[{"data":1,"prerenderedAt":1521},["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-PVH":25,"$fBTjb9YKF-OAtLK7KXcdIL9bEpAYpkk6sgcOWaa_M2Jk":26,"ticker-mcap-PVH":133,"ticker-profile-PVH":142,"ticker-earnings-PVH":145,"ticker-congress-PVH":149},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"78239","PVH CORP.","Manufacturing","PVH",[34,48,53,58,63,67,72,77,82,88,101],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-23T00:00:00.000Z","0001123292-26-000932-0","4","Andersen Jesper","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046191\u002F000112329226000932\u002F0001123292-26-000932-index.htm",2336,5848,"A","2026-06-18","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000937-0","Gulliver Kate","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950170\u002F000112329226000937\u002F0001123292-26-000937-index.htm",5112,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000933-0","Bhalla Ajay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775071\u002F000112329226000933\u002F0001123292-26-000933-index.htm",8908,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000940-0","SOURRY KNOX JUDITH AMANDA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691983\u002F000112329226000940\u002F0001123292-26-000940-index.htm",20419,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000939-0","McPherson Amy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464369\u002F000112329226000939\u002F0001123292-26-000939-index.htm",{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000936-0","CHEEKS GEORGE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852938\u002F000112329226000936\u002F0001123292-26-000936-index.htm",13490,{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000938-0","McIntyre Geraldine Penny","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632723\u002F000112329226000938\u002F0001123292-26-000938-index.htm",24112,{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000935-0","Callinicos Brent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603028\u002F000112329226000935\u002F0001123292-26-000935-index.htm",24276,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000934-0","CALBERT MICHAEL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213179\u002F000112329226000934\u002F0001123292-26-000934-index.htm",4932,25268,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001123292-26-000885-0","Subrahmanyam Amba","Chief People Officer",83.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008973\u002F000112329226000885\u002F0001123292-26-000885-index.htm",273,27005,22729.980000000003,"F","2026-06-15","Tax withholding",{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":47},"0001123292-26-000883-0","Graf Erik W.","EVP, Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061155\u002F000112329226000883\u002F0001123292-26-000883-index.htm",63,12547,5245.38,"manufacturing",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"ANET","Arista Networks, Inc.",{"ticker":115,"issuerName":116},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":118,"issuerName":119},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":121,"issuerName":122},"TDG","TransDigm Group INC",{"ticker":124,"issuerName":125},"HSY","HERSHEY CO",{"ticker":127,"issuerName":128},"LZB","LA-Z-BOY INC",{"count":130,"fetchedAt":131,"source":132},11,"2026-07-18T13:08:51.866Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},3603347460.155365,"fresh","2026-07-17",1,"2026-06-01",{"count":138,"fetchedAt":141,"source":132},"2026-07-18T13:08:51.868Z",{"data":143,"meta":144},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":138,"fetchedAt":141,"source":132},{"data":146,"meta":148},{"ticker":32,"points":147},[],{"count":138,"fetchedAt":141,"source":132},{"data":150,"meta":1519},{"congressTrades":151,"insiderTrades":152,"priceHistory":164,"ticker":32},[],[153,154,155,156,157,158,159,160,161,162,163],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":99},[165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1459,1462,1465,1467,1470,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1511,1514,1517],{"date":166,"close":167},"2021-07-23",101.9000015258789,{"date":169,"close":170},"2021-07-30",104.62000274658203,{"date":172,"close":173},"2021-08-06",110.23999786376953,{"date":175,"close":176},"2021-08-13",116.62000274658203,{"date":178,"close":179},"2021-08-20",104.55000305175781,{"date":181,"close":182},"2021-08-27",108.87000274658203,{"date":184,"close":185},"2021-09-03",115.18000030517578,{"date":187,"close":188},"2021-09-10",109.12999725341797,{"date":190,"close":191},"2021-09-17",109.9800033569336,{"date":193,"close":194},"2021-09-24",110.4800033569336,{"date":196,"close":197},"2021-10-01",106.18000030517578,{"date":199,"close":200},"2021-10-08",104.75,{"date":202,"close":203},"2021-10-15",110.01000213623047,{"date":205,"close":206},"2021-10-22",111.95999908447266,{"date":208,"close":209},"2021-10-29",109.33000183105469,{"date":211,"close":212},"2021-11-05",122.91000366210938,{"date":214,"close":215},"2021-11-12",120.27999877929688,{"date":217,"close":218},"2021-11-19",116.98999786376953,{"date":220,"close":221},"2021-11-26",110.11000061035156,{"date":223,"close":224},"2021-12-03",99.0199966430664,{"date":226,"close":227},"2021-12-10",101.69000244140625,{"date":229,"close":230},"2021-12-17",97.73999786376953,{"date":232,"close":233},"2021-12-23",100.33000183105469,{"date":235,"close":236},"2021-12-31",106.6500015258789,{"date":238,"close":239},"2022-01-07",106.95999908447266,{"date":241,"close":242},"2022-01-14",102.69999694824219,{"date":244,"close":245},"2022-01-21",96.19999694824219,{"date":247,"close":248},"2022-01-28",93.04000091552734,{"date":250,"close":251},"2022-02-04",96.38999938964844,{"date":253,"close":254},"2022-02-11",98.12999725341797,{"date":256,"close":257},"2022-02-18",100.12999725341797,{"date":259,"close":260},"2022-02-25",100.19999694824219,{"date":262,"close":263},"2022-03-04",79.16000366210938,{"date":265,"close":266},"2022-03-11",72.5199966430664,{"date":268,"close":269},"2022-03-18",83.7300033569336,{"date":271,"close":272},"2022-03-25",83.72000122070312,{"date":274,"close":275},"2022-04-01",77.19000244140625,{"date":277,"close":278},"2022-04-08",72.83999633789062,{"date":280,"close":281},"2022-04-14",79.33999633789062,{"date":283,"close":284},"2022-04-22",75.29000091552734,{"date":286,"close":287},"2022-04-29",72.77999877929688,{"date":289,"close":290},"2022-05-06",67.7300033569336,{"date":292,"close":293},"2022-05-13",67.94999694824219,{"date":295,"close":296},"2022-05-20",64.87000274658203,{"date":298,"close":299},"2022-05-27",70.76000213623047,{"date":301,"close":302},"2022-06-03",71.95999908447266,{"date":304,"close":305},"2022-06-10",65.62000274658203,{"date":307,"close":308},"2022-06-17",61.560001373291016,{"date":310,"close":311},"2022-06-24",63.349998474121094,{"date":313,"close":314},"2022-07-01",56.79999923706055,{"date":316,"close":317},"2022-07-08",58.279998779296875,{"date":319,"close":320},"2022-07-15",56.970001220703125,{"date":322,"close":323},"2022-07-22",61.93000030517578,{"date":325,"close":326},"2022-07-29",61.91999816894531,{"date":328,"close":329},"2022-08-05",64.37999725341797,{"date":331,"close":332},"2022-08-12",68.97000122070312,{"date":334,"close":335},"2022-08-19",67.5,{"date":337,"close":338},"2022-08-26",64.02999877929688,{"date":340,"close":341},"2022-09-02",54.58000183105469,{"date":343,"close":344},"2022-09-09",60.59000015258789,{"date":346,"close":347},"2022-09-16",54.40999984741211,{"date":349,"close":350},"2022-09-23",48.5099983215332,{"date":352,"close":353},"2022-09-30",44.79999923706055,{"date":355,"close":356},"2022-10-07",47.630001068115234,{"date":358,"close":359},"2022-10-14",48.810001373291016,{"date":361,"close":362},"2022-10-21",49.040000915527344,{"date":364,"close":365},"2022-10-28",52.33000183105469,{"date":367,"close":368},"2022-11-04",52.91999816894531,{"date":370,"close":371},"2022-11-11",61.720001220703125,{"date":373,"close":374},"2022-11-18",60.349998474121094,{"date":376,"close":377},"2022-11-25",63.279998779296875,{"date":379,"close":380},"2022-12-02",72.93000030517578,{"date":382,"close":383},"2022-12-09",73.41000366210938,{"date":385,"close":386},"2022-12-16",69.88999938964844,{"date":388,"close":389},"2022-12-23",70.05999755859375,{"date":391,"close":392},"2022-12-30",70.58999633789062,{"date":394,"close":395},"2023-01-06",80.0999984741211,{"date":397,"close":398},"2023-01-13",86.18000030517578,{"date":400,"close":401},"2023-01-20",86.47000122070312,{"date":403,"close":404},"2023-01-27",87.94000244140625,{"date":406,"close":407},"2023-02-03",92.05999755859375,{"date":409,"close":410},"2023-02-10",80.19999694824219,{"date":412,"close":413},"2023-02-17",82.63999938964844,{"date":415,"close":416},"2023-02-24",79.5199966430664,{"date":418,"close":419},"2023-03-03",83.2300033569336,{"date":421,"close":422},"2023-03-10",74.98999786376953,{"date":424,"close":425},"2023-03-17",72.70999908447266,{"date":427,"close":428},"2023-03-24",72.76000213623047,{"date":430,"close":431},"2023-03-31",89.16000366210938,{"date":433,"close":434},"2023-04-06",83.80000305175781,{"date":436,"close":437},"2023-04-14",88.19999694824219,{"date":439,"close":440},"2023-04-21",87,{"date":442,"close":443},"2023-04-28",85.80999755859375,{"date":445,"close":446},"2023-05-05",83.61000061035156,{"date":448,"close":449},"2023-05-12",83.68000030517578,{"date":451,"close":452},"2023-05-19",85.47000122070312,{"date":454,"close":455},"2023-05-26",89.01000213623047,{"date":457,"close":458},"2023-06-02",77.63999938964844,{"date":460,"close":461},"2023-06-09",82.33000183105469,{"date":463,"close":464},"2023-06-16",84.33999633789062,{"date":466,"close":467},"2023-06-23",80.8499984741211,{"date":469,"close":470},"2023-06-30",84.97000122070312,{"date":472,"close":473},"2023-07-07",83.69000244140625,{"date":475,"close":437},"2023-07-14",{"date":477,"close":478},"2023-07-21",85.91999816894531,{"date":480,"close":481},"2023-07-28",88.22000122070312,{"date":483,"close":484},"2023-08-04",86.62999725341797,{"date":486,"close":487},"2023-08-11",83.9800033569336,{"date":489,"close":490},"2023-08-18",82.2699966430664,{"date":492,"close":493},"2023-08-25",78.05999755859375,{"date":495,"close":496},"2023-09-01",83.5,{"date":498,"close":499},"2023-09-08",79.73999786376953,{"date":501,"close":502},"2023-09-15",79.37000274658203,{"date":504,"close":505},"2023-09-22",75.36000061035156,{"date":507,"close":508},"2023-09-29",76.51000213623047,{"date":510,"close":511},"2023-10-06",73.73999786376953,{"date":513,"close":514},"2023-10-13",70.19000244140625,{"date":516,"close":517},"2023-10-20",72.86000061035156,{"date":519,"close":520},"2023-10-27",72.30999755859375,{"date":522,"close":523},"2023-11-03",77.19999694824219,{"date":525,"close":526},"2023-11-10",76.4800033569336,{"date":528,"close":529},"2023-11-17",84.8499984741211,{"date":531,"close":532},"2023-11-24",87.08999633789062,{"date":534,"close":535},"2023-12-01",99.55999755859375,{"date":537,"close":538},"2023-12-08",108.26000213623047,{"date":540,"close":541},"2023-12-15",118.5,{"date":543,"close":544},"2023-12-22",120.9800033569336,{"date":546,"close":547},"2023-12-29",122.12000274658203,{"date":549,"close":550},"2024-01-05",117,{"date":552,"close":553},"2024-01-12",119.95999908447266,{"date":555,"close":556},"2024-01-19",120.77999877929688,{"date":558,"close":559},"2024-01-26",123.36000061035156,{"date":561,"close":562},"2024-02-02",121.37999725341797,{"date":564,"close":565},"2024-02-09",127.76000213623047,{"date":567,"close":568},"2024-02-16",131.66000366210938,{"date":570,"close":571},"2024-02-23",135.9499969482422,{"date":573,"close":574},"2024-03-01",137.83999633789062,{"date":576,"close":577},"2024-03-08",134.3300018310547,{"date":579,"close":580},"2024-03-15",130.9199981689453,{"date":582,"close":583},"2024-03-22",134.35000610351562,{"date":585,"close":586},"2024-03-28",140.61000061035156,{"date":588,"close":589},"2024-04-05",108.66000366210938,{"date":591,"close":592},"2024-04-12",105.58999633789062,{"date":594,"close":595},"2024-04-19",106.77999877929688,{"date":597,"close":598},"2024-04-26",111.02999877929688,{"date":600,"close":601},"2024-05-03",113.22000122070312,{"date":603,"close":604},"2024-05-10",114.01000213623047,{"date":606,"close":607},"2024-05-17",114.08000183105469,{"date":609,"close":610},"2024-05-24",115.33999633789062,{"date":612,"close":613},"2024-05-31",120.01000213623047,{"date":615,"close":616},"2024-06-07",119.94000244140625,{"date":618,"close":619},"2024-06-14",113.26000213623047,{"date":621,"close":622},"2024-06-21",114.43000030517578,{"date":624,"close":625},"2024-06-28",105.87000274658203,{"date":627,"close":628},"2024-07-05",103.76000213623047,{"date":630,"close":631},"2024-07-12",107.41999816894531,{"date":633,"close":634},"2024-07-19",100.58000183105469,{"date":636,"close":637},"2024-07-26",100.05000305175781,{"date":639,"close":640},"2024-08-02",94.80000305175781,{"date":642,"close":251},"2024-08-09",{"date":644,"close":535},"2024-08-16",{"date":646,"close":647},"2024-08-23",105.66000366210938,{"date":649,"close":650},"2024-08-30",98.69000244140625,{"date":652,"close":653},"2024-09-06",94.95999908447266,{"date":655,"close":656},"2024-09-13",94.72000122070312,{"date":658,"close":659},"2024-09-20",97.12999725341797,{"date":661,"close":662},"2024-09-27",100.43000030517578,{"date":664,"close":665},"2024-10-04",97.9000015258789,{"date":667,"close":668},"2024-10-11",97.13999938964844,{"date":670,"close":671},"2024-10-18",101.02999877929688,{"date":673,"close":674},"2024-10-25",93.26000213623047,{"date":676,"close":677},"2024-11-01",98.45999908447266,{"date":679,"close":680},"2024-11-08",104.2300033569336,{"date":682,"close":683},"2024-11-15",102.08999633789062,{"date":685,"close":686},"2024-11-22",103.87000274658203,{"date":688,"close":689},"2024-11-29",108.37000274658203,{"date":691,"close":692},"2024-12-06",107.18000030517578,{"date":694,"close":695},"2024-12-13",108.5199966430664,{"date":697,"close":698},"2024-12-20",107.44999694824219,{"date":700,"close":701},"2024-12-27",107.45999908447266,{"date":703,"close":704},"2025-01-03",105.4800033569336,{"date":706,"close":707},"2025-01-10",99.87000274658203,{"date":709,"close":710},"2025-01-17",92.77999877929688,{"date":712,"close":713},"2025-01-24",90.30000305175781,{"date":715,"close":716},"2025-01-31",89.5999984741211,{"date":718,"close":719},"2025-02-07",78.8499984741211,{"date":721,"close":722},"2025-02-14",77.70999908447266,{"date":724,"close":725},"2025-02-21",78.69999694824219,{"date":727,"close":728},"2025-02-28",74.83999633789062,{"date":730,"close":731},"2025-03-07",72.63999938964844,{"date":733,"close":734},"2025-03-14",63.810001373291016,{"date":736,"close":737},"2025-03-21",65.1500015258789,{"date":739,"close":740},"2025-03-28",64.69000244140625,{"date":742,"close":743},"2025-04-04",67.72000122070312,{"date":745,"close":746},"2025-04-11",68.87999725341797,{"date":748,"close":749},"2025-04-17",68.91999816894531,{"date":751,"close":752},"2025-04-25",72.94000244140625,{"date":754,"close":755},"2025-05-02",70.23999786376953,{"date":757,"close":758},"2025-05-09",74.44999694824219,{"date":760,"close":761},"2025-05-16",86.30000305175781,{"date":763,"close":764},"2025-05-23",81.98999786376953,{"date":766,"close":767},"2025-05-30",83.7699966430664,{"date":769,"close":770},"2025-06-06",65.4000015258789,{"date":772,"close":773},"2025-06-13",62.70000076293945,{"date":775,"close":776},"2025-06-20",64.62999725341797,{"date":778,"close":779},"2025-06-27",65.73999786376953,{"date":781,"close":782},"2025-07-03",72.44000244140625,{"date":784,"close":785},"2025-07-11",73.48999786376953,{"date":787,"close":788},"2025-07-16",71.41000366210938,{"date":790,"close":791},"2025-07-17",71.66999816894531,{"date":793,"close":794},"2025-07-18",71.38999938964844,{"date":796,"close":797},"2025-07-21",73.2699966430664,{"date":799,"close":800},"2025-07-22",76.33999633789062,{"date":802,"close":803},"2025-07-23",77.44999694824219,{"date":805,"close":806},"2025-07-24",76.19999694824219,{"date":808,"close":809},"2025-07-25",76.8499984741211,{"date":811,"close":812},"2025-07-28",76.93000030517578,{"date":814,"close":815},"2025-07-29",75.27999877929688,{"date":817,"close":818},"2025-07-30",74.86000061035156,{"date":820,"close":821},"2025-07-31",73.41999816894531,{"date":823,"close":824},"2025-08-01",71.36000061035156,{"date":826,"close":827},"2025-08-04",74.47000122070312,{"date":829,"close":830},"2025-08-05",74.4000015258789,{"date":832,"close":833},"2025-08-06",74.70999908447266,{"date":835,"close":511},"2025-08-07",{"date":837,"close":838},"2025-08-08",72.9000015258789,{"date":840,"close":841},"2025-08-11",71.83999633789062,{"date":843,"close":844},"2025-08-12",73.86000061035156,{"date":846,"close":847},"2025-08-13",77.4800033569336,{"date":849,"close":850},"2025-08-14",76.11000061035156,{"date":852,"close":853},"2025-08-15",76.88999938964844,{"date":855,"close":856},"2025-08-18",76.23999786376953,{"date":858,"close":859},"2025-08-19",76.16999816894531,{"date":861,"close":862},"2025-08-20",75.9000015258789,{"date":864,"close":865},"2025-08-21",76.37000274658203,{"date":867,"close":868},"2025-08-22",79.87000274658203,{"date":870,"close":871},"2025-08-25",81.5999984741211,{"date":873,"close":874},"2025-08-26",82.48999786376953,{"date":876,"close":877},"2025-08-27",81.7300033569336,{"date":879,"close":880},"2025-08-28",83.26000213623047,{"date":882,"close":883},"2025-08-29",84.31999969482422,{"date":885,"close":886},"2025-09-02",85.95999908447266,{"date":888,"close":889},"2025-09-03",85.33000183105469,{"date":891,"close":892},"2025-09-04",89.33000183105469,{"date":894,"close":895},"2025-09-05",87.76000213623047,{"date":897,"close":898},"2025-09-08",84.62000274658203,{"date":900,"close":461},"2025-09-09",{"date":902,"close":903},"2025-09-10",81.63999938964844,{"date":905,"close":906},"2025-09-11",82.0199966430664,{"date":908,"close":909},"2025-09-12",81.05000305175781,{"date":911,"close":912},"2025-09-15",84.0199966430664,{"date":914,"close":915},"2025-09-16",82.93000030517578,{"date":917,"close":918},"2025-09-17",84.05999755859375,{"date":920,"close":921},"2025-09-18",86.87999725341797,{"date":923,"close":924},"2025-09-19",86.52999877929688,{"date":926,"close":927},"2025-09-22",85.08000183105469,{"date":929,"close":895},"2025-09-23",{"date":931,"close":932},"2025-09-24",89.5199966430664,{"date":934,"close":935},"2025-09-25",85.73999786376953,{"date":937,"close":938},"2025-09-26",86.77999877929688,{"date":940,"close":941},"2025-09-29",84.87999725341797,{"date":943,"close":767},"2025-09-30",{"date":945,"close":946},"2025-10-01",85.13999938964844,{"date":948,"close":949},"2025-10-02",82.68000030517578,{"date":951,"close":952},"2025-10-03",83.5199966430664,{"date":954,"close":955},"2025-10-06",85.11000061035156,{"date":957,"close":958},"2025-10-07",83.44000244140625,{"date":960,"close":961},"2025-10-08",84.27999877929688,{"date":963,"close":964},"2025-10-09",80.73999786376953,{"date":966,"close":967},"2025-10-10",76.48999786376953,{"date":969,"close":970},"2025-10-13",80.08000183105469,{"date":972,"close":973},"2025-10-14",83.0999984741211,{"date":975,"close":976},"2025-10-15",83.12999725341797,{"date":978,"close":979},"2025-10-16",81.72000122070312,{"date":981,"close":982},"2025-10-17",81.83999633789062,{"date":984,"close":985},"2025-10-20",82.0999984741211,{"date":987,"close":988},"2025-10-21",84.7300033569336,{"date":990,"close":991},"2025-10-22",84.58999633789062,{"date":993,"close":994},"2025-10-23",86.66000366210938,{"date":996,"close":997},"2025-10-24",85.52999877929688,{"date":999,"close":1000},"2025-10-27",85.48999786376953,{"date":1002,"close":1003},"2025-10-28",83.88999938964844,{"date":1005,"close":1006},"2025-10-29",80.52999877929688,{"date":1008,"close":1009},"2025-10-30",78.37999725341797,{"date":1011,"close":1012},"2025-10-31",78.33000183105469,{"date":1014,"close":1015},"2025-11-03",76.68000030517578,{"date":1017,"close":1018},"2025-11-04",75.02999877929688,{"date":1020,"close":1021},"2025-11-05",77.94000244140625,{"date":1023,"close":1024},"2025-11-06",75.98999786376953,{"date":1026,"close":1027},"2025-11-07",76.70999908447266,{"date":1029,"close":1030},"2025-11-10",76.52999877929688,{"date":1032,"close":1033},"2025-11-11",76.5199966430664,{"date":1035,"close":1036},"2025-11-12",80.0199966430664,{"date":1038,"close":1012},"2025-11-13",{"date":1040,"close":1041},"2025-11-14",77.75,{"date":1043,"close":1044},"2025-11-17",76.08000183105469,{"date":1046,"close":1047},"2025-11-18",73.66999816894531,{"date":1049,"close":517},"2025-11-19",{"date":1051,"close":1052},"2025-11-20",72.79000091552734,{"date":1054,"close":1055},"2025-11-21",76.62000274658203,{"date":1057,"close":1058},"2025-11-24",77.86000061035156,{"date":1060,"close":1061},"2025-11-25",82.02999877929688,{"date":1063,"close":1064},"2025-11-26",84.19000244140625,{"date":1066,"close":1067},"2025-11-28",84.76000213623047,{"date":1069,"close":1070},"2025-12-01",85.25,{"date":1072,"close":1073},"2025-12-02",84.73999786376953,{"date":1075,"close":1076},"2025-12-03",87.55000305175781,{"date":1078,"close":1079},"2025-12-04",77.16000366210938,{"date":1081,"close":1082},"2025-12-05",78.48999786376953,{"date":1084,"close":728},"2025-12-08",{"date":1086,"close":1087},"2025-12-09",76.12000274658203,{"date":1089,"close":1090},"2025-12-10",75.52999877929688,{"date":1092,"close":1093},"2025-12-11",77.2699966430664,{"date":1095,"close":1096},"2025-12-12",75.2699966430664,{"date":1098,"close":1099},"2025-12-15",74.5,{"date":1101,"close":380},"2025-12-16",{"date":1103,"close":1104},"2025-12-17",71.72000122070312,{"date":1106,"close":1107},"2025-12-18",71.02999877929688,{"date":1109,"close":1110},"2025-12-19",70.5999984741211,{"date":1112,"close":1113},"2025-12-22",69.4000015258789,{"date":1115,"close":1116},"2025-12-23",68.08000183105469,{"date":1118,"close":1119},"2025-12-24",68.91000366210938,{"date":1121,"close":1122},"2025-12-26",68.6500015258789,{"date":1124,"close":1125},"2025-12-29",68.22000122070312,{"date":1127,"close":1116},"2025-12-30",{"date":1129,"close":1130},"2025-12-31",67.0199966430664,{"date":1132,"close":1133},"2026-01-02",67.81999969482422,{"date":1135,"close":1136},"2026-01-05",68.38999938964844,{"date":1138,"close":1139},"2026-01-06",70.01000213623047,{"date":1141,"close":1142},"2026-01-07",66.01000213623047,{"date":1144,"close":1145},"2026-01-08",68.33000183105469,{"date":1147,"close":1148},"2026-01-09",66.23999786376953,{"date":1150,"close":1151},"2026-01-12",64.55000305175781,{"date":1153,"close":1154},"2026-01-13",65.51000213623047,{"date":1156,"close":1157},"2026-01-14",65.5999984741211,{"date":1159,"close":1160},"2026-01-15",67.58999633789062,{"date":1162,"close":776},"2026-01-16",{"date":1164,"close":1165},"2026-01-20",61.97999954223633,{"date":1167,"close":1168},"2026-01-21",62.290000915527344,{"date":1170,"close":1171},"2026-01-22",61.689998626708984,{"date":1173,"close":1174},"2026-01-23",61.349998474121094,{"date":1176,"close":1177},"2026-01-26",62.029998779296875,{"date":1179,"close":1180},"2026-01-27",62.36000061035156,{"date":1182,"close":1183},"2026-01-28",61.22999954223633,{"date":1185,"close":1186},"2026-01-29",62.15999984741211,{"date":1188,"close":1180},"2026-01-30",{"date":1190,"close":1191},"2026-02-02",62.79999923706055,{"date":1193,"close":1194},"2026-02-03",62.220001220703125,{"date":1196,"close":1197},"2026-02-04",65.6500015258789,{"date":1199,"close":1200},"2026-02-05",64.61000061035156,{"date":1202,"close":1203},"2026-02-06",66.12000274658203,{"date":1205,"close":1206},"2026-02-09",66.58000183105469,{"date":1208,"close":1209},"2026-02-10",68.54000091552734,{"date":1211,"close":1209},"2026-02-11",{"date":1213,"close":1214},"2026-02-12",68.1500015258789,{"date":1216,"close":1217},"2026-02-13",68.70999908447266,{"date":1219,"close":1220},"2026-02-17",69.33000183105469,{"date":1222,"close":1223},"2026-02-18",69.33999633789062,{"date":1225,"close":1226},"2026-02-19",69.66999816894531,{"date":1228,"close":1229},"2026-02-20",72.16999816894531,{"date":1231,"close":1232},"2026-02-23",69.12000274658203,{"date":1234,"close":1235},"2026-02-24",69.05000305175781,{"date":1237,"close":1238},"2026-02-25",68.68000030517578,{"date":1240,"close":1241},"2026-02-26",70.12000274658203,{"date":1243,"close":1244},"2026-02-27",68.5999984741211,{"date":1246,"close":1247},"2026-03-02",66.58999633789062,{"date":1249,"close":1250},"2026-03-03",66.55999755859375,{"date":1252,"close":1253},"2026-03-04",66.08999633789062,{"date":1255,"close":1197},"2026-03-05",{"date":1257,"close":1258},"2026-03-06",64.91000366210938,{"date":1260,"close":1261},"2026-03-09",64.55999755859375,{"date":1263,"close":1264},"2026-03-10",63.02000045776367,{"date":1266,"close":1267},"2026-03-11",61.029998779296875,{"date":1269,"close":1270},"2026-03-12",61.220001220703125,{"date":1272,"close":1273},"2026-03-13",60.869998931884766,{"date":1275,"close":1276},"2026-03-16",62.369998931884766,{"date":1278,"close":1279},"2026-03-17",63.470001220703125,{"date":1281,"close":1282},"2026-03-18",62.16999816894531,{"date":1284,"close":1285},"2026-03-19",64,{"date":1287,"close":1288},"2026-03-20",63.27000045776367,{"date":1290,"close":1291},"2026-03-23",66.30999755859375,{"date":1293,"close":1294},"2026-03-24",65.81999969482422,{"date":1296,"close":1297},"2026-03-25",67.08000183105469,{"date":1299,"close":1300},"2026-03-26",66.44999694824219,{"date":1302,"close":1303},"2026-03-27",66.4000015258789,{"date":1305,"close":1250},"2026-03-30",{"date":1307,"close":1308},"2026-03-31",69.76000213623047,{"date":1310,"close":1311},"2026-04-01",76.55999755859375,{"date":1313,"close":1314},"2026-04-02",77.11000061035156,{"date":1316,"close":1317},"2026-04-06",80.83000183105469,{"date":1319,"close":1320},"2026-04-07",82.62999725341797,{"date":1322,"close":1323},"2026-04-08",87.5,{"date":1325,"close":1326},"2026-04-09",91.08999633789062,{"date":1328,"close":1329},"2026-04-10",90.73999786376953,{"date":1331,"close":455},"2026-04-13",{"date":1333,"close":1334},"2026-04-14",87.93000030517578,{"date":1336,"close":1337},"2026-04-15",87.19000244140625,{"date":1339,"close":1340},"2026-04-16",89.47000122070312,{"date":1342,"close":1343},"2026-04-17",94.16999816894531,{"date":1345,"close":1346},"2026-04-20",98.37999725341797,{"date":1348,"close":1349},"2026-04-21",98.80999755859375,{"date":1351,"close":1352},"2026-04-22",93.5199966430664,{"date":1354,"close":1355},"2026-04-23",95.3499984741211,{"date":1357,"close":1358},"2026-04-24",93.63999938964844,{"date":1360,"close":1361},"2026-04-27",93.38999938964844,{"date":1363,"close":1364},"2026-04-28",92.7300033569336,{"date":1366,"close":1367},"2026-04-29",91,{"date":1369,"close":1370},"2026-04-30",91.44000244140625,{"date":1372,"close":1373},"2026-05-01",91.63999938964844,{"date":1375,"close":1376},"2026-05-04",88.36000061035156,{"date":1378,"close":1379},"2026-05-05",88.31999969482422,{"date":1381,"close":1382},"2026-05-06",91.87000274658203,{"date":1384,"close":1385},"2026-05-07",88.62000274658203,{"date":1387,"close":1388},"2026-05-08",89.4800033569336,{"date":1390,"close":1391},"2026-05-11",83.30000305175781,{"date":1393,"close":1394},"2026-05-12",82.4800033569336,{"date":1396,"close":1397},"2026-05-13",80.29000091552734,{"date":1399,"close":1400},"2026-05-14",80.72000122070312,{"date":1402,"close":1403},"2026-05-15",79.44999694824219,{"date":1405,"close":1406},"2026-05-18",80.33000183105469,{"date":1408,"close":1409},"2026-05-19",79.41999816894531,{"date":1411,"close":1412},"2026-05-20",84.66000366210938,{"date":1414,"close":1415},"2026-05-21",86.70999908447266,{"date":1417,"close":1418},"2026-05-22",88.91999816894531,{"date":1420,"close":1421},"2026-05-26",94.41999816894531,{"date":1423,"close":245},"2026-05-27",{"date":1425,"close":1426},"2026-05-28",96.79000091552734,{"date":1428,"close":1429},"2026-05-29",93.27999877929688,{"date":139,"close":1361},{"date":1432,"close":1433},"2026-06-02",97.20999908447266,{"date":1435,"close":1436},"2026-06-03",98,{"date":1438,"close":1439},"2026-06-04",78.16000366210938,{"date":1441,"close":1442},"2026-06-05",77.80000305175781,{"date":1444,"close":1445},"2026-06-08",76.80000305175781,{"date":1447,"close":1448},"2026-06-09",79.91999816894531,{"date":1450,"close":1451},"2026-06-10",78.31999969482422,{"date":1453,"close":1454},"2026-06-11",81.80999755859375,{"date":1456,"close":1457},"2026-06-12",81.95999908447266,{"date":99,"close":880},{"date":1460,"close":1461},"2026-06-16",81.66999816894531,{"date":1463,"close":1464},"2026-06-17",76.41999816894531,{"date":45,"close":1466},77.06999969482422,{"date":1468,"close":1469},"2026-06-22",77.97000122070312,{"date":1471,"close":383},"2026-06-23",{"date":1473,"close":425},"2026-06-24",{"date":1475,"close":1476},"2026-06-25",72.01000213623047,{"date":1478,"close":1479},"2026-06-26",74.37999725341797,{"date":1481,"close":1482},"2026-06-29",73.29000091552734,{"date":1484,"close":1485},"2026-06-30",74.26000213623047,{"date":1487,"close":1488},"2026-07-01",75.80000305175781,{"date":1490,"close":1491},"2026-07-02",75.2300033569336,{"date":1493,"close":1494},"2026-07-06",76.83000183105469,{"date":1496,"close":1497},"2026-07-07",77.05000305175781,{"date":1499,"close":1500},"2026-07-08",75.66000366210938,{"date":1502,"close":1503},"2026-07-09",77.29000091552734,{"date":1505,"close":502},"2026-07-10",{"date":1507,"close":1508},"2026-07-13",77.77999877929688,{"date":1510,"close":275},"2026-07-14",{"date":1512,"close":1513},"2026-07-15",78.66999816894531,{"date":1515,"close":1516},"2026-07-16",79.83000183105469,{"date":137,"close":1518},78.1500015258789,{"count":138,"fetchedAt":1520,"source":132},"2026-07-18T13:08:51.898Z",1784380131727]