000186148026000006\u002F0001861480-26-000006-index.htm",38675,{"cik":29,"filedAt":111,"filingId":138,"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":139,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":115,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":83,"transactionDate":117,"intentLabel":85,"signalQuality":49},"0001184295-26-000006-0","SKARIE DAVID P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184295\u002F000118429526000006\u002F0001184295-26-000006-index.htm",56991,{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":152,"intentLabel":48,"signalQuality":49},"2026-01-12T00:00:00.000Z","0001759632-26-000003-0","HARPER BRADLY A","SVP, CHIEF ACCTING OFFICER",98.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759632\u002F000175963226000003\u002F0001759632-26-000003-index.htm",478,10963,47049.54,"2026-01-09","manufacturing",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"HSY","HERSHEY CO",{"ticker":159,"issuerName":160},"ANET","Arista Networks, Inc.",{"ticker":162,"issuerName":163},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":165,"issuerName":166},"TDG","TransDigm Group INC",{"ticker":168,"issuerName":169},"LEG","LEGGETT & PLATT INC",{"ticker":171,"issuerName":172},"JOBY","Joby Aviation, Inc.",{"count":174,"fetchedAt":175,"source":176},16,"2026-08-12T08:14:43.305Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},3566434402.9908447,"fresh","2026-08-07",5,"2026-05-04",{"count":185,"fetchedAt":186,"source":176},1,"2026-08-12T08:14:43.307Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Robert V. Vitale","Packaged Foods",13180,"2012-01-27","US","MO","Saint Louis","https:\u002F\u002Fwww.postholdings.com",0.33,"83.89-117.28","2026-07-28T14:00:51.712Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":186,"source":176},{"data":206,"meta":1579},{"congressTrades":207,"insiderTrades":208,"priceHistory":225,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224],{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"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":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":87,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":83,"transactionDate":96},{"cik":29,"filedAt":91,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":83,"transactionDate":96},{"cik":29,"filedAt":75,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":108},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":111,"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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":111,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":115,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":111,"filingId":128,"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":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":115,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":111,"filingId":133,"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":134,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":115,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":111,"filingId":138,"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":139,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":115,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":83,"transactionDate":117},{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":152},[226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,510,513,516,518,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1568,1571,1574,1577],{"date":227,"close":228},"2021-08-13",74.75131225585938,{"date":230,"close":231},"2021-08-20",74.33245849609375,{"date":233,"close":234},"2021-08-27",73.29843139648438,{"date":236,"close":237},"2021-09-03",72.12696075439453,{"date":239,"close":240},"2021-09-10",70.08507537841797,{"date":242,"close":243},"2021-09-17",70.47775268554688,{"date":245,"close":246},"2021-09-24",71.02094268798828,{"date":248,"close":249},"2021-10-01",72.77487182617188,{"date":251,"close":252},"2021-10-08",68.93324279785156,{"date":254,"close":255},"2021-10-15",68.9725112915039,{"date":257,"close":258},"2021-10-22",70.2225112915039,{"date":260,"close":261},"2021-10-29",66.41361236572266,{"date":263,"close":264},"2021-11-05",68.71727752685547,{"date":266,"close":267},"2021-11-12",69.7774887084961,{"date":269,"close":270},"2021-11-19",66.31544494628906,{"date":272,"close":273},"2021-11-26",66.85209655761719,{"date":275,"close":276},"2021-12-03",63.70418930053711,{"date":278,"close":279},"2021-12-10",66.81282806396484,{"date":281,"close":282},"2021-12-17",69.3717269897461,{"date":284,"close":285},"2021-12-23",70.06544494628906,{"date":287,"close":288},"2021-12-31",73.77617645263672,{"date":290,"close":291},"2022-01-07",75.641357421875,{"date":293,"close":294},"2022-01-14",77.09423828125,{"date":296,"close":297},"2022-01-21",73.82199096679688,{"date":299,"close":300},"2022-01-28",69.53533935546875,{"date":302,"close":303},"2022-02-04",68.1282730102539,{"date":305,"close":306},"2022-02-11",69.76439666748047,{"date":308,"close":309},"2022-02-18",70.71989440917969,{"date":311,"close":312},"2022-02-25",69.59423828125,{"date":314,"close":315},"2022-03-04",67.7159652709961,{"date":317,"close":318},"2022-03-11",66.70999908447266,{"date":320,"close":321},"2022-03-18",68.2300033569336,{"date":323,"close":324},"2022-03-25",64.48999786376953,{"date":326,"close":327},"2022-04-01",71.01000213623047,{"date":329,"close":330},"2022-04-08",72.81999969482422,{"date":332,"close":333},"2022-04-14",74.70999908447266,{"date":335,"close":336},"2022-04-22",76.44000244140625,{"date":338,"close":339},"2022-04-29",74.38999938964844,{"date":341,"close":342},"2022-05-06",80.75,{"date":344,"close":345},"2022-05-13",79.51000213623047,{"date":347,"close":348},"2022-05-20",77.12999725341797,{"date":350,"close":351},"2022-05-27",82.9800033569336,{"date":353,"close":354},"2022-06-03",80.54000091552734,{"date":356,"close":357},"2022-06-10",78.9800033569336,{"date":359,"close":360},"2022-06-17",75.7699966430664,{"date":362,"close":363},"2022-06-24",80.08000183105469,{"date":365,"close":366},"2022-07-01",84.37000274658203,{"date":368,"close":369},"2022-07-08",83.30000305175781,{"date":371,"close":372},"2022-07-15",83.8499984741211,{"date":374,"close":375},"2022-07-22",84.66999816894531,{"date":377,"close":378},"2022-07-29",86.94000244140625,{"date":380,"close":381},"2022-08-05",90.04000091552734,{"date":383,"close":384},"2022-08-12",89.05999755859375,{"date":386,"close":387},"2022-08-19",88.97000122070312,{"date":389,"close":390},"2022-08-26",87.08999633789062,{"date":392,"close":393},"2022-09-02",87.69000244140625,{"date":395,"close":396},"2022-09-09",89.23999786376953,{"date":398,"close":399},"2022-09-16",86.8499984741211,{"date":401,"close":402},"2022-09-23",83.93000030517578,{"date":404,"close":405},"2022-09-30",81.91000366210938,{"date":407,"close":408},"2022-10-07",82.16999816894531,{"date":410,"close":411},"2022-10-14",86.25,{"date":413,"close":414},"2022-10-21",85.19000244140625,{"date":416,"close":417},"2022-10-28",90.69999694824219,{"date":419,"close":420},"2022-11-04",86.44000244140625,{"date":422,"close":423},"2022-11-11",86.19000244140625,{"date":425,"close":426},"2022-11-18",88.94999694824219,{"date":428,"close":429},"2022-11-25",92.91999816894531,{"date":431,"close":432},"2022-12-02",95.75,{"date":434,"close":435},"2022-12-09",90.97000122070312,{"date":437,"close":438},"2022-12-16",90.80999755859375,{"date":440,"close":441},"2022-12-23",91.11000061035156,{"date":443,"close":444},"2022-12-30",90.26000213623047,{"date":446,"close":447},"2023-01-06",95.47000122070312,{"date":449,"close":450},"2023-01-13",93.97000122070312,{"date":452,"close":453},"2023-01-20",90.69000244140625,{"date":455,"close":456},"2023-01-27",91.06999969482422,{"date":458,"close":459},"2023-02-03",95.3499984741211,{"date":461,"close":462},"2023-02-10",91.7300033569336,{"date":464,"close":465},"2023-02-17",91.9800033569336,{"date":467,"close":468},"2023-02-24",91.72000122070312,{"date":470,"close":471},"2023-03-03",91.8499984741211,{"date":473,"close":474},"2023-03-10",87.20999908447266,{"date":476,"close":477},"2023-03-17",85.08999633789062,{"date":479,"close":480},"2023-03-24",89.04000091552734,{"date":482,"close":483},"2023-03-31",89.87000274658203,{"date":485,"close":486},"2023-04-06",90.2699966430664,{"date":488,"close":489},"2023-04-14",86.95999908447266,{"date":491,"close":492},"2023-04-21",88.20999908447266,{"date":494,"close":495},"2023-04-28",90.48999786376953,{"date":497,"close":498},"2023-05-05",90.13999938964844,{"date":500,"close":501},"2023-05-12",88.56999969482422,{"date":503,"close":411},"2023-05-19",{"date":505,"close":506},"2023-05-26",85.44000244140625,{"date":508,"close":509},"2023-06-02",86.41000366210938,{"date":511,"close":512},"2023-06-09",87.2300033569336,{"date":514,"close":515},"2023-06-16",87.33999633789062,{"date":517,"close":477},"2023-06-23",{"date":519,"close":520},"2023-06-30",86.6500015258789,{"date":522,"close":523},"2023-07-07",86.56999969482422,{"date":525,"close":420},"2023-07-14",{"date":527,"close":528},"2023-07-21",87.43000030517578,{"date":530,"close":531},"2023-07-28",85.01000213623047,{"date":533,"close":534},"2023-08-04",87.4000015258789,{"date":536,"close":537},"2023-08-11",88.30000305175781,{"date":539,"close":540},"2023-08-18",88.08999633789062,{"date":542,"close":543},"2023-08-25",90.3499984741211,{"date":545,"close":546},"2023-09-01",88.87000274658203,{"date":548,"close":549},"2023-09-08",86.7699966430664,{"date":551,"close":552},"2023-09-15",87.47000122070312,{"date":554,"close":555},"2023-09-22",88.0999984741211,{"date":557,"close":558},"2023-09-29",85.73999786376953,{"date":560,"close":561},"2023-10-06",82.19000244140625,{"date":563,"close":564},"2023-10-13",81.6500015258789,{"date":566,"close":567},"2023-10-20",81.62000274658203,{"date":569,"close":570},"2023-10-27",80.63999938964844,{"date":572,"close":573},"2023-11-03",84.16999816894531,{"date":575,"close":576},"2023-11-10",84.0999984741211,{"date":578,"close":579},"2023-11-17",84.20999908447266,{"date":581,"close":582},"2023-11-24",87.02999877929688,{"date":584,"close":585},"2023-12-01",85.52999877929688,{"date":587,"close":588},"2023-12-08",86.66000366210938,{"date":590,"close":591},"2023-12-15",87.12999725341797,{"date":593,"close":594},"2023-12-22",88.73999786376953,{"date":596,"close":597},"2023-12-29",88.05999755859375,{"date":599,"close":600},"2024-01-05",91.2699966430664,{"date":602,"close":603},"2024-01-12",93.19000244140625,{"date":605,"close":606},"2024-01-19",92.16000366210938,{"date":608,"close":609},"2024-01-26",92.79000091552734,{"date":611,"close":612},"2024-02-02",101.01000213623047,{"date":614,"close":615},"2024-02-09",104.7699966430664,{"date":617,"close":618},"2024-02-16",105.38999938964844,{"date":620,"close":621},"2024-02-23",105.87999725341797,{"date":623,"close":624},"2024-03-01",104.29000091552734,{"date":626,"close":627},"2024-03-08",102.95999908447266,{"date":629,"close":630},"2024-03-15",103.47000122070312,{"date":632,"close":633},"2024-03-22",105.5999984741211,{"date":635,"close":636},"2024-03-28",106.27999877929688,{"date":638,"close":639},"2024-04-05",102,{"date":641,"close":642},"2024-04-12",99.94999694824219,{"date":644,"close":645},"2024-04-19",104,{"date":647,"close":648},"2024-04-26",105.37999725341797,{"date":650,"close":651},"2024-05-03",102.66000366210938,{"date":653,"close":654},"2024-05-10",106.80999755859375,{"date":656,"close":657},"2024-05-17",106.22000122070312,{"date":659,"close":660},"2024-05-24",106.43000030517578,{"date":662,"close":663},"2024-05-31",106.56999969482422,{"date":665,"close":666},"2024-06-07",103.95999908447266,{"date":668,"close":669},"2024-06-14",100.98999786376953,{"date":671,"close":672},"2024-06-21",103.98999786376953,{"date":674,"close":675},"2024-06-28",104.16000366210938,{"date":677,"close":678},"2024-07-05",104.76000213623047,{"date":680,"close":681},"2024-07-12",107.13999938964844,{"date":683,"close":684},"2024-07-19",109.45999908447266,{"date":686,"close":687},"2024-07-26",108.97000122070312,{"date":689,"close":690},"2024-08-02",113.70999908447266,{"date":692,"close":693},"2024-08-09",111.87000274658203,{"date":695,"close":696},"2024-08-16",113.8499984741211,{"date":698,"close":699},"2024-08-23",116.62999725341797,{"date":701,"close":702},"2024-08-30",115.7699966430664,{"date":704,"close":705},"2024-09-06",115.95999908447266,{"date":707,"close":708},"2024-09-13",115.4800033569336,{"date":710,"close":711},"2024-09-20",114.48999786376953,{"date":713,"close":714},"2024-09-27",116.0999984741211,{"date":716,"close":711},"2024-10-04",{"date":718,"close":719},"2024-10-11",113.69000244140625,{"date":721,"close":722},"2024-10-18",115.20999908447266,{"date":724,"close":725},"2024-10-25",111.20999908447266,{"date":727,"close":728},"2024-11-01",109.70999908447266,{"date":730,"close":731},"2024-11-08",110.6500015258789,{"date":733,"close":734},"2024-11-15",106.13999938964844,{"date":736,"close":737},"2024-11-22",115.80000305175781,{"date":739,"close":740},"2024-11-29",120.4800033569336,{"date":742,"close":743},"2024-12-06",117.4800033569336,{"date":745,"close":746},"2024-12-13",117.12999725341797,{"date":748,"close":749},"2024-12-20",114.8499984741211,{"date":751,"close":752},"2024-12-27",114.4800033569336,{"date":754,"close":755},"2025-01-03",113.45999908447266,{"date":757,"close":758},"2025-01-10",105.58000183105469,{"date":760,"close":761},"2025-01-17",107.87999725341797,{"date":763,"close":764},"2025-01-24",106.72000122070312,{"date":766,"close":767},"2025-01-31",106.16000366210938,{"date":769,"close":770},"2025-02-07",112.55000305175781,{"date":772,"close":773},"2025-02-14",111.47000122070312,{"date":775,"close":776},"2025-02-21",115.66000366210938,{"date":778,"close":779},"2025-02-28",113.51000213623047,{"date":781,"close":782},"2025-03-07",116.91999816894531,{"date":784,"close":785},"2025-03-14",112.18000030517578,{"date":787,"close":788},"2025-03-21",111.52999877929688,{"date":790,"close":791},"2025-03-28",115.0999984741211,{"date":793,"close":794},"2025-04-04",117.5199966430664,{"date":796,"close":797},"2025-04-11",116.93000030517578,{"date":799,"close":800},"2025-04-17",115.05000305175781,{"date":802,"close":803},"2025-04-25",112.81999969482422,{"date":805,"close":806},"2025-05-02",112.9000015258789,{"date":808,"close":809},"2025-05-09",110.73999786376953,{"date":811,"close":812},"2025-05-16",111.75,{"date":814,"close":815},"2025-05-23",108.01000213623047,{"date":817,"close":818},"2025-05-30",110.58999633789062,{"date":820,"close":821},"2025-06-06",109.37000274658203,{"date":823,"close":785},"2025-06-13",{"date":825,"close":826},"2025-06-20",112.5,{"date":828,"close":829},"2025-06-27",108.7300033569336,{"date":831,"close":832},"2025-07-03",108.83999633789062,{"date":834,"close":835},"2025-07-11",107.01000213623047,{"date":837,"close":838},"2025-07-18",106.58000183105469,{"date":840,"close":841},"2025-07-25",107.80999755859375,{"date":843,"close":844},"2025-08-01",105.54000091552734,{"date":846,"close":847},"2025-08-06",102.44000244140625,{"date":849,"close":850},"2025-08-07",102.9000015258789,{"date":852,"close":853},"2025-08-08",107.95999908447266,{"date":855,"close":856},"2025-08-11",106.8499984741211,{"date":858,"close":859},"2025-08-12",107.05000305175781,{"date":861,"close":862},"2025-08-13",108.54000091552734,{"date":864,"close":865},"2025-08-14",108.75,{"date":867,"close":868},"2025-08-15",108.52999877929688,{"date":870,"close":871},"2025-08-18",107.86000061035156,{"date":873,"close":874},"2025-08-19",109.83999633789062,{"date":876,"close":877},"2025-08-20",110.63999938964844,{"date":879,"close":880},"2025-08-21",110.91999816894531,{"date":882,"close":883},"2025-08-22",114.04000091552734,{"date":885,"close":886},"2025-08-25",112.31999969482422,{"date":888,"close":889},"2025-08-26",112.29000091552734,{"date":891,"close":892},"2025-08-27",113.30000305175781,{"date":894,"close":895},"2025-08-28",111.27999877929688,{"date":897,"close":898},"2025-08-29",113.1500015258789,{"date":900,"close":901},"2025-09-02",111.4800033569336,{"date":903,"close":904},"2025-09-03",110.95999908447266,{"date":906,"close":907},"2025-09-04",107.97000122070312,{"date":909,"close":910},"2025-09-05",108.29000091552734,{"date":912,"close":913},"2025-09-08",106.30999755859375,{"date":915,"close":621},"2025-09-09",{"date":917,"close":918},"2025-09-10",104.7300033569336,{"date":920,"close":921},"2025-09-11",106.11000061035156,{"date":923,"close":924},"2025-09-12",104.9800033569336,{"date":926,"close":927},"2025-09-15",102.36000061035156,{"date":929,"close":930},"2025-09-16",103.08000183105469,{"date":932,"close":933},"2025-09-17",102.87999725341797,{"date":935,"close":936},"2025-09-18",103.76000213623047,{"date":938,"close":939},"2025-09-19",103.75,{"date":941,"close":651},"2025-09-22",{"date":943,"close":944},"2025-09-23",104.44000244140625,{"date":946,"close":947},"2025-09-24",106.63999938964844,{"date":949,"close":950},"2025-09-25",105.33000183105469,{"date":952,"close":953},"2025-09-26",105.93000030517578,{"date":955,"close":956},"2025-09-29",106.06999969482422,{"date":958,"close":959},"2025-09-30",107.4800033569336,{"date":961,"close":962},"2025-10-01",108.05999755859375,{"date":964,"close":965},"2025-10-02",106.86000061035156,{"date":967,"close":968},"2025-10-03",107.27999877929688,{"date":970,"close":971},"2025-10-06",106.75,{"date":973,"close":974},"2025-10-07",107.68000030517578,{"date":976,"close":977},"2025-10-08",106.52999877929688,{"date":979,"close":980},"2025-10-09",106.02999877929688,{"date":982,"close":983},"2025-10-10",108.0999984741211,{"date":985,"close":986},"2025-10-13",107.19999694824219,{"date":988,"close":989},"2025-10-14",108.0199966430664,{"date":991,"close":992},"2025-10-15",104.0199966430664,{"date":994,"close":995},"2025-10-16",103.48999786376953,{"date":997,"close":998},"2025-10-17",105.81999969482422,{"date":1000,"close":947},"2025-10-20",{"date":1002,"close":1003},"2025-10-21",107.19000244140625,{"date":1005,"close":1006},"2025-10-22",108.88999938964844,{"date":1008,"close":1009},"2025-10-23",108.20999908447266,{"date":1011,"close":1012},"2025-10-24",109.41000366210938,{"date":1014,"close":1015},"2025-10-27",108.4000015258789,{"date":1017,"close":1018},"2025-10-28",106.83000183105469,{"date":1020,"close":1021},"2025-10-29",104.22000122070312,{"date":1023,"close":1024},"2025-10-30",101.83000183105469,{"date":1026,"close":1027},"2025-10-31",103.93000030517578,{"date":1029,"close":1030},"2025-11-03",105.77999877929688,{"date":1032,"close":1033},"2025-11-04",105.66000366210938,{"date":1035,"close":1036},"2025-11-05",105.45999908447266,{"date":1038,"close":1039},"2025-11-06",104.91000366210938,{"date":1041,"close":1042},"2025-11-07",106.68000030517578,{"date":1044,"close":1045},"2025-11-10",105.43000030517578,{"date":1047,"close":1048},"2025-11-11",106.0199966430664,{"date":1050,"close":1051},"2025-11-12",106.62999725341797,{"date":1053,"close":1054},"2025-11-13",106.33999633789062,{"date":1056,"close":1057},"2025-11-14",106.69999694824219,{"date":1059,"close":1060},"2025-11-17",105.87000274658203,{"date":1062,"close":986},"2025-11-18",{"date":1064,"close":1065},"2025-11-19",106.94999694824219,{"date":1067,"close":1068},"2025-11-20",107.08000183105469,{"date":1070,"close":1071},"2025-11-21",99.41999816894531,{"date":1073,"close":1074},"2025-11-24",97.02999877929688,{"date":1076,"close":1077},"2025-11-25",101.0199966430664,{"date":1079,"close":1080},"2025-11-26",102.81999969482422,{"date":1082,"close":1083},"2025-11-28",104.02999877929688,{"date":1085,"close":642},"2025-12-01",{"date":1087,"close":1088},"2025-12-02",98.54000091552734,{"date":1090,"close":1091},"2025-12-03",99.72000122070312,{"date":1093,"close":1094},"2025-12-04",97.86000061035156,{"date":1096,"close":1097},"2025-12-05",96,{"date":1099,"close":1100},"2025-12-08",97.16999816894531,{"date":1102,"close":1103},"2025-12-09",96.97000122070312,{"date":1105,"close":1106},"2025-12-10",96.6500015258789,{"date":1108,"close":1109},"2025-12-11",97.58000183105469,{"date":1111,"close":1112},"2025-12-12",98.73999786376953,{"date":1114,"close":1115},"2025-12-15",98.80999755859375,{"date":1117,"close":1118},"2025-12-16",98.93000030517578,{"date":1120,"close":1121},"2025-12-17",101.19000244140625,{"date":1123,"close":1124},"2025-12-18",101.80999755859375,{"date":1126,"close":1127},"2025-12-19",100.83000183105469,{"date":1129,"close":1130},"2025-12-22",101,{"date":1132,"close":1133},"2025-12-23",100.70999908447266,{"date":1135,"close":1136},"2025-12-24",101.31999969482422,{"date":1138,"close":1139},"2025-12-26",101.16000366210938,{"date":1141,"close":1142},"2025-12-29",99.88999938964844,{"date":1144,"close":1145},"2025-12-30",99.3499984741211,{"date":1147,"close":1148},"2025-12-31",99.05000305175781,{"date":1150,"close":1151},"2026-01-02",99.62999725341797,{"date":1153,"close":1154},"2026-01-05",96.83999633789062,{"date":1156,"close":1157},"2026-01-06",98.5999984741211,{"date":1159,"close":1160},"2026-01-07",96.4800033569336,{"date":1162,"close":1163},"2026-01-08",98.43000030517578,{"date":152,"close":1165},99.08999633789062,{"date":1167,"close":1168},"2026-01-12",98.11000061035156,{"date":1170,"close":1171},"2026-01-13",97.56999969482422,{"date":1173,"close":1174},"2026-01-14",98.27999877929688,{"date":1176,"close":1177},"2026-01-15",98.0999984741211,{"date":1179,"close":1180},"2026-01-16",99.33000183105469,{"date":1182,"close":1183},"2026-01-20",98.26000213623047,{"date":1185,"close":1186},"2026-01-21",100.1500015258789,{"date":1188,"close":1189},"2026-01-22",98.9800033569336,{"date":1191,"close":1192},"2026-01-23",98.29000091552734,{"date":1194,"close":1195},"2026-01-26",98.25,{"date":1197,"close":1198},"2026-01-27",98.02999877929688,{"date":1200,"close":1201},"2026-01-28",97.79000091552734,{"date":1203,"close":1204},"2026-01-29",98.77999877929688,{"date":1206,"close":1207},"2026-01-30",102.30999755859375,{"date":1209,"close":1210},"2026-02-02",101.29000091552734,{"date":117,"close":1212},102.48999786376953,{"date":1214,"close":1215},"2026-02-04",104.47000122070312,{"date":1217,"close":1218},"2026-02-05",104.41000366210938,{"date":1220,"close":1221},"2026-02-06",114.61000061035156,{"date":108,"close":1223},113.94000244140625,{"date":1225,"close":1226},"2026-02-10",109.6500015258789,{"date":1228,"close":1229},"2026-02-11",110.86000061035156,{"date":1231,"close":1232},"2026-02-12",110.41000366210938,{"date":1234,"close":1235},"2026-02-13",111.9000015258789,{"date":1237,"close":1238},"2026-02-17",108.5,{"date":1240,"close":1241},"2026-02-18",108.23999786376953,{"date":1243,"close":1244},"2026-02-19",107.04000091552734,{"date":1246,"close":971},"2026-02-20",{"date":1248,"close":1249},"2026-02-23",105.91000366210938,{"date":1251,"close":1252},"2026-02-24",105.8499984741211,{"date":1254,"close":1255},"2026-02-25",104.52999877929688,{"date":1257,"close":1258},"2026-02-26",105.62999725341797,{"date":1260,"close":1261},"2026-02-27",106.30000305175781,{"date":1263,"close":1264},"2026-03-02",106.6500015258789,{"date":1266,"close":1267},"2026-03-03",106.66000366210938,{"date":1269,"close":1270},"2026-03-04",106.58999633789062,{"date":1272,"close":758},"2026-03-05",{"date":1274,"close":1275},"2026-03-06",105.55000305175781,{"date":1277,"close":1045},"2026-03-09",{"date":1279,"close":1280},"2026-03-10",104.05999755859375,{"date":1282,"close":1283},"2026-03-11",101.62999725341797,{"date":1285,"close":1286},"2026-03-12",97.75,{"date":1288,"close":1289},"2026-03-13",98.44999694824219,{"date":96,"close":1291},97.68000030517578,{"date":1293,"close":1294},"2026-03-17",96.93000030517578,{"date":1296,"close":1297},"2026-03-18",95.45999908447266,{"date":1299,"close":1300},"2026-03-19",97.41000366210938,{"date":1302,"close":1303},"2026-03-20",96.72000122070312,{"date":1305,"close":1306},"2026-03-23",97.3499984741211,{"date":1308,"close":1309},"2026-03-24",96.0199966430664,{"date":1311,"close":1312},"2026-03-25",97.20999908447266,{"date":1314,"close":1315},"2026-03-26",95.7300033569336,{"date":1317,"close":1318},"2026-03-27",95.69999694824219,{"date":1320,"close":1321},"2026-03-30",97.19999694824219,{"date":1323,"close":1324},"2026-03-31",98.86000061035156,{"date":1326,"close":1327},"2026-04-01",97.2300033569336,{"date":1329,"close":1330},"2026-04-02",100.31999969482422,{"date":1332,"close":1333},"2026-04-06",100.47000122070312,{"date":1335,"close":1336},"2026-04-07",100.05000305175781,{"date":1338,"close":1339},"2026-04-08",101.54000091552734,{"date":1341,"close":1342},"2026-04-09",102.58000183105469,{"date":1344,"close":1077},"2026-04-10",{"date":1346,"close":1347},"2026-04-13",99.86000061035156,{"date":1349,"close":1350},"2026-04-14",100.58999633789062,{"date":1352,"close":1353},"2026-04-15",99.38999938964844,{"date":1355,"close":1356},"2026-04-16",99.55000305175781,{"date":1358,"close":1359},"2026-04-17",101.58999633789062,{"date":1361,"close":1280},"2026-04-20",{"date":1363,"close":1364},"2026-04-21",106.93000030517578,{"date":1366,"close":1367},"2026-04-22",104.2300033569336,{"date":1369,"close":1370},"2026-04-23",104.63999938964844,{"date":1372,"close":1373},"2026-04-24",103.6500015258789,{"date":1375,"close":1376},"2026-04-27",103.80999755859375,{"date":1378,"close":1379},"2026-04-28",103.11000061035156,{"date":1381,"close":1382},"2026-04-29",102.05000305175781,{"date":1384,"close":1385},"2026-04-30",104.75,{"date":1387,"close":1388},"2026-05-01",103.4000015258789,{"date":183,"close":1390},103.83999633789062,{"date":1392,"close":1393},"2026-05-05",103.70999908447266,{"date":1395,"close":1396},"2026-05-06",103.73999786376953,{"date":1398,"close":1399},"2026-05-07",102.98999786376953,{"date":1401,"close":1382},"2026-05-08",{"date":1403,"close":1404},"2026-05-11",100.52999877929688,{"date":1406,"close":1407},"2026-05-12",102.75,{"date":70,"close":1409},104.30999755859375,{"date":1411,"close":1412},"2026-05-14",102.77999877929688,{"date":1414,"close":1415},"2026-05-15",101.06999969482422,{"date":1417,"close":1418},"2026-05-18",99.61000061035156,{"date":1420,"close":1421},"2026-05-19",97.69000244140625,{"date":1423,"close":1424},"2026-05-20",97.51000213623047,{"date":1426,"close":1427},"2026-05-21",97.2699966430664,{"date":1429,"close":1100},"2026-05-22",{"date":1431,"close":1432},"2026-05-26",95.87000274658203,{"date":1434,"close":1435},"2026-05-27",96.75,{"date":1437,"close":1438},"2026-05-28",96.37000274658203,{"date":1440,"close":1441},"2026-05-29",91.83999633789062,{"date":1443,"close":1444},"2026-06-01",89.12999725341797,{"date":1446,"close":1447},"2026-06-02",90.62000274658203,{"date":1449,"close":1450},"2026-06-03",91,{"date":1452,"close":1453},"2026-06-04",88.72000122070312,{"date":1455,"close":1456},"2026-06-05",90.43000030517578,{"date":1458,"close":1459},"2026-06-08",90.05000305175781,{"date":1461,"close":1462},"2026-06-09",91.51000213623047,{"date":1464,"close":1465},"2026-06-10",93.52999877929688,{"date":1467,"close":1468},"2026-06-11",93.16999816894531,{"date":1470,"close":1471},"2026-06-12",93.13999938964844,{"date":1473,"close":1474},"2026-06-15",92.36000061035156,{"date":1476,"close":1477},"2026-06-16",92.37000274658203,{"date":1479,"close":1480},"2026-06-17",88.95999908447266,{"date":1482,"close":1483},"2026-06-18",88.41000366210938,{"date":1485,"close":1486},"2026-06-22",86.68000030517578,{"date":1488,"close":1489},"2026-06-23",88.93000030517578,{"date":1491,"close":1492},"2026-06-24",90.83999633789062,{"date":1494,"close":1495},"2026-06-25",89.26000213623047,{"date":1497,"close":1498},"2026-06-26",89.41000366210938,{"date":1500,"close":1501},"2026-06-29",89.7300033569336,{"date":1503,"close":1504},"2026-06-30",88.26000213623047,{"date":1506,"close":1507},"2026-07-01",90.94000244140625,{"date":47,"close":1509},92.77999877929688,{"date":1511,"close":1512},"2026-07-06",88.5,{"date":1514,"close":1515},"2026-07-07",88.7699966430664,{"date":1517,"close":1518},"2026-07-08",85.91000366210938,{"date":1520,"close":1521},"2026-07-09",84.69999694824219,{"date":1523,"close":1524},"2026-07-10",86.27999877929688,{"date":1526,"close":1527},"2026-07-13",86.69999694824219,{"date":1529,"close":1530},"2026-07-14",85.12000274658203,{"date":1532,"close":1533},"2026-07-15",85.2300033569336,{"date":1535,"close":1536},"2026-07-16",87.88999938964844,{"date":1538,"close":1539},"2026-07-17",86.86000061035156,{"date":1541,"close":515},"2026-07-20",{"date":1543,"close":1544},"2026-07-21",88.38999938964844,{"date":1546,"close":1547},"2026-07-22",91.01000213623047,{"date":1549,"close":1550},"2026-07-23",90.16000366210938,{"date":1552,"close":1553},"2026-07-27",91.30999755859375,{"date":1555,"close":1556},"2026-07-28",94.31999969482422,{"date":1558,"close":1559},"2026-07-29",97.52999877929688,{"date":1561,"close":1562},"2026-07-30",92.95999908447266,{"date":1564,"close":1565},"2026-07-31",91.41000366210938,{"date":1567,"close":486},"2026-08-03",{"date":1569,"close":1570},"2026-08-04",90.58999633789062,{"date":1572,"close":1573},"2026-08-05",89.22000122070312,{"date":1575,"close":1576},"2026-08-06",90.2300033569336,{"date":181,"close":1578},78.69000244140625,{"count":185,"fetchedAt":1580,"source":176},"2026-08-12T08:14:43.323Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1582},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786522483217]