[{"data":1,"prerenderedAt":1636},["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-RPM":25,"$fV324KJBsaV4sVmqAmNMqXppRvl5xrTq57Y54ZuQm-M0":26,"ticker-mcap-RPM":224,"ticker-profile-RPM":233,"ticker-earnings-RPM":236,"ticker-congress-RPM":240},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"110621","RPM INTERNATIONAL INC","Manufacturing","RPM",[34,50,58,66,74,82,90,98,104,113,117,122,126,131,135,140,143,148,152,157,160,165,174,180,186,194],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T00:00:00.000Z","0001193125-26-310405-0","4","Crandall Tracy D.","VP, General Counsel and CCO","D",105.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039186\u002F000119312526310405\u002F0001193125-26-310405-index.htm",488,26468,51279.04,"F","2026-07-19","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310414-0","SULLIVAN FRANK C","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224025\u002F000119312526310414\u002F0001193125-26-310414-index.htm",3813,1013277,400670.04,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310362-0","Laroche Michael J.","VP, Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892453\u002F000119312526310362\u002F0001193125-26-310362-index.htm",524,15376,55061.92,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310391-0","Dennsteadt David C.","President & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090275\u002F000119312526310391\u002F0001193125-26-310391-index.htm",1455,31154,152891.4,{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310433-0","Ratajczak Matthew T","VP-Global Tax and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546776\u002F000119312526310433\u002F0001193125-26-310433-index.htm",670,23456,70403.6,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310368-0","Kastner Janeen B.","VP Corp. Benefits\u002FRisk Mgmt.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622407\u002F000119312526310368\u002F0001193125-26-310368-index.htm",1137,135127,119475.95999999999,{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310422-0","Polanco Andrew G.","VP - Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2144101\u002F000119312526310422\u002F0001193125-26-310422-index.htm",511,12901,53695.88,{"cik":29,"filedAt":35,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":102,"shares":87,"sharesOwnedAfter":103,"totalValue":89,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-310375-0","Gordon Russell L","VP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546777\u002F000119312526310375\u002F0001193125-26-310375-index.htm",80281.7,{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"2026-07-17T00:00:00.000Z","0001193125-26-307882-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546776\u002F000119312526307882\u002F0001193125-26-307882-index.htm",221,22626,"A","2026-07-15","Stock award",{"cik":29,"filedAt":105,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307882-1",1500,24126,{"cik":29,"filedAt":105,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307857-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622407\u002F000119312526307857\u002F0001193125-26-307857-index.htm",1107,135063,{"cik":29,"filedAt":105,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307857-1",1200,136264,{"cik":29,"filedAt":105,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307902-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546777\u002F000119312526307902\u002F0001193125-26-307902-index.htm",959,79948.7,{"cik":29,"filedAt":105,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307902-1",1470,81418.7,{"cik":29,"filedAt":105,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307867-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090275\u002F000119312526307867\u002F0001193125-26-307867-index.htm",1717,31139,{"cik":29,"filedAt":105,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":133,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307867-1",32609,{"cik":29,"filedAt":105,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307872-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039186\u002F000119312526307872\u002F0001193125-26-307872-index.htm",1344,26101,{"cik":29,"filedAt":105,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307872-1",850,26956,{"cik":29,"filedAt":105,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307876-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892453\u002F000119312526307876\u002F0001193125-26-307876-index.htm",1005,14700,{"cik":29,"filedAt":105,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":124,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307876-1",15900,{"cik":29,"filedAt":105,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":49},"0001193125-26-307908-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224025\u002F000119312526307908\u002F0001193125-26-307908-index.htm",7160,1017090,{"cik":29,"filedAt":166,"filingId":167,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":173,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001193125-26-253687-0",105.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546776\u002F000119312526253687\u002F0001193125-26-253687-index.htm",224,22405,23737.28,"2026-05-31",{"cik":29,"filedAt":166,"filingId":175,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":173,"intentLabel":48,"signalQuality":49},"0001193125-26-253729-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546777\u002F000119312526253729\u002F0001193125-26-253729-index.htm",925,78989.7,98022.25,{"cik":29,"filedAt":166,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":173,"intentLabel":48,"signalQuality":49},"0001193125-26-253708-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224025\u002F000119312526253708\u002F0001193125-26-253708-index.htm",496,1009930,52561.12,{"cik":29,"filedAt":166,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":46,"transactionDate":173,"intentLabel":48,"signalQuality":49},"0001193125-26-253655-0","Kinser Timothy R.","Former VP-Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888826\u002F000119312526253655\u002F0001193125-26-253655-index.htm",208,21040,22041.76,{"cik":29,"filedAt":166,"filingId":195,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":46,"transactionDate":173,"intentLabel":48,"signalQuality":49},"0001193125-26-253671-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622407\u002F000119312526253671\u002F0001193125-26-253671-index.htm",748,133956,79265.56,"manufacturing",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"ANET","Arista Networks, Inc.",{"ticker":206,"issuerName":207},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":209,"issuerName":210},"HSY","HERSHEY CO",{"ticker":212,"issuerName":213},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":215,"issuerName":216},"TDG","TransDigm Group INC",{"ticker":218,"issuerName":219},"LZB","LA-Z-BOY INC",{"count":221,"fetchedAt":222,"source":223},26,"2026-07-22T00:05:52.404Z","sqlite",{"data":225,"meta":231},{"value":226,"quality":227,"closeDate":228,"ageDays":229,"sharesAsOf":230},12957921130.5159,"fresh","2026-07-21",1,"2026-03-30",{"count":229,"fetchedAt":232,"source":223},"2026-07-22T00:05:52.406Z",{"data":234,"meta":235},{"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":229,"fetchedAt":232,"source":223},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":229,"fetchedAt":232,"source":223},{"data":241,"meta":1634},{"congressTrades":242,"insiderTrades":243,"priceHistory":270,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":102,"shares":87,"sharesOwnedAfter":103,"totalValue":89,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":133,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":124,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":166,"filingId":167,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":173},{"cik":29,"filedAt":166,"filingId":175,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":173},{"cik":29,"filedAt":166,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":173},{"cik":29,"filedAt":166,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":46,"transactionDate":173},{"cik":29,"filedAt":166,"filingId":195,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":46,"transactionDate":173},[271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1561,1563,1566,1569,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1624,1627,1630,1633],{"date":272,"close":273},"2021-07-23",88.16999816894531,{"date":275,"close":276},"2021-07-30",86.58999633789062,{"date":278,"close":279},"2021-08-06",85.13999938964844,{"date":281,"close":282},"2021-08-13",87.05999755859375,{"date":284,"close":285},"2021-08-20",84.19000244140625,{"date":287,"close":288},"2021-08-27",83.48999786376953,{"date":290,"close":291},"2021-09-03",81.80000305175781,{"date":293,"close":294},"2021-09-10",79.87999725341797,{"date":296,"close":297},"2021-09-17",78.61000061035156,{"date":299,"close":300},"2021-09-24",79.22000122070312,{"date":302,"close":303},"2021-10-01",78.48999786376953,{"date":305,"close":306},"2021-10-08",79.0199966430664,{"date":308,"close":288},"2021-10-15",{"date":310,"close":311},"2021-10-22",88.54000091552734,{"date":313,"close":314},"2021-10-29",87.19999694824219,{"date":316,"close":317},"2021-11-05",89.77999877929688,{"date":319,"close":320},"2021-11-12",93.66000366210938,{"date":322,"close":323},"2021-11-19",94.63999938964844,{"date":325,"close":326},"2021-11-26",91.51000213623047,{"date":328,"close":329},"2021-12-03",93.5199966430664,{"date":331,"close":332},"2021-12-10",97.43000030517578,{"date":334,"close":335},"2021-12-17",96.80000305175781,{"date":337,"close":338},"2021-12-23",97.51000213623047,{"date":340,"close":341},"2021-12-31",101,{"date":343,"close":344},"2022-01-07",91.95999908447266,{"date":346,"close":347},"2022-01-14",91.75,{"date":349,"close":350},"2022-01-21",88.30999755859375,{"date":352,"close":353},"2022-01-28",87.5999984741211,{"date":355,"close":356},"2022-02-04",86.44000244140625,{"date":358,"close":359},"2022-02-11",85.18000030517578,{"date":361,"close":362},"2022-02-18",86.19999694824219,{"date":364,"close":365},"2022-02-25",85.58000183105469,{"date":367,"close":368},"2022-03-04",81.37999725341797,{"date":370,"close":371},"2022-03-11",78.7300033569336,{"date":373,"close":374},"2022-03-18",82.7699966430664,{"date":376,"close":377},"2022-03-25",80.5199966430664,{"date":379,"close":380},"2022-04-01",82.66000366210938,{"date":382,"close":383},"2022-04-08",85.58999633789062,{"date":385,"close":386},"2022-04-14",86.4000015258789,{"date":388,"close":389},"2022-04-22",85.3499984741211,{"date":391,"close":392},"2022-04-29",82.9000015258789,{"date":394,"close":395},"2022-05-06",84.36000061035156,{"date":397,"close":398},"2022-05-13",84.23999786376953,{"date":400,"close":395},"2022-05-20",{"date":402,"close":403},"2022-05-27",90.88999938964844,{"date":405,"close":406},"2022-06-03",87.94999694824219,{"date":408,"close":409},"2022-06-10",80.87000274658203,{"date":411,"close":412},"2022-06-17",75.19999694824219,{"date":414,"close":415},"2022-06-24",81.61000061035156,{"date":417,"close":418},"2022-07-01",80.48999786376953,{"date":420,"close":421},"2022-07-08",79.9800033569336,{"date":423,"close":424},"2022-07-15",81.94000244140625,{"date":426,"close":427},"2022-07-22",86.11000061035156,{"date":429,"close":430},"2022-07-29",90.4000015258789,{"date":432,"close":433},"2022-08-05",88.81999969482422,{"date":435,"close":436},"2022-08-12",93.26000213623047,{"date":438,"close":439},"2022-08-19",94.08000183105469,{"date":441,"close":442},"2022-08-26",94.86000061035156,{"date":444,"close":445},"2022-09-02",92.52999877929688,{"date":447,"close":448},"2022-09-09",95.83000183105469,{"date":450,"close":350},"2022-09-16",{"date":452,"close":453},"2022-09-23",85.52999877929688,{"date":455,"close":456},"2022-09-30",83.30999755859375,{"date":458,"close":459},"2022-10-07",91.05000305175781,{"date":461,"close":462},"2022-10-14",89.63999938964844,{"date":464,"close":465},"2022-10-21",88.7300033569336,{"date":467,"close":468},"2022-10-28",94.95999908447266,{"date":470,"close":471},"2022-11-04",92.83000183105469,{"date":473,"close":474},"2022-11-11",98.33999633789062,{"date":476,"close":477},"2022-11-18",100.5999984741211,{"date":479,"close":480},"2022-11-25",103.70999908447266,{"date":482,"close":483},"2022-12-02",104.56999969482422,{"date":485,"close":486},"2022-12-09",103.44999694824219,{"date":488,"close":489},"2022-12-16",99.44000244140625,{"date":491,"close":492},"2022-12-23",99.80999755859375,{"date":494,"close":495},"2022-12-30",97.44999694824219,{"date":497,"close":498},"2023-01-06",86.58000183105469,{"date":500,"close":282},"2023-01-13",{"date":502,"close":503},"2023-01-20",86.83999633789062,{"date":505,"close":506},"2023-01-27",87.98999786376953,{"date":508,"close":509},"2023-02-03",91.38999938964844,{"date":511,"close":512},"2023-02-10",87.12000274658203,{"date":514,"close":515},"2023-02-17",88.06999969482422,{"date":517,"close":518},"2023-02-24",87.30999755859375,{"date":520,"close":521},"2023-03-03",91.06999969482422,{"date":523,"close":524},"2023-03-10",85.30999755859375,{"date":526,"close":527},"2023-03-17",84.33999633789062,{"date":529,"close":530},"2023-03-24",83.33999633789062,{"date":532,"close":533},"2023-03-31",87.23999786376953,{"date":535,"close":536},"2023-04-06",81.19000244140625,{"date":538,"close":539},"2023-04-14",81.26000213623047,{"date":541,"close":542},"2023-04-21",82.12000274658203,{"date":544,"close":545},"2023-04-28",82.02999877929688,{"date":547,"close":548},"2023-05-05",81.20999908447266,{"date":550,"close":551},"2023-05-12",80.68000030517578,{"date":553,"close":554},"2023-05-19",80.08000183105469,{"date":556,"close":554},"2023-05-26",{"date":558,"close":559},"2023-06-02",83.7300033569336,{"date":561,"close":562},"2023-06-09",82.93000030517578,{"date":564,"close":565},"2023-06-16",85.22000122070312,{"date":567,"close":568},"2023-06-23",82.16999816894531,{"date":570,"close":571},"2023-06-30",89.7300033569336,{"date":573,"close":574},"2023-07-07",89.16000366210938,{"date":576,"close":577},"2023-07-14",91.30999755859375,{"date":579,"close":580},"2023-07-21",92.94999694824219,{"date":582,"close":583},"2023-07-28",104.6500015258789,{"date":585,"close":586},"2023-08-04",102.7699966430664,{"date":588,"close":589},"2023-08-11",103.94999694824219,{"date":591,"close":592},"2023-08-18",100.86000061035156,{"date":594,"close":595},"2023-08-25",99.75,{"date":597,"close":598},"2023-09-01",100.33999633789062,{"date":600,"close":601},"2023-09-08",98.80000305175781,{"date":603,"close":604},"2023-09-15",94.7699966430664,{"date":606,"close":607},"2023-09-22",94.22000122070312,{"date":609,"close":610},"2023-09-29",94.80999755859375,{"date":612,"close":613},"2023-10-06",98.11000061035156,{"date":615,"close":616},"2023-10-13",96.0199966430664,{"date":618,"close":619},"2023-10-20",93.2300033569336,{"date":621,"close":622},"2023-10-27",89.22000122070312,{"date":624,"close":625},"2023-11-03",96.33000183105469,{"date":627,"close":628},"2023-11-10",97.75,{"date":630,"close":631},"2023-11-17",101.91999816894531,{"date":633,"close":634},"2023-11-24",102.3499984741211,{"date":636,"close":637},"2023-12-01",104.29000091552734,{"date":639,"close":640},"2023-12-08",107.0199966430664,{"date":642,"close":643},"2023-12-15",111.91999816894531,{"date":645,"close":646},"2023-12-22",112.2699966430664,{"date":648,"close":649},"2023-12-29",111.62999725341797,{"date":651,"close":652},"2024-01-05",104.76000213623047,{"date":654,"close":655},"2024-01-12",107.16000366210938,{"date":657,"close":658},"2024-01-19",108.0999984741211,{"date":660,"close":661},"2024-01-26",107.41000366210938,{"date":663,"close":664},"2024-02-02",106.44999694824219,{"date":666,"close":667},"2024-02-09",107.80999755859375,{"date":669,"close":670},"2024-02-16",108.44000244140625,{"date":672,"close":673},"2024-02-23",112.72000122070312,{"date":675,"close":676},"2024-03-01",114.7699966430664,{"date":678,"close":679},"2024-03-08",117.36000061035156,{"date":681,"close":682},"2024-03-15",115.69000244140625,{"date":684,"close":685},"2024-03-22",118.69000244140625,{"date":687,"close":688},"2024-03-28",118.94999694824219,{"date":690,"close":691},"2024-04-05",112.91000366210938,{"date":693,"close":694},"2024-04-12",108.44999694824219,{"date":696,"close":697},"2024-04-19",106.56999969482422,{"date":699,"close":700},"2024-04-26",107.37999725341797,{"date":702,"close":703},"2024-05-03",109.22000122070312,{"date":705,"close":706},"2024-05-10",112.83999633789062,{"date":708,"close":709},"2024-05-17",113.51000213623047,{"date":711,"close":712},"2024-05-24",113.0199966430664,{"date":714,"close":715},"2024-05-31",112.0999984741211,{"date":717,"close":718},"2024-06-07",108.13999938964844,{"date":720,"close":721},"2024-06-14",111.29000091552734,{"date":723,"close":724},"2024-06-21",111.38999938964844,{"date":726,"close":727},"2024-06-28",107.68000030517578,{"date":729,"close":730},"2024-07-05",105.88999938964844,{"date":732,"close":733},"2024-07-12",110.56999969482422,{"date":735,"close":736},"2024-07-19",112.47000122070312,{"date":738,"close":739},"2024-07-26",117.55999755859375,{"date":741,"close":742},"2024-08-02",117.7699966430664,{"date":744,"close":745},"2024-08-09",114.4000015258789,{"date":747,"close":748},"2024-08-16",116.44000244140625,{"date":750,"close":751},"2024-08-23",116.30999755859375,{"date":753,"close":754},"2024-08-30",116.25,{"date":756,"close":757},"2024-09-06",115.31999969482422,{"date":759,"close":760},"2024-09-13",121.33999633789062,{"date":762,"close":763},"2024-09-20",122.9000015258789,{"date":765,"close":766},"2024-09-27",122.93000030517578,{"date":768,"close":769},"2024-10-04",128.91000366210938,{"date":771,"close":772},"2024-10-11",133.0399932861328,{"date":774,"close":775},"2024-10-18",133.50999450683594,{"date":777,"close":778},"2024-10-25",128.4499969482422,{"date":780,"close":781},"2024-11-01",126.43000030517578,{"date":783,"close":784},"2024-11-08",134.77000427246094,{"date":786,"close":787},"2024-11-15",135.25,{"date":789,"close":790},"2024-11-22",137.8699951171875,{"date":792,"close":793},"2024-11-29",138.77999877929688,{"date":795,"close":796},"2024-12-06",136.83999633789062,{"date":798,"close":799},"2024-12-13",132.42999267578125,{"date":801,"close":802},"2024-12-20",125.29000091552734,{"date":804,"close":805},"2024-12-27",124.13999938964844,{"date":807,"close":808},"2025-01-03",120.80999755859375,{"date":810,"close":811},"2025-01-10",120.48999786376953,{"date":813,"close":814},"2025-01-17",126.5199966430664,{"date":816,"close":817},"2025-01-24",126.44999694824219,{"date":819,"close":820},"2025-01-31",126.5999984741211,{"date":822,"close":823},"2025-02-07",121.55000305175781,{"date":825,"close":826},"2025-02-14",123.45999908447266,{"date":828,"close":829},"2025-02-21",121.19000244140625,{"date":831,"close":832},"2025-02-28",123.88999938964844,{"date":834,"close":835},"2025-03-07",122.55000305175781,{"date":837,"close":838},"2025-03-14",116.16999816894531,{"date":840,"close":841},"2025-03-21",114.2699966430664,{"date":843,"close":844},"2025-03-28",114.12999725341797,{"date":846,"close":847},"2025-04-04",108.2300033569336,{"date":849,"close":850},"2025-04-11",104.37000274658203,{"date":852,"close":853},"2025-04-17",103.1500015258789,{"date":855,"close":856},"2025-04-25",104.44000244140625,{"date":858,"close":859},"2025-05-02",110.30999755859375,{"date":861,"close":862},"2025-05-09",110.52999877929688,{"date":864,"close":865},"2025-05-16",116.0199966430664,{"date":867,"close":643},"2025-05-23",{"date":869,"close":870},"2025-05-30",113.83999633789062,{"date":872,"close":873},"2025-06-06",115.52999877929688,{"date":875,"close":876},"2025-06-13",108.08000183105469,{"date":878,"close":879},"2025-06-20",106.81999969482422,{"date":881,"close":882},"2025-06-27",110.55999755859375,{"date":884,"close":885},"2025-07-03",113.36000061035156,{"date":887,"close":888},"2025-07-11",113.30000305175781,{"date":890,"close":891},"2025-07-18",111.43000030517578,{"date":893,"close":894},"2025-07-21",110.97000122070312,{"date":896,"close":897},"2025-07-22",111.91000366210938,{"date":899,"close":900},"2025-07-23",112.94999694824219,{"date":902,"close":903},"2025-07-24",122.63999938964844,{"date":905,"close":906},"2025-07-25",122.77999877929688,{"date":908,"close":909},"2025-07-28",121.54000091552734,{"date":911,"close":912},"2025-07-29",120.26000213623047,{"date":914,"close":915},"2025-07-30",118.76000213623047,{"date":917,"close":918},"2025-07-31",117.41000366210938,{"date":920,"close":921},"2025-08-01",117.51000213623047,{"date":923,"close":924},"2025-08-04",118.5999984741211,{"date":926,"close":927},"2025-08-05",119.98999786376953,{"date":929,"close":930},"2025-08-06",119.75,{"date":932,"close":933},"2025-08-07",119.08999633789062,{"date":935,"close":936},"2025-08-08",119.6500015258789,{"date":938,"close":939},"2025-08-11",119.36000061035156,{"date":941,"close":942},"2025-08-12",121.83000183105469,{"date":944,"close":945},"2025-08-13",125.55000305175781,{"date":947,"close":948},"2025-08-14",124.0999984741211,{"date":950,"close":951},"2025-08-15",123.19999694824219,{"date":953,"close":954},"2025-08-18",123.16000366210938,{"date":956,"close":957},"2025-08-19",126.25,{"date":959,"close":960},"2025-08-20",124.16999816894531,{"date":962,"close":963},"2025-08-21",124.33999633789062,{"date":965,"close":966},"2025-08-22",127.56999969482422,{"date":968,"close":969},"2025-08-25",125.7300033569336,{"date":971,"close":972},"2025-08-26",125.52999877929688,{"date":974,"close":975},"2025-08-27",125.88999938964844,{"date":977,"close":978},"2025-08-28",125.4800033569336,{"date":980,"close":981},"2025-08-29",125.30999755859375,{"date":983,"close":984},"2025-09-02",122.83999633789062,{"date":986,"close":987},"2025-09-03",122.80000305175781,{"date":989,"close":990},"2025-09-04",125.11000061035156,{"date":992,"close":993},"2025-09-05",126.62000274658203,{"date":995,"close":996},"2025-09-08",128.08999633789062,{"date":998,"close":999},"2025-09-09",125.58999633789062,{"date":1001,"close":1002},"2025-09-10",124.5999984741211,{"date":1004,"close":1005},"2025-09-11",128.22999572753906,{"date":1007,"close":1008},"2025-09-12",126.38999938964844,{"date":1010,"close":1011},"2025-09-15",125.41999816894531,{"date":1013,"close":1014},"2025-09-16",125.38999938964844,{"date":1016,"close":1017},"2025-09-17",122.9800033569336,{"date":1019,"close":1020},"2025-09-18",124.05999755859375,{"date":1022,"close":1023},"2025-09-19",122.44999694824219,{"date":1025,"close":1026},"2025-09-22",121.16000366210938,{"date":1028,"close":1029},"2025-09-23",119.55000305175781,{"date":1031,"close":1032},"2025-09-24",118.30000305175781,{"date":1034,"close":1035},"2025-09-25",116.13999938964844,{"date":1037,"close":1038},"2025-09-26",117.01000213623047,{"date":1040,"close":1041},"2025-09-29",117.02999877929688,{"date":1043,"close":1044},"2025-09-30",117.87999725341797,{"date":1046,"close":1047},"2025-10-01",117.19000244140625,{"date":1049,"close":1050},"2025-10-02",116.2699966430664,{"date":1052,"close":1053},"2025-10-03",116.83000183105469,{"date":1055,"close":1056},"2025-10-06",114.19999694824219,{"date":1058,"close":1059},"2025-10-07",112.75,{"date":1061,"close":1062},"2025-10-08",113.12000274658203,{"date":1064,"close":1065},"2025-10-09",110.86000061035156,{"date":1067,"close":1068},"2025-10-10",111.2300033569336,{"date":1070,"close":1071},"2025-10-13",111.56999969482422,{"date":1073,"close":1074},"2025-10-14",114.05999755859375,{"date":1076,"close":1077},"2025-10-15",113.58000183105469,{"date":1079,"close":1080},"2025-10-16",112.73999786376953,{"date":1082,"close":1083},"2025-10-17",112.19000244140625,{"date":1085,"close":1086},"2025-10-20",112.02999877929688,{"date":1088,"close":1089},"2025-10-21",113.2300033569336,{"date":1091,"close":1092},"2025-10-22",111.7699966430664,{"date":1094,"close":1095},"2025-10-23",112.31999969482422,{"date":1097,"close":1098},"2025-10-24",111.5,{"date":1100,"close":1101},"2025-10-27",111.5999984741211,{"date":1103,"close":1104},"2025-10-28",111.58999633789062,{"date":1106,"close":1107},"2025-10-29",108.37000274658203,{"date":1109,"close":1110},"2025-10-30",108.70999908447266,{"date":1112,"close":1113},"2025-10-31",109.27999877929688,{"date":1115,"close":1116},"2025-11-03",108.30000305175781,{"date":1118,"close":658},"2025-11-04",{"date":1120,"close":1121},"2025-11-05",107.56999969482422,{"date":1123,"close":1124},"2025-11-06",105.87999725341797,{"date":1126,"close":1127},"2025-11-07",107.44999694824219,{"date":1129,"close":1130},"2025-11-10",108.05000305175781,{"date":1132,"close":1133},"2025-11-11",107.45999908447266,{"date":1135,"close":1136},"2025-11-12",107.47000122070312,{"date":1138,"close":718},"2025-11-13",{"date":1140,"close":1141},"2025-11-14",106.73999786376953,{"date":1143,"close":1144},"2025-11-17",103.97000122070312,{"date":1146,"close":1147},"2025-11-18",102.58999633789062,{"date":1149,"close":1150},"2025-11-19",102.45999908447266,{"date":1152,"close":1153},"2025-11-20",102.54000091552734,{"date":1155,"close":1156},"2025-11-21",105.13999938964844,{"date":1158,"close":1159},"2025-11-24",104.20999908447266,{"date":1161,"close":1162},"2025-11-25",107.20999908447266,{"date":1164,"close":1165},"2025-11-26",106.94999694824219,{"date":1167,"close":1168},"2025-11-28",107.25,{"date":1170,"close":1171},"2025-12-01",106.9000015258789,{"date":1173,"close":1174},"2025-12-02",105.36000061035156,{"date":1176,"close":1177},"2025-12-03",105.91999816894531,{"date":1179,"close":1180},"2025-12-04",105,{"date":1182,"close":1183},"2025-12-05",105.30000305175781,{"date":1185,"close":1186},"2025-12-08",102.62999725341797,{"date":1188,"close":1189},"2025-12-09",102.4800033569336,{"date":1191,"close":1192},"2025-12-10",104.5,{"date":1194,"close":1195},"2025-12-11",107.1500015258789,{"date":1197,"close":1198},"2025-12-12",107.22000122070312,{"date":1200,"close":1201},"2025-12-15",106.68000030517578,{"date":1203,"close":1204},"2025-12-16",106.91000366210938,{"date":1206,"close":1207},"2025-12-17",108.12000274658203,{"date":1209,"close":1210},"2025-12-18",107.05000305175781,{"date":1212,"close":1213},"2025-12-19",105.12999725341797,{"date":1215,"close":1216},"2025-12-22",105.2699966430664,{"date":1218,"close":1219},"2025-12-23",105.4000015258789,{"date":1221,"close":1222},"2025-12-24",105.79000091552734,{"date":1224,"close":1225},"2025-12-26",106.16999816894531,{"date":1227,"close":1228},"2025-12-29",105.58999633789062,{"date":1230,"close":1231},"2025-12-30",105.05999755859375,{"date":1233,"close":1234},"2025-12-31",104,{"date":1236,"close":1237},"2026-01-02",103.76000213623047,{"date":1239,"close":1240},"2026-01-05",105.70999908447266,{"date":1242,"close":1162},"2026-01-06",{"date":1244,"close":1245},"2026-01-07",104.81999969482422,{"date":1247,"close":1248},"2026-01-08",106.61000061035156,{"date":1250,"close":1251},"2026-01-09",111.0199966430664,{"date":1253,"close":1254},"2026-01-12",111.5199966430664,{"date":1256,"close":1257},"2026-01-13",111.68000030517578,{"date":1259,"close":1260},"2026-01-14",111.16999816894531,{"date":1262,"close":1263},"2026-01-15",112.37000274658203,{"date":1265,"close":1266},"2026-01-16",110.91000366210938,{"date":1268,"close":1269},"2026-01-20",107.87999725341797,{"date":1271,"close":1272},"2026-01-21",112.30000305175781,{"date":1274,"close":1275},"2026-01-22",111.44000244140625,{"date":1277,"close":1278},"2026-01-23",109.4800033569336,{"date":1280,"close":1281},"2026-01-26",107.72000122070312,{"date":1283,"close":1284},"2026-01-27",107.29000091552734,{"date":1286,"close":1287},"2026-01-28",106.8499984741211,{"date":1289,"close":1290},"2026-01-29",107.76000213623047,{"date":1292,"close":1293},"2026-01-30",106.95999908447266,{"date":1295,"close":1296},"2026-02-02",107.51000213623047,{"date":1298,"close":1299},"2026-02-03",111,{"date":1301,"close":1302},"2026-02-04",116.06999969482422,{"date":1304,"close":1305},"2026-02-05",115.08999633789062,{"date":1307,"close":1308},"2026-02-06",116.94000244140625,{"date":1310,"close":1311},"2026-02-09",117.80000305175781,{"date":1313,"close":1314},"2026-02-10",119.1500015258789,{"date":1316,"close":1317},"2026-02-11",119.26000213623047,{"date":1319,"close":1320},"2026-02-12",120.16999816894531,{"date":1322,"close":1323},"2026-02-13",118.20999908447266,{"date":1325,"close":1326},"2026-02-17",117.5999984741211,{"date":1328,"close":1329},"2026-02-18",116.94999694824219,{"date":1331,"close":1332},"2026-02-19",114.45999908447266,{"date":1334,"close":1335},"2026-02-20",115.56999969482422,{"date":1337,"close":1338},"2026-02-23",116.01000213623047,{"date":1340,"close":1341},"2026-02-24",116.3499984741211,{"date":1343,"close":1344},"2026-02-25",114.22000122070312,{"date":1346,"close":1347},"2026-02-26",113.97000122070312,{"date":1349,"close":1350},"2026-02-27",114.12000274658203,{"date":1352,"close":1353},"2026-03-02",110.62000274658203,{"date":1355,"close":1356},"2026-03-03",108.91999816894531,{"date":1358,"close":1359},"2026-03-04",108.87000274658203,{"date":1361,"close":1362},"2026-03-05",104.91000366210938,{"date":1364,"close":1365},"2026-03-06",102.13999938964844,{"date":1367,"close":1368},"2026-03-09",102.63999938964844,{"date":1370,"close":1371},"2026-03-10",102.05000305175781,{"date":1373,"close":1374},"2026-03-11",101.52999877929688,{"date":1376,"close":1377},"2026-03-12",99.66000366210938,{"date":1379,"close":1380},"2026-03-13",99.76000213623047,{"date":1382,"close":1383},"2026-03-16",100.66999816894531,{"date":1385,"close":1386},"2026-03-17",101.22000122070312,{"date":1388,"close":1389},"2026-03-18",98.86000061035156,{"date":1391,"close":1392},"2026-03-19",96.56999969482422,{"date":1394,"close":619},"2026-03-20",{"date":1396,"close":1397},"2026-03-23",96.37000274658203,{"date":1399,"close":1400},"2026-03-24",96.29000091552734,{"date":1402,"close":1403},"2026-03-25",98.83999633789062,{"date":1405,"close":1406},"2026-03-26",98.37000274658203,{"date":1408,"close":1409},"2026-03-27",97.55000305175781,{"date":230,"close":1411},98.05999755859375,{"date":1413,"close":1414},"2026-03-31",99.4000015258789,{"date":1416,"close":1417},"2026-04-01",100.62999725341797,{"date":1419,"close":1420},"2026-04-02",97.97000122070312,{"date":1422,"close":1423},"2026-04-06",97.26000213623047,{"date":1425,"close":1426},"2026-04-07",96.70999908447266,{"date":1428,"close":1429},"2026-04-08",108.72000122070312,{"date":1431,"close":894},"2026-04-09",{"date":1433,"close":1434},"2026-04-10",109.19999694824219,{"date":1436,"close":1437},"2026-04-13",109.44000244140625,{"date":1439,"close":1440},"2026-04-14",108.66999816894531,{"date":1442,"close":1443},"2026-04-15",105.69000244140625,{"date":1445,"close":1446},"2026-04-16",105.6500015258789,{"date":1448,"close":1449},"2026-04-17",109.80999755859375,{"date":1451,"close":1452},"2026-04-20",109.72000122070312,{"date":1454,"close":1284},"2026-04-21",{"date":1456,"close":1457},"2026-04-22",106.5199966430664,{"date":1459,"close":1460},"2026-04-23",105.69999694824219,{"date":1462,"close":1463},"2026-04-24",104.9800033569336,{"date":1465,"close":1466},"2026-04-27",104.98999786376953,{"date":1468,"close":1469},"2026-04-28",103.69999694824219,{"date":1471,"close":1472},"2026-04-29",100.69000244140625,{"date":1474,"close":1475},"2026-04-30",101.88999938964844,{"date":1477,"close":1478},"2026-05-01",101.33999633789062,{"date":1480,"close":1481},"2026-05-04",98.22000122070312,{"date":1483,"close":1484},"2026-05-05",99.41000366210938,{"date":1486,"close":1487},"2026-05-06",102.41000366210938,{"date":1489,"close":1490},"2026-05-07",101.38999938964844,{"date":1492,"close":1493},"2026-05-08",100.80999755859375,{"date":1495,"close":1496},"2026-05-11",99.54000091552734,{"date":1498,"close":1499},"2026-05-12",99.2300033569336,{"date":1501,"close":1502},"2026-05-13",97.1500015258789,{"date":1504,"close":1505},"2026-05-14",98.38999938964844,{"date":1507,"close":1508},"2026-05-15",95.23999786376953,{"date":1510,"close":1511},"2026-05-18",97.0999984741211,{"date":1513,"close":1514},"2026-05-19",95,{"date":1516,"close":1517},"2026-05-20",98.51000213623047,{"date":1519,"close":1520},"2026-05-21",99.20999908447266,{"date":1522,"close":1523},"2026-05-22",100.9000015258789,{"date":1525,"close":1526},"2026-05-26",102.9000015258789,{"date":1528,"close":1529},"2026-05-27",105.29000091552734,{"date":1531,"close":1204},"2026-05-28",{"date":1533,"close":1534},"2026-05-29",105.97000122070312,{"date":1536,"close":1537},"2026-06-01",104.62000274658203,{"date":1539,"close":1540},"2026-06-02",105.12000274658203,{"date":1542,"close":1543},"2026-06-03",103.80999755859375,{"date":1545,"close":1546},"2026-06-04",104.16999816894531,{"date":1548,"close":1549},"2026-06-05",104.95999908447266,{"date":1551,"close":1552},"2026-06-08",104.61000061035156,{"date":1554,"close":661},"2026-06-09",{"date":1556,"close":1557},"2026-06-10",104.27999877929688,{"date":1559,"close":1560},"2026-06-11",107.52999877929688,{"date":1562,"close":1210},"2026-06-12",{"date":1564,"close":1565},"2026-06-15",108.8499984741211,{"date":1567,"close":1568},"2026-06-16",109.48999786376953,{"date":1570,"close":640},"2026-06-17",{"date":1572,"close":1573},"2026-06-18",108,{"date":1575,"close":1576},"2026-06-22",107.55999755859375,{"date":1578,"close":1579},"2026-06-23",106.04000091552734,{"date":1581,"close":1582},"2026-06-24",109.69999694824219,{"date":1584,"close":1585},"2026-06-25",111.69999694824219,{"date":1587,"close":1588},"2026-06-26",112.45999908447266,{"date":1590,"close":1591},"2026-06-29",110.62999725341797,{"date":1593,"close":1594},"2026-06-30",111.1500015258789,{"date":1596,"close":1597},"2026-07-01",110.68000030517578,{"date":1599,"close":1600},"2026-07-02",111.62000274658203,{"date":1602,"close":1603},"2026-07-06",110.33000183105469,{"date":1605,"close":1606},"2026-07-07",108.27999877929688,{"date":1608,"close":1609},"2026-07-08",103.48999786376953,{"date":1611,"close":1612},"2026-07-09",103.36000061035156,{"date":1614,"close":1615},"2026-07-10",105.0999984741211,{"date":1617,"close":1618},"2026-07-13",102.51000213623047,{"date":1620,"close":1621},"2026-07-14",102.43000030517578,{"date":111,"close":1623},103.04000091552734,{"date":1625,"close":1626},"2026-07-16",106.30999755859375,{"date":1628,"close":1629},"2026-07-17",105.08000183105469,{"date":1631,"close":1632},"2026-07-20",101.62999725341797,{"date":228,"close":1374},{"count":229,"fetchedAt":1635,"source":223},"2026-07-22T00:05:52.420Z",1784678752370]