[{"data":1,"prerenderedAt":1548},["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-PPC":25,"$fRGVbGbiiL1S81FF2uCMfgHAhwQTakp2d4dLw2ahx8k8":26,"ticker-mcap-PPC":167,"ticker-profile-PPC":173,"ticker-earnings-PPC":187,"ticker-congress-PPC":191,"i-lucide:info":1544,"i-lucide:download":1546},{"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":163},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140,"landing":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"802481","PILGRIMS PRIDE CORP","Manufacturing","PPC",[34,47,53,59,64,69,74,79,85,91,101,109,113,124,131,135],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:43:56.000Z","0001784355-26-000002-0","Aslam Farha","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784355\u002F000178435526000002\u002F0001784355-26-000002-index.htm",1927,17149,"A","2026-04-29","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:41:35.000Z","0001479450-26-000002-0","Batista Wesley Mendonca","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479450\u002F000147945026000002\u002F0001479450-26-000002-index.htm",4723,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:39:57.000Z","0001866507-26-000002-0","Maestri Karoleski Joanita Maria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866507\u002F000186650726000002\u002F0001866507-26-000002-index.htm",10493,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:38:04.000Z","0001624698-26-000002-0","Andre Nogueira de Souza","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624698\u002F000162469826000002\u002F0001624698-26-000002-index.htm",{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:36:14.000Z","0001779180-26-000002-0","Celis Arquimedes","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779180\u002F000177918026000002\u002F0001779180-26-000002-index.htm",{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:34:45.000Z","0001600748-26-000002-0","Tomazoni Gilberto","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1600748\u002F000160074826000002\u002F0001600748-26-000002-index.htm",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:33:12.000Z","0001479205-26-000002-0","Batista Joesley Mendonca","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479205\u002F000147920526000002\u002F0001479205-26-000002-index.htm",{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:31:40.000Z","0001742321-26-000002-0","vasconcellos wallim cruz de jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742321\u002F000174232126000002\u002F0001742321-26-000002-index.htm",19935,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-06T00:29:03.000Z","0001495234-26-000002-0","Padilla Raul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495234\u002F000149523426000002\u002F0001495234-26-000002-index.htm",9758,{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":43,"transactionDate":100,"intentLabel":45,"signalQuality":46},"2026-03-04T00:00:00.000Z","0001556815-26-000002-0","4","Galvanoni Matthew R","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556815\u002F000155681526000002\u002F0001556815-26-000002-index.htm",15694,94751,"2026-02-11",{"cik":29,"filedAt":92,"filingId":102,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0001556815-26-000002-1",1637,96388,"M","2026-02-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":92,"filingId":110,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0001556815-26-000002-2",1972,98360,{"cik":29,"filedAt":92,"filingId":114,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":115,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"0001556815-26-000002-3",43.518,6963,91397,303015.83400000003,"S","2026-02-18","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":125,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":43,"transactionDate":100,"intentLabel":45,"signalQuality":46},"0001523581-26-000002-0","Sandri Fabio","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523581\u002F000152358126000002\u002F0001523581-26-000002-index.htm",30181,321111,{"cik":29,"filedAt":92,"filingId":132,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0001523581-26-000002-1",2946,324057,{"cik":29,"filedAt":92,"filingId":136,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":137,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"0001523581-26-000002-2",3794,327851,"manufacturing",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"ANET","Arista Networks, Inc.",{"ticker":145,"issuerName":146},"HSY","HERSHEY CO",{"ticker":148,"issuerName":149},"TDG","TransDigm Group INC",{"ticker":151,"issuerName":152},"LEG","LEGGETT & PLATT INC",{"ticker":154,"issuerName":155},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":157,"issuerName":158},"AXON","AXON ENTERPRISE, INC.",[160],{"filingId":114,"sinceFilingPct":161,"asOfDate":162,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.33992762106739927,"2026-07-31",{"count":164,"fetchedAt":165,"source":166},16,"2026-09-05T20:14:18.857Z","sqlite",{"data":168,"meta":170},{"value":25,"quality":169,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":171,"fetchedAt":172,"source":166},1,"2026-09-05T20:14:18.858Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Fabio Sandri","Packaged Foods",62600,"1987-12-30","US","CO","Greeley","https:\u002F\u002Fwww.pilgrims.com",0.3,"26.5-50.56","2026-07-11T11:00:38.497Z",{"count":171,"fetchedAt":172,"source":166},{"data":188,"meta":190},{"ticker":32,"points":189},[],{"count":171,"fetchedAt":172,"source":166},{"data":192,"meta":1542},{"congressTrades":193,"insiderTrades":212,"priceHistory":229,"ticker":32},[194],{"amountLabel":195,"amountMax":196,"amountMid":197,"amountMin":198,"assetDescription":199,"assetType":200,"chamber":201,"district":202,"disclosureDate":203,"filingId":204,"ingestedAt":205,"memberName":206,"memberSlug":207,"owner":208,"party":209,"sourceLink":210,"ticker":32,"transactionDate":211,"type":208},"$50,001 - $100,000",100000,75001,50001,"Pilgrim's Pride Corporation","Stock","house","MI03","2022-12-30","peter-meijer|PPC|2021-01-26|Sale (Full)|$50,001 - $100,000||Stock","2026-09-05T19:20:15.695Z","Peter Meijer","peter-meijer","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20022151.pdf","2021-01-26",[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":43,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":102,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":92,"filingId":110,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":25,"rawFilingUrl":97,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":92,"filingId":114,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":39,"pricePerShare":115,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":92,"filingId":125,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":43,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":132,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":92,"filingId":136,"formType":94,"originalSubmissionDate":25,"periodOfReport":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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":137,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":105,"transactionDate":106},[230,233,236,239,242,245,248,250,253,256,259,262,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,543,546,549,552,555,558,561,564,567,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,856,859,862,865,868,871,874,877,879,881,884,887,890,893,896,899,902,905,908,911,913,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,973,976,979,981,984,987,989,992,995,997,1000,1003,1006,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1044,1047,1050,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1204,1207,1210,1212,1215,1218,1220,1222,1225,1228,1231,1234,1236,1238,1241,1244,1247,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1471,1474,1476,1479,1482,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1541],{"date":231,"close":232},"2021-09-10",28.049999237060547,{"date":234,"close":235},"2021-09-17",28.260000228881836,{"date":237,"close":238},"2021-09-24",28.5,{"date":240,"close":241},"2021-10-01",29.290000915527344,{"date":243,"close":244},"2021-10-08",28.799999237060547,{"date":246,"close":247},"2021-10-15",29.049999237060547,{"date":249,"close":247},"2021-10-22",{"date":251,"close":252},"2021-10-29",28.15999984741211,{"date":254,"close":255},"2021-11-05",28.040000915527344,{"date":257,"close":258},"2021-11-12",28.920000076293945,{"date":260,"close":261},"2021-11-19",28.610000610351562,{"date":263,"close":235},"2021-11-26",{"date":265,"close":266},"2021-12-03",27.959999084472656,{"date":268,"close":269},"2021-12-10",28.079999923706055,{"date":271,"close":272},"2021-12-17",27.850000381469727,{"date":274,"close":275},"2021-12-23",27.549999237060547,{"date":277,"close":278},"2021-12-31",28.200000762939453,{"date":280,"close":281},"2022-01-07",28.479999542236328,{"date":283,"close":284},"2022-01-14",28.1200008392334,{"date":286,"close":287},"2022-01-21",27.350000381469727,{"date":289,"close":290},"2022-01-28",27.440000534057617,{"date":292,"close":293},"2022-02-04",27.770000457763672,{"date":295,"close":296},"2022-02-11",28.329999923706055,{"date":298,"close":299},"2022-02-18",24.030000686645508,{"date":301,"close":302},"2022-02-25",24.549999237060547,{"date":304,"close":305},"2022-03-04",22.610000610351562,{"date":307,"close":308},"2022-03-11",23.079999923706055,{"date":310,"close":311},"2022-03-18",23.540000915527344,{"date":313,"close":314},"2022-03-25",23.889999389648438,{"date":316,"close":317},"2022-04-01",25.350000381469727,{"date":319,"close":320},"2022-04-08",26.3799991607666,{"date":322,"close":323},"2022-04-14",27.3799991607666,{"date":325,"close":326},"2022-04-22",27.360000610351562,{"date":328,"close":329},"2022-04-29",28.350000381469727,{"date":331,"close":332},"2022-05-06",29.170000076293945,{"date":334,"close":335},"2022-05-13",28.979999542236328,{"date":337,"close":338},"2022-05-20",29.420000076293945,{"date":340,"close":341},"2022-05-27",33.59000015258789,{"date":343,"close":344},"2022-06-03",34.2599983215332,{"date":346,"close":347},"2022-06-10",30.40999984741211,{"date":349,"close":350},"2022-06-17",29.34000015258789,{"date":352,"close":353},"2022-06-24",31.06999969482422,{"date":355,"close":356},"2022-07-01",31.469999313354492,{"date":358,"close":359},"2022-07-08",30.010000228881836,{"date":361,"close":362},"2022-07-15",30.329999923706055,{"date":364,"close":365},"2022-07-22",31.68000030517578,{"date":367,"close":368},"2022-07-29",31.3700008392334,{"date":370,"close":371},"2022-08-05",30.1299991607666,{"date":373,"close":374},"2022-08-12",30.059999465942383,{"date":376,"close":377},"2022-08-19",30.489999771118164,{"date":379,"close":332},"2022-08-26",{"date":381,"close":266},"2022-09-02",{"date":383,"close":384},"2022-09-09",27.56999969482422,{"date":386,"close":387},"2022-09-16",25.399999618530273,{"date":389,"close":390},"2022-09-23",24.059999465942383,{"date":392,"close":393},"2022-09-30",23.020000457763672,{"date":395,"close":396},"2022-10-07",21.610000610351562,{"date":398,"close":399},"2022-10-14",21.399999618530273,{"date":401,"close":402},"2022-10-21",21.81999969482422,{"date":404,"close":405},"2022-10-28",23.690000534057617,{"date":407,"close":408},"2022-11-04",24.700000762939453,{"date":410,"close":317},"2022-11-11",{"date":412,"close":413},"2022-11-18",25.329999923706055,{"date":415,"close":416},"2022-11-25",26.079999923706055,{"date":418,"close":419},"2022-12-02",26.06999969482422,{"date":421,"close":422},"2022-12-09",24.530000686645508,{"date":424,"close":425},"2022-12-16",23.43000030517578,{"date":427,"close":428},"2022-12-23",23.799999237060547,{"date":203,"close":430},23.729999542236328,{"date":432,"close":433},"2023-01-06",25.559999465942383,{"date":435,"close":436},"2023-01-13",25.81999969482422,{"date":438,"close":439},"2023-01-20",26.010000228881836,{"date":441,"close":442},"2023-01-27",24.8700008392334,{"date":444,"close":445},"2023-02-03",24.1200008392334,{"date":447,"close":448},"2023-02-10",24.360000610351562,{"date":450,"close":451},"2023-02-17",24.889999389648438,{"date":453,"close":454},"2023-02-24",24.719999313354492,{"date":456,"close":457},"2023-03-03",24.209999084472656,{"date":459,"close":460},"2023-03-10",23.780000686645508,{"date":462,"close":463},"2023-03-17",23.139999389648438,{"date":465,"close":466},"2023-03-24",21.989999771118164,{"date":468,"close":469},"2023-03-31",23.18000030517578,{"date":471,"close":472},"2023-04-06",22.889999389648438,{"date":474,"close":475},"2023-04-14",23.3700008392334,{"date":477,"close":478},"2023-04-21",22.309999465942383,{"date":480,"close":481},"2023-04-28",22.809999465942383,{"date":483,"close":484},"2023-05-05",22.75,{"date":486,"close":487},"2023-05-12",22.639999389648438,{"date":489,"close":490},"2023-05-19",23.75,{"date":492,"close":493},"2023-05-26",22.65999984741211,{"date":495,"close":496},"2023-06-02",22.719999313354492,{"date":498,"close":499},"2023-06-09",22.56999969482422,{"date":501,"close":502},"2023-06-16",21.65999984741211,{"date":504,"close":505},"2023-06-23",20.850000381469727,{"date":507,"close":508},"2023-06-30",21.489999771118164,{"date":510,"close":511},"2023-07-07",21.850000381469727,{"date":513,"close":514},"2023-07-14",24.84000015258789,{"date":516,"close":517},"2023-07-21",24.350000381469727,{"date":519,"close":520},"2023-07-28",24.579999923706055,{"date":522,"close":523},"2023-08-04",25.239999771118164,{"date":525,"close":526},"2023-08-11",25.989999771118164,{"date":528,"close":529},"2023-08-18",25.479999542236328,{"date":531,"close":532},"2023-08-25",24.940000534057617,{"date":534,"close":535},"2023-09-01",25.049999237060547,{"date":537,"close":422},"2023-09-08",{"date":539,"close":540},"2023-09-15",24.760000228881836,{"date":542,"close":481},"2023-09-22",{"date":544,"close":545},"2023-09-29",22.829999923706055,{"date":547,"close":548},"2023-10-06",23.190000534057617,{"date":550,"close":551},"2023-10-13",24.010000228881836,{"date":553,"close":554},"2023-10-20",24.34000015258789,{"date":556,"close":557},"2023-10-27",24.540000915527344,{"date":559,"close":560},"2023-11-03",26.170000076293945,{"date":562,"close":563},"2023-11-10",25.93000030517578,{"date":565,"close":566},"2023-11-17",26.030000686645508,{"date":568,"close":416},"2023-11-24",{"date":570,"close":571},"2023-12-01",25.600000381469727,{"date":573,"close":574},"2023-12-08",26.280000686645508,{"date":576,"close":577},"2023-12-15",25.979999542236328,{"date":579,"close":580},"2023-12-22",26.829999923706055,{"date":582,"close":583},"2023-12-29",27.65999984741211,{"date":585,"close":586},"2024-01-05",28.309999465942383,{"date":588,"close":589},"2024-01-12",28.299999237060547,{"date":591,"close":592},"2024-01-19",27.889999389648438,{"date":594,"close":275},"2024-01-26",{"date":596,"close":597},"2024-02-02",27.040000915527344,{"date":599,"close":600},"2024-02-09",27.309999465942383,{"date":602,"close":603},"2024-02-16",28.549999237060547,{"date":605,"close":606},"2024-02-23",28.8700008392334,{"date":608,"close":609},"2024-03-01",32.09000015258789,{"date":611,"close":612},"2024-03-08",32.38999938964844,{"date":614,"close":615},"2024-03-15",33.689998626708984,{"date":617,"close":618},"2024-03-22",33.849998474121094,{"date":620,"close":621},"2024-03-28",34.31999969482422,{"date":623,"close":624},"2024-04-05",35.08000183105469,{"date":626,"close":627},"2024-04-12",35.13999938964844,{"date":629,"close":630},"2024-04-19",35.77000045776367,{"date":632,"close":633},"2024-04-26",35.7599983215332,{"date":635,"close":636},"2024-05-03",36.279998779296875,{"date":638,"close":639},"2024-05-10",37.130001068115234,{"date":641,"close":642},"2024-05-17",37.36000061035156,{"date":644,"close":645},"2024-05-24",36.439998626708984,{"date":647,"close":648},"2024-05-31",35.93000030517578,{"date":650,"close":651},"2024-06-07",34.099998474121094,{"date":653,"close":654},"2024-06-14",34.779998779296875,{"date":656,"close":657},"2024-06-21",36.84000015258789,{"date":659,"close":660},"2024-06-28",38.4900016784668,{"date":662,"close":663},"2024-07-05",38.06999969482422,{"date":665,"close":666},"2024-07-12",38.08000183105469,{"date":668,"close":669},"2024-07-19",39.349998474121094,{"date":671,"close":672},"2024-07-26",41.630001068115234,{"date":674,"close":675},"2024-08-02",41.470001220703125,{"date":677,"close":678},"2024-08-09",44.66999816894531,{"date":680,"close":681},"2024-08-16",43.29999923706055,{"date":683,"close":678},"2024-08-23",{"date":685,"close":686},"2024-08-30",46.58000183105469,{"date":688,"close":689},"2024-09-06",45.27000045776367,{"date":691,"close":692},"2024-09-13",40.369998931884766,{"date":694,"close":695},"2024-09-20",41.77000045776367,{"date":697,"close":698},"2024-09-27",44.060001373291016,{"date":700,"close":701},"2024-10-04",44.599998474121094,{"date":703,"close":704},"2024-10-11",44.58000183105469,{"date":706,"close":707},"2024-10-18",45.38999938964844,{"date":709,"close":710},"2024-10-25",46.209999084472656,{"date":712,"close":713},"2024-11-01",50.16999816894531,{"date":715,"close":716},"2024-11-08",53.81999969482422,{"date":718,"close":719},"2024-11-15",51.34000015258789,{"date":721,"close":722},"2024-11-22",51.709999084472656,{"date":724,"close":725},"2024-11-29",51.61000061035156,{"date":727,"close":728},"2024-12-06",50.36000061035156,{"date":730,"close":731},"2024-12-13",49.959999084472656,{"date":733,"close":734},"2024-12-20",46.15999984741211,{"date":736,"close":737},"2024-12-27",45.91999816894531,{"date":739,"close":740},"2025-01-03",47.91999816894531,{"date":742,"close":743},"2025-01-10",45.95000076293945,{"date":745,"close":746},"2025-01-17",45.29999923706055,{"date":748,"close":749},"2025-01-24",45.56999969482422,{"date":751,"close":752},"2025-01-31",46.540000915527344,{"date":754,"close":755},"2025-02-07",51.04999923706055,{"date":757,"close":758},"2025-02-14",53.880001068115234,{"date":760,"close":761},"2025-02-21",53.130001068115234,{"date":763,"close":764},"2025-02-28",54.38999938964844,{"date":766,"close":767},"2025-03-07",54.619998931884766,{"date":769,"close":770},"2025-03-14",49.619998931884766,{"date":772,"close":773},"2025-03-21",49.22999954223633,{"date":775,"close":776},"2025-03-28",53.38999938964844,{"date":778,"close":779},"2025-04-04",49.970001220703125,{"date":781,"close":782},"2025-04-11",52.810001373291016,{"date":784,"close":785},"2025-04-17",54.02000045776367,{"date":787,"close":788},"2025-04-25",53.54999923706055,{"date":790,"close":791},"2025-05-02",46.13999938964844,{"date":793,"close":794},"2025-05-09",47.06999969482422,{"date":796,"close":797},"2025-05-16",48.63999938964844,{"date":799,"close":800},"2025-05-23",49.599998474121094,{"date":802,"close":803},"2025-05-30",49.15999984741211,{"date":805,"close":806},"2025-06-06",46.970001220703125,{"date":808,"close":791},"2025-06-13",{"date":810,"close":811},"2025-06-20",45.439998626708984,{"date":813,"close":814},"2025-06-27",44.560001373291016,{"date":816,"close":817},"2025-07-03",45.88999938964844,{"date":819,"close":820},"2025-07-11",45.060001373291016,{"date":822,"close":823},"2025-07-18",44.939998626708984,{"date":825,"close":826},"2025-07-25",47.849998474121094,{"date":828,"close":829},"2025-07-30",47.70000076293945,{"date":831,"close":832},"2025-07-31",47.38999938964844,{"date":834,"close":835},"2025-08-01",47.93000030517578,{"date":837,"close":838},"2025-08-04",49.0099983215332,{"date":840,"close":841},"2025-08-05",48.959999084472656,{"date":843,"close":844},"2025-08-06",49.31999969482422,{"date":846,"close":847},"2025-08-07",49.90999984741211,{"date":849,"close":731},"2025-08-08",{"date":851,"close":852},"2025-08-11",50.40999984741211,{"date":854,"close":855},"2025-08-12",49.84000015258789,{"date":857,"close":858},"2025-08-13",49.630001068115234,{"date":860,"close":861},"2025-08-14",47.7599983215332,{"date":863,"close":864},"2025-08-15",47.970001220703125,{"date":866,"close":867},"2025-08-18",47.869998931884766,{"date":869,"close":870},"2025-08-19",47.790000915527344,{"date":872,"close":873},"2025-08-20",47.18000030517578,{"date":875,"close":876},"2025-08-21",47.2599983215332,{"date":878,"close":734},"2025-08-22",{"date":880,"close":820},"2025-08-25",{"date":882,"close":883},"2025-08-26",44.61000061035156,{"date":885,"close":886},"2025-08-27",44.93000030517578,{"date":888,"close":889},"2025-08-28",43.630001068115234,{"date":891,"close":892},"2025-08-29",44.45000076293945,{"date":894,"close":895},"2025-09-02",44.63999938964844,{"date":897,"close":898},"2025-09-03",43.52000045776367,{"date":900,"close":901},"2025-09-04",44.31999969482422,{"date":903,"close":904},"2025-09-05",44.290000915527344,{"date":906,"close":907},"2025-09-08",44.54999923706055,{"date":909,"close":910},"2025-09-09",43.65999984741211,{"date":912,"close":681},"2025-09-10",{"date":914,"close":698},"2025-09-11",{"date":916,"close":889},"2025-09-12",{"date":918,"close":919},"2025-09-15",42.81999969482422,{"date":921,"close":922},"2025-09-16",42.540000915527344,{"date":924,"close":925},"2025-09-17",42.31999969482422,{"date":927,"close":928},"2025-09-18",41.38999938964844,{"date":930,"close":931},"2025-09-19",40.689998626708984,{"date":933,"close":934},"2025-09-22",41.189998626708984,{"date":936,"close":937},"2025-09-23",40.63999938964844,{"date":939,"close":940},"2025-09-24",41.310001373291016,{"date":942,"close":943},"2025-09-25",40.84000015258789,{"date":945,"close":946},"2025-09-26",40.529998779296875,{"date":948,"close":949},"2025-09-29",40.220001220703125,{"date":951,"close":952},"2025-09-30",40.720001220703125,{"date":954,"close":955},"2025-10-01",41.2400016784668,{"date":957,"close":958},"2025-10-02",40.91999816894531,{"date":960,"close":952},"2025-10-03",{"date":962,"close":963},"2025-10-06",38.52000045776367,{"date":965,"close":966},"2025-10-07",38.560001373291016,{"date":968,"close":969},"2025-10-08",37.97999954223633,{"date":971,"close":972},"2025-10-09",37.88999938964844,{"date":974,"close":975},"2025-10-10",38.810001373291016,{"date":977,"close":978},"2025-10-13",37.790000915527344,{"date":980,"close":663},"2025-10-14",{"date":982,"close":983},"2025-10-15",38.13999938964844,{"date":985,"close":986},"2025-10-16",37.279998779296875,{"date":988,"close":642},"2025-10-17",{"date":990,"close":991},"2025-10-20",37.459999084472656,{"date":993,"close":994},"2025-10-21",37.779998779296875,{"date":996,"close":983},"2025-10-22",{"date":998,"close":999},"2025-10-23",37.61000061035156,{"date":1001,"close":1002},"2025-10-24",37.470001220703125,{"date":1004,"close":1005},"2025-10-27",37.90999984741211,{"date":1007,"close":969},"2025-10-28",{"date":1009,"close":1010},"2025-10-29",38.119998931884766,{"date":1012,"close":666},"2025-10-30",{"date":1014,"close":1015},"2025-10-31",38.099998474121094,{"date":1017,"close":1018},"2025-11-03",37.93000030517578,{"date":1020,"close":1021},"2025-11-04",37.25,{"date":1023,"close":1024},"2025-11-05",36.959999084472656,{"date":1026,"close":1027},"2025-11-06",36.61000061035156,{"date":1029,"close":1030},"2025-11-07",37.04999923706055,{"date":1032,"close":1033},"2025-11-10",37.52000045776367,{"date":1035,"close":978},"2025-11-11",{"date":1037,"close":1038},"2025-11-12",37.95000076293945,{"date":1040,"close":1041},"2025-11-13",37.650001525878906,{"date":1043,"close":1033},"2025-11-14",{"date":1045,"close":1046},"2025-11-17",37.220001220703125,{"date":1048,"close":1049},"2025-11-18",37.47999954223633,{"date":1051,"close":999},"2025-11-19",{"date":1053,"close":999},"2025-11-20",{"date":1055,"close":1056},"2025-11-21",38.79999923706055,{"date":1058,"close":1059},"2025-11-24",37.43000030517578,{"date":1061,"close":1062},"2025-11-25",37.40999984741211,{"date":1064,"close":1065},"2025-11-26",37.540000915527344,{"date":1067,"close":1068},"2025-11-28",38.040000915527344,{"date":1070,"close":1071},"2025-12-01",38.93000030517578,{"date":1073,"close":1074},"2025-12-02",38.900001525878906,{"date":1076,"close":1077},"2025-12-03",38.95000076293945,{"date":1079,"close":1080},"2025-12-04",39.56999969482422,{"date":1082,"close":1083},"2025-12-05",39.7400016784668,{"date":1085,"close":1086},"2025-12-08",38.400001525878906,{"date":1088,"close":666},"2025-12-09",{"date":1090,"close":1091},"2025-12-10",38.40999984741211,{"date":1093,"close":1094},"2025-12-11",39.70000076293945,{"date":1096,"close":1097},"2025-12-12",39.970001220703125,{"date":1099,"close":1100},"2025-12-15",39.63999938964844,{"date":1102,"close":1103},"2025-12-16",39.150001525878906,{"date":1105,"close":1106},"2025-12-17",39.61000061035156,{"date":1108,"close":1109},"2025-12-18",39.34000015258789,{"date":1111,"close":1112},"2025-12-19",39.439998626708984,{"date":1114,"close":1115},"2025-12-22",39.41999816894531,{"date":1117,"close":1118},"2025-12-23",39.689998626708984,{"date":1120,"close":1121},"2025-12-24",39.88999938964844,{"date":1123,"close":1124},"2025-12-26",39.81999969482422,{"date":1126,"close":1127},"2025-12-29",39.779998779296875,{"date":1129,"close":1130},"2025-12-30",39.65999984741211,{"date":1132,"close":1133},"2025-12-31",38.9900016784668,{"date":1135,"close":1136},"2026-01-02",39.869998931884766,{"date":1138,"close":1094},"2026-01-05",{"date":1140,"close":1141},"2026-01-06",37.54999923706055,{"date":1143,"close":1144},"2026-01-07",37.13999938964844,{"date":1146,"close":660},"2026-01-08",{"date":1148,"close":1149},"2026-01-09",38.779998779296875,{"date":1151,"close":1152},"2026-01-12",40.04999923706055,{"date":1154,"close":1155},"2026-01-13",40.40999984741211,{"date":1157,"close":1158},"2026-01-14",41.709999084472656,{"date":1160,"close":672},"2026-01-15",{"date":1162,"close":1163},"2026-01-16",41.369998931884766,{"date":1165,"close":1166},"2026-01-20",41.83000183105469,{"date":1168,"close":1169},"2026-01-21",41.45000076293945,{"date":1171,"close":1172},"2026-01-22",41.72999954223633,{"date":1174,"close":1175},"2026-01-23",42.029998779296875,{"date":1177,"close":1178},"2026-01-26",42.4900016784668,{"date":1180,"close":1181},"2026-01-27",43.27000045776367,{"date":1183,"close":1184},"2026-01-28",43.060001373291016,{"date":1186,"close":1187},"2026-01-29",43.43000030517578,{"date":1189,"close":1190},"2026-01-30",43.369998931884766,{"date":1192,"close":1193},"2026-02-02",43.689998626708984,{"date":1195,"close":1196},"2026-02-03",43.68000030517578,{"date":1198,"close":898},"2026-02-04",{"date":1200,"close":1201},"2026-02-05",43.459999084472656,{"date":1203,"close":1190},"2026-02-06",{"date":1205,"close":1206},"2026-02-09",43.16999816894531,{"date":1208,"close":1209},"2026-02-10",42.779998779296875,{"date":100,"close":1211},43.189998626708984,{"date":1213,"close":1214},"2026-02-12",41.650001525878906,{"date":1216,"close":1217},"2026-02-13",43.31999969482422,{"date":106,"close":1219},43.47999954223633,{"date":120,"close":1221},43.7599983215332,{"date":1223,"close":1224},"2026-02-19",42.45000076293945,{"date":1226,"close":1227},"2026-02-20",41.7400016784668,{"date":1229,"close":1230},"2026-02-23",40.9900016784668,{"date":1232,"close":1233},"2026-02-24",41.810001373291016,{"date":1235,"close":958},"2026-02-25",{"date":1237,"close":675},"2026-02-26",{"date":1239,"close":1240},"2026-02-27",43.15999984741211,{"date":1242,"close":1243},"2026-03-02",42.349998474121094,{"date":1245,"close":1246},"2026-03-03",41.90999984741211,{"date":1248,"close":1169},"2026-03-04",{"date":1250,"close":1251},"2026-03-05",40.75,{"date":1253,"close":1251},"2026-03-06",{"date":1255,"close":1256},"2026-03-09",39.72999954223633,{"date":1258,"close":1259},"2026-03-10",38.63999938964844,{"date":1261,"close":1262},"2026-03-11",37.380001068115234,{"date":1264,"close":1265},"2026-03-12",36.189998626708984,{"date":1267,"close":1268},"2026-03-13",36.22999954223633,{"date":1270,"close":1271},"2026-03-16",36.7400016784668,{"date":1273,"close":1274},"2026-03-17",37.33000183105469,{"date":1276,"close":1277},"2026-03-18",36.540000915527344,{"date":1279,"close":1280},"2026-03-19",35.66999816894531,{"date":1282,"close":1283},"2026-03-20",35.22999954223633,{"date":1285,"close":1286},"2026-03-23",34.970001220703125,{"date":1288,"close":1289},"2026-03-24",35.220001220703125,{"date":1291,"close":1292},"2026-03-25",35.41999816894531,{"date":1294,"close":1295},"2026-03-26",36.130001068115234,{"date":1297,"close":1298},"2026-03-27",36.720001220703125,{"date":1300,"close":1301},"2026-03-30",37.439998626708984,{"date":1303,"close":1304},"2026-03-31",37.7599983215332,{"date":1306,"close":969},"2026-04-01",{"date":1308,"close":1274},"2026-04-02",{"date":1310,"close":1311},"2026-04-06",36.970001220703125,{"date":1313,"close":1314},"2026-04-07",35.599998474121094,{"date":1316,"close":1317},"2026-04-08",35.939998626708984,{"date":1319,"close":1320},"2026-04-09",35.9900016784668,{"date":1322,"close":1323},"2026-04-10",35.439998626708984,{"date":1325,"close":1326},"2026-04-13",35.630001068115234,{"date":1328,"close":1329},"2026-04-14",35.09000015258789,{"date":1331,"close":1332},"2026-04-15",33.63999938964844,{"date":1334,"close":1335},"2026-04-16",33.650001525878906,{"date":1337,"close":1338},"2026-04-17",33.90999984741211,{"date":1340,"close":1341},"2026-04-20",33.029998779296875,{"date":1343,"close":1344},"2026-04-21",33.09000015258789,{"date":1346,"close":1347},"2026-04-22",32.939998626708984,{"date":1349,"close":1350},"2026-04-23",33.709999084472656,{"date":1352,"close":1353},"2026-04-24",33.630001068115234,{"date":1355,"close":1356},"2026-04-27",33.130001068115234,{"date":1358,"close":1359},"2026-04-28",32.86000061035156,{"date":44,"close":1361},31.149999618530273,{"date":1363,"close":1364},"2026-04-30",33.099998474121094,{"date":1366,"close":1367},"2026-05-01",31.8799991607666,{"date":1369,"close":1370},"2026-05-04",30.59000015258789,{"date":1372,"close":1373},"2026-05-05",31.31999969482422,{"date":1375,"close":1376},"2026-05-06",31.299999237060547,{"date":1378,"close":1379},"2026-05-07",30.399999618530273,{"date":1381,"close":1382},"2026-05-08",29.100000381469727,{"date":1384,"close":1385},"2026-05-11",28.65999984741211,{"date":1387,"close":1385},"2026-05-12",{"date":1389,"close":1390},"2026-05-13",27.860000610351562,{"date":1392,"close":272},"2026-05-14",{"date":1394,"close":1395},"2026-05-15",27.559999465942383,{"date":1397,"close":1398},"2026-05-18",28.360000610351562,{"date":1400,"close":1401},"2026-05-19",28.399999618530273,{"date":1403,"close":1404},"2026-05-20",28.649999618530273,{"date":1406,"close":1407},"2026-05-21",29,{"date":1409,"close":1410},"2026-05-22",28.459999084472656,{"date":1412,"close":1413},"2026-05-26",28.209999084472656,{"date":1415,"close":1416},"2026-05-27",29.020000457763672,{"date":1418,"close":1419},"2026-05-28",28.540000915527344,{"date":1421,"close":586},"2026-05-29",{"date":1423,"close":1424},"2026-06-01",28.790000915527344,{"date":1426,"close":1427},"2026-06-02",28,{"date":1429,"close":1430},"2026-06-03",27.579999923706055,{"date":1432,"close":1433},"2026-06-04",28.969999313354492,{"date":1435,"close":1436},"2026-06-05",29.8799991607666,{"date":1438,"close":1439},"2026-06-08",29.18000030517578,{"date":1441,"close":1442},"2026-06-09",29.739999771118164,{"date":1444,"close":1445},"2026-06-10",29.5,{"date":1447,"close":1448},"2026-06-11",29.65999984741211,{"date":1450,"close":1451},"2026-06-12",30.06999969482422,{"date":1453,"close":1454},"2026-06-15",29.040000915527344,{"date":1456,"close":1457},"2026-06-16",29.09000015258789,{"date":1459,"close":329},"2026-06-17",{"date":1461,"close":1462},"2026-06-18",27.31999969482422,{"date":1464,"close":1465},"2026-06-22",26.6299991607666,{"date":1467,"close":1468},"2026-06-23",27.719999313354492,{"date":1470,"close":1395},"2026-06-24",{"date":1472,"close":1473},"2026-06-25",26.770000457763672,{"date":1475,"close":261},"2026-06-26",{"date":1477,"close":1478},"2026-06-29",28.950000762939453,{"date":1480,"close":1481},"2026-06-30",28.110000610351562,{"date":1483,"close":603},"2026-07-01",{"date":1485,"close":1486},"2026-07-02",28.760000228881836,{"date":1488,"close":1404},"2026-07-06",{"date":1490,"close":1491},"2026-07-07",28.770000457763672,{"date":1493,"close":1494},"2026-07-08",27.399999618530273,{"date":1496,"close":1497},"2026-07-09",27.40999984741211,{"date":1499,"close":1500},"2026-07-10",28.25,{"date":1502,"close":1503},"2026-07-13",28.510000228881836,{"date":1505,"close":1506},"2026-07-14",28.219999313354492,{"date":1508,"close":1509},"2026-07-15",28.420000076293945,{"date":1511,"close":1512},"2026-07-16",29.010000228881836,{"date":1514,"close":1515},"2026-07-17",29.110000610351562,{"date":1517,"close":1518},"2026-07-20",29.15999984741211,{"date":1520,"close":603},"2026-07-21",{"date":1522,"close":1523},"2026-07-22",28.43000030517578,{"date":1525,"close":1526},"2026-07-23",27.920000076293945,{"date":1528,"close":1529},"2026-07-24",28.68000030517578,{"date":1531,"close":1532},"2026-07-27",29.190000534057617,{"date":1534,"close":1535},"2026-07-28",29.809999465942383,{"date":1537,"close":1538},"2026-07-29",29.950000762939453,{"date":1540,"close":350},"2026-07-30",{"date":162,"close":326},{"count":171,"fetchedAt":1543,"source":166},"2026-09-05T20:14:18.870Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1545},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1547},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788639258734]