[{"data":1,"prerenderedAt":1633},["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-RTX":25,"$fyoLj6bFmbMSIObN8zUCOOJvPeyS2AacchfZ2ufnBl04":26,"ticker-mcap-RTX":212,"ticker-profile-RTX":222,"ticker-earnings-RTX":236,"ticker-congress-RTX":240,"i-lucide:info":1631},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"101829","RTX Corp","Manufacturing","RTX",[34,50,60,68,75,85,93,104,115,120,126,132,139,146,153,161,168,175,181],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-28T00:00:00.000Z","0001225208-26-006773-0","4","Brunk Troy D","President, Collins Aerospace","D",97.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031955\u002F000122520826006773\u002F0001225208-26-006773-index.htm",12600,23220.1118,1230390,"M","2026-07-24","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"0001225208-26-006773-1",210.645,1811,21409.1118,381478.09500000003,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":61,"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":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":40,"transactionDate":47,"intentLabel":66,"signalQuality":67},"0001225208-26-006773-2",210.17,5854,15555.1118,1230335.18,"Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":69,"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":70,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":74},"0001225208-26-006773-3",210.2,6746,8809.1118,1418009.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":84},"0001225208-26-006771-0","DaSilva Kevin G","Senior VP and Treasurer",213.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399738\u002F000122520826006771\u002F0001225208-26-006771-index.htm",4760,22349.1004,1016831.2000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":80,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":56,"transactionDate":91,"intentLabel":57,"signalQuality":58,"insiderHistory":92},"0001225208-26-006771-1",216.932,2250,20099.1004,488097,"2026-07-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":56,"transactionDate":102,"intentLabel":57,"signalQuality":58,"insiderHistory":103},"0001225208-26-006772-0","Atkinson Tracy A","",218.0497,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338351\u002F000122520826006772\u002F0001225208-26-006772-index.htm",2295,1785,500424.0615,"2026-07-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":114,"intentLabel":48,"signalQuality":49},"2026-02-23T00:00:00.000Z","0001225208-26-002412-0","Mitchill Neil G. JR","EVP, Chief Financial Officer",76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633746\u002F000122520826002412\u002F0001225208-26-002412-index.htm",10000,93087,760000,"2026-02-19",{"cik":29,"filedAt":105,"filingId":116,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":114,"intentLabel":48,"signalQuality":49},"0001225208-26-002412-1",9394,102481,713944,{"cik":29,"filedAt":105,"filingId":121,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":110,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":40,"transactionDate":114,"intentLabel":66,"signalQuality":67},"0001225208-26-002412-2",205.53,3473,99008,713805.6900000001,{"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":110,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":40,"transactionDate":114,"intentLabel":66,"signalQuality":67},"0001225208-26-002412-3",205.56,3697,95311,759955.3200000001,{"cik":29,"filedAt":105,"filingId":133,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":110,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":138},"0001225208-26-002412-4",205.5428,5921,89390,1217018.9188,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":140,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":110,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":145},"0001225208-26-002412-5",205.5364,6303,83087,1295495.9292,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":147,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":110,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":152},"0001225208-26-002412-6",205.575,23531,59556,4837385.325,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":154,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":114,"intentLabel":48,"signalQuality":49},"0001225208-26-002410-0","Calio Christopher T.","Chairman, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781357\u002F000122520826002410\u002F0001225208-26-002410-index.htm",31199,165440.18,2371124,{"cik":29,"filedAt":105,"filingId":162,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":157,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":167},"0001225208-26-002410-1",205.255,1041,164399.18,213670.455,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":169,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":157,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":174},"0001225208-26-002410-2",204.7037,11420,152979.18,2337716.254,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":176,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":157,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":40,"transactionDate":114,"intentLabel":66,"signalQuality":67},"0001225208-26-002410-3",204.33,11604,141375.18,2371045.3200000003,{"cik":29,"filedAt":105,"filingId":182,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":157,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":56,"transactionDate":114,"intentLabel":57,"signalQuality":58,"insiderHistory":187},"0001225208-26-002410-4",203.5689,51107,90268.18,10403795.772300001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"HSY","HERSHEY CO",{"ticker":194,"issuerName":195},"ANET","Arista Networks, Inc.",{"ticker":197,"issuerName":198},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":200,"issuerName":201},"TDG","TransDigm Group INC",{"ticker":203,"issuerName":204},"LEG","LEGGETT & PLATT INC",{"ticker":206,"issuerName":207},"ROK","ROCKWELL AUTOMATION, INC",{"count":209,"fetchedAt":210,"source":211},19,"2026-08-03T21:12:07.218Z","sqlite",{"data":213,"meta":219},{"value":214,"quality":215,"closeDate":216,"ageDays":217,"sharesAsOf":218},293689213665.7715,"fresh","2026-07-31",3,"2026-03-31",{"count":220,"fetchedAt":221,"source":211},1,"2026-08-03T21:12:07.220Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"Christopher T. Calio","Aerospace & Defense",180000,"1952-09-15","US","VA","Arlington","https:\u002F\u002Fwww.rtx.com",0.298,"150.61-221.34","2026-07-30T18:01:50.232Z",{"count":220,"fetchedAt":221,"source":211},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":220,"fetchedAt":221,"source":211},{"data":241,"meta":1629},{"congressTrades":242,"insiderTrades":243,"priceHistory":263,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"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":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":40,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":69,"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":70,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":80,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":56,"transactionDate":91},{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":56,"transactionDate":102},{"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":116,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":121,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":110,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":40,"transactionDate":114},{"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":110,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":40,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":133,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":110,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":140,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":110,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":147,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":110,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":154,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":162,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":157,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":169,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":157,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":176,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":157,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":40,"transactionDate":114},{"cik":29,"filedAt":105,"filingId":182,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":157,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":56,"transactionDate":114},[264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,308,311,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1617,1619,1621,1624,1627],{"date":265,"close":266},"2021-08-06",87.58000183105469,{"date":268,"close":269},"2021-08-13",87.25,{"date":271,"close":272},"2021-08-20",84.05000305175781,{"date":274,"close":275},"2021-08-27",85.4000015258789,{"date":277,"close":278},"2021-09-03",83.6500015258789,{"date":280,"close":281},"2021-09-10",83,{"date":283,"close":284},"2021-09-17",83.38999938964844,{"date":286,"close":287},"2021-09-24",87.16000366210938,{"date":289,"close":290},"2021-10-01",87.4800033569336,{"date":292,"close":293},"2021-10-08",90.62000274658203,{"date":295,"close":296},"2021-10-15",90.91999816894531,{"date":298,"close":299},"2021-10-22",91.86000061035156,{"date":301,"close":302},"2021-10-29",88.86000061035156,{"date":304,"close":305},"2021-11-05",91.18000030517578,{"date":307,"close":302},"2021-11-12",{"date":309,"close":310},"2021-11-19",85.43000030517578,{"date":312,"close":281},"2021-11-26",{"date":314,"close":315},"2021-12-03",81.11000061035156,{"date":317,"close":318},"2021-12-10",86.16000366210938,{"date":320,"close":321},"2021-12-17",82.27999877929688,{"date":323,"close":324},"2021-12-23",84.9000015258789,{"date":326,"close":327},"2021-12-31",86.05999755859375,{"date":329,"close":330},"2022-01-07",90.44000244140625,{"date":332,"close":333},"2022-01-14",92.33000183105469,{"date":335,"close":336},"2022-01-21",87.20999908447266,{"date":338,"close":339},"2022-01-28",90.33000183105469,{"date":341,"close":342},"2022-02-04",93.01000213623047,{"date":344,"close":345},"2022-02-11",95.2699966430664,{"date":347,"close":348},"2022-02-18",93.37000274658203,{"date":350,"close":351},"2022-02-25",98.12000274658203,{"date":353,"close":354},"2022-03-04",99.58999633789062,{"date":356,"close":357},"2022-03-11",96.91999816894531,{"date":359,"close":360},"2022-03-18",97.5199966430664,{"date":362,"close":363},"2022-03-25",102.43000030517578,{"date":365,"close":366},"2022-04-01",100.16999816894531,{"date":368,"close":369},"2022-04-08",100.4000015258789,{"date":371,"close":372},"2022-04-14",104.2699966430664,{"date":374,"close":375},"2022-04-22",100.48999786376953,{"date":377,"close":378},"2022-04-29",94.91000366210938,{"date":380,"close":381},"2022-05-06",95.30000305175781,{"date":383,"close":384},"2022-05-13",91.91999816894531,{"date":386,"close":387},"2022-05-20",90.08000183105469,{"date":389,"close":390},"2022-05-27",96.70999908447266,{"date":392,"close":393},"2022-06-03",96.33000183105469,{"date":395,"close":396},"2022-06-10",95.48999786376953,{"date":398,"close":399},"2022-06-17",88.87999725341797,{"date":401,"close":402},"2022-06-24",94.19999694824219,{"date":404,"close":405},"2022-07-01",97.0199966430664,{"date":407,"close":408},"2022-07-08",95.12000274658203,{"date":410,"close":411},"2022-07-15",91.2300033569336,{"date":413,"close":414},"2022-07-22",94.20999908447266,{"date":416,"close":417},"2022-07-29",93.20999908447266,{"date":419,"close":420},"2022-08-05",93.02999877929688,{"date":422,"close":423},"2022-08-12",95.01000213623047,{"date":425,"close":426},"2022-08-19",93.4000015258789,{"date":428,"close":429},"2022-08-26",93.5199966430664,{"date":431,"close":432},"2022-09-02",87.58999633789062,{"date":434,"close":435},"2022-09-09",88.04000091552734,{"date":437,"close":438},"2022-09-16",85.19999694824219,{"date":440,"close":441},"2022-09-23",82.02999877929688,{"date":443,"close":444},"2022-09-30",81.86000061035156,{"date":446,"close":447},"2022-10-07",84.01000213623047,{"date":449,"close":450},"2022-10-14",82.58999633789062,{"date":452,"close":453},"2022-10-21",88.54000091552734,{"date":455,"close":456},"2022-10-28",95.08000183105469,{"date":458,"close":459},"2022-11-04",95.22000122070312,{"date":461,"close":462},"2022-11-11",93.6500015258789,{"date":464,"close":465},"2022-11-18",95.36000061035156,{"date":467,"close":468},"2022-11-25",97.47000122070312,{"date":470,"close":471},"2022-12-02",101.01000213623047,{"date":473,"close":474},"2022-12-09",98.2699966430664,{"date":476,"close":477},"2022-12-16",98.33999633789062,{"date":479,"close":480},"2022-12-23",99.30000305175781,{"date":482,"close":483},"2022-12-30",100.91999816894531,{"date":485,"close":486},"2023-01-06",102.45999908447266,{"date":488,"close":489},"2023-01-13",98.68000030517578,{"date":491,"close":492},"2023-01-20",94.36000061035156,{"date":494,"close":495},"2023-01-27",99.5999984741211,{"date":497,"close":498},"2023-02-03",96.4800033569336,{"date":500,"close":501},"2023-02-10",100.61000061035156,{"date":503,"close":504},"2023-02-17",101.51000213623047,{"date":506,"close":507},"2023-02-24",99.62000274658203,{"date":509,"close":510},"2023-03-03",99.0199966430664,{"date":512,"close":513},"2023-03-10",96,{"date":515,"close":516},"2023-03-17",95.75,{"date":518,"close":519},"2023-03-24",96.44000244140625,{"date":521,"close":522},"2023-03-31",97.93000030517578,{"date":524,"close":525},"2023-04-06",98.20999908447266,{"date":527,"close":528},"2023-04-14",101.68000030517578,{"date":530,"close":531},"2023-04-21",102.25,{"date":533,"close":534},"2023-04-28",99.9000015258789,{"date":536,"close":537},"2023-05-05",96.58000183105469,{"date":539,"close":540},"2023-05-12",95.98999786376953,{"date":542,"close":543},"2023-05-19",96.12999725341797,{"date":545,"close":546},"2023-05-26",93.26000213623047,{"date":548,"close":549},"2023-06-02",96.08000183105469,{"date":551,"close":552},"2023-06-09",99.33999633789062,{"date":554,"close":555},"2023-06-16",97.73999786376953,{"date":557,"close":558},"2023-06-23",96.91000366210938,{"date":560,"close":561},"2023-06-30",97.95999908447266,{"date":563,"close":564},"2023-07-07",97.41999816894531,{"date":566,"close":567},"2023-07-14",96.16999816894531,{"date":569,"close":570},"2023-07-21",96.38999938964844,{"date":572,"close":573},"2023-07-28",87.33999633789062,{"date":575,"close":576},"2023-08-04",84.55000305175781,{"date":578,"close":579},"2023-08-11",86.83999633789062,{"date":581,"close":582},"2023-08-18",85.80000305175781,{"date":584,"close":585},"2023-08-25",84.69000244140625,{"date":587,"close":588},"2023-09-01",86.27999877929688,{"date":590,"close":591},"2023-09-08",83.4800033569336,{"date":593,"close":594},"2023-09-15",75.80000305175781,{"date":596,"close":597},"2023-09-22",71.58000183105469,{"date":599,"close":600},"2023-09-29",71.97000122070312,{"date":602,"close":603},"2023-10-06",69.7699966430664,{"date":605,"close":606},"2023-10-13",73.25,{"date":608,"close":609},"2023-10-20",72.55000305175781,{"date":611,"close":612},"2023-10-27",79.16000366210938,{"date":614,"close":615},"2023-11-03",82.72000122070312,{"date":617,"close":618},"2023-11-10",82.22000122070312,{"date":620,"close":621},"2023-11-17",79.68000030517578,{"date":623,"close":624},"2023-11-24",79.9800033569336,{"date":626,"close":627},"2023-12-01",82.31999969482422,{"date":629,"close":630},"2023-12-08",81.31999969482422,{"date":632,"close":633},"2023-12-15",80.27999877929688,{"date":635,"close":636},"2023-12-22",83.2300033569336,{"date":638,"close":639},"2023-12-29",84.13999938964844,{"date":641,"close":642},"2024-01-05",85.37999725341797,{"date":644,"close":645},"2024-01-12",86.33000183105469,{"date":647,"close":648},"2024-01-19",85.52999877929688,{"date":650,"close":651},"2024-01-26",90.41000366210938,{"date":653,"close":654},"2024-02-02",91.9800033569336,{"date":656,"close":657},"2024-02-09",90.51000213623047,{"date":659,"close":660},"2024-02-16",91.01000213623047,{"date":662,"close":663},"2024-02-23",90.01000213623047,{"date":665,"close":666},"2024-03-01",89.80000305175781,{"date":668,"close":669},"2024-03-08",90.87999725341797,{"date":671,"close":672},"2024-03-15",92.93000030517578,{"date":674,"close":675},"2024-03-22",95.54000091552734,{"date":677,"close":678},"2024-03-28",97.52999877929688,{"date":680,"close":681},"2024-04-05",101.69000244140625,{"date":683,"close":684},"2024-04-12",100.0999984741211,{"date":686,"close":687},"2024-04-19",101.55999755859375,{"date":689,"close":690},"2024-04-26",101.41000366210938,{"date":692,"close":693},"2024-05-03",101.4000015258789,{"date":695,"close":696},"2024-05-10",106.31999969482422,{"date":698,"close":699},"2024-05-17",104.18000030517578,{"date":701,"close":702},"2024-05-24",106.2699966430664,{"date":704,"close":705},"2024-05-31",107.80999755859375,{"date":707,"close":708},"2024-06-07",108.11000061035156,{"date":710,"close":711},"2024-06-14",104.2300033569336,{"date":713,"close":714},"2024-06-21",105.61000061035156,{"date":716,"close":717},"2024-06-28",100.38999938964844,{"date":719,"close":720},"2024-07-05",100.37000274658203,{"date":722,"close":723},"2024-07-12",101.27999877929688,{"date":725,"close":726},"2024-07-19",102.80999755859375,{"date":728,"close":729},"2024-07-26",113.94999694824219,{"date":731,"close":732},"2024-08-02",116.44000244140625,{"date":734,"close":735},"2024-08-09",116.1500015258789,{"date":737,"close":738},"2024-08-16",117.94999694824219,{"date":740,"close":741},"2024-08-23",118.5199966430664,{"date":743,"close":744},"2024-08-30",123.33999633789062,{"date":746,"close":747},"2024-09-06",118.44000244140625,{"date":749,"close":750},"2024-09-13",119.12000274658203,{"date":752,"close":753},"2024-09-20",118.1500015258789,{"date":755,"close":756},"2024-09-27",120.38999938964844,{"date":758,"close":759},"2024-10-04",124.91000366210938,{"date":761,"close":762},"2024-10-11",123.93000030517578,{"date":764,"close":765},"2024-10-18",125.91999816894531,{"date":767,"close":768},"2024-10-25",125.16000366210938,{"date":770,"close":771},"2024-11-01",118.75,{"date":773,"close":774},"2024-11-08",123.55000305175781,{"date":776,"close":777},"2024-11-15",118.52999877929688,{"date":779,"close":780},"2024-11-22",120.7699966430664,{"date":782,"close":783},"2024-11-29",121.83000183105469,{"date":785,"close":786},"2024-12-06",117.98999786376953,{"date":788,"close":789},"2024-12-13",117.75,{"date":791,"close":792},"2024-12-20",116.4800033569336,{"date":794,"close":795},"2024-12-27",116.70999908447266,{"date":797,"close":798},"2025-01-03",115.87000274658203,{"date":800,"close":801},"2025-01-10",115.11000061035156,{"date":803,"close":804},"2025-01-17",121.11000061035156,{"date":806,"close":807},"2025-01-24",125.30999755859375,{"date":809,"close":810},"2025-01-31",128.9499969482422,{"date":812,"close":813},"2025-02-07",127.94999694824219,{"date":815,"close":816},"2025-02-14",122.41000366210938,{"date":818,"close":819},"2025-02-21",123.29000091552734,{"date":821,"close":822},"2025-02-28",132.99000549316406,{"date":824,"close":825},"2025-03-07",128.39999389648438,{"date":827,"close":828},"2025-03-14",129.99000549316406,{"date":830,"close":831},"2025-03-21",132.3699951171875,{"date":833,"close":834},"2025-03-28",131.72000122070312,{"date":836,"close":837},"2025-04-04",117.44999694824219,{"date":839,"close":840},"2025-04-11",128.25999450683594,{"date":842,"close":843},"2025-04-17",128.88999938964844,{"date":845,"close":846},"2025-04-25",125.22000122070312,{"date":848,"close":849},"2025-05-02",130.2100067138672,{"date":851,"close":852},"2025-05-09",128.6699981689453,{"date":854,"close":855},"2025-05-16",135.47999572753906,{"date":857,"close":858},"2025-05-23",132.35000610351562,{"date":860,"close":861},"2025-05-30",136.47999572753906,{"date":863,"close":864},"2025-06-06",139.10000610351562,{"date":866,"close":867},"2025-06-13",145.69000244140625,{"date":869,"close":870},"2025-06-20",146.63999938964844,{"date":872,"close":873},"2025-06-27",144.66000366210938,{"date":875,"close":876},"2025-07-03",145.75,{"date":878,"close":879},"2025-07-11",146.8699951171875,{"date":881,"close":882},"2025-07-18",151.5,{"date":884,"close":885},"2025-07-25",156.8800048828125,{"date":887,"close":888},"2025-07-30",158.39999389648438,{"date":890,"close":891},"2025-07-31",157.57000732421875,{"date":893,"close":894},"2025-08-01",156.80999755859375,{"date":896,"close":897},"2025-08-04",157.3800048828125,{"date":899,"close":900},"2025-08-05",156.3300018310547,{"date":902,"close":903},"2025-08-06",155.75,{"date":905,"close":906},"2025-08-07",155.75999450683594,{"date":908,"close":909},"2025-08-08",154.86000061035156,{"date":911,"close":912},"2025-08-11",154.8000030517578,{"date":914,"close":915},"2025-08-12",155.49000549316406,{"date":917,"close":918},"2025-08-13",155.7100067138672,{"date":920,"close":921},"2025-08-14",155.0800018310547,{"date":923,"close":924},"2025-08-15",154.08999633789062,{"date":926,"close":927},"2025-08-18",155.5,{"date":929,"close":930},"2025-08-19",153.66000366210938,{"date":932,"close":933},"2025-08-20",156.58999633789062,{"date":935,"close":936},"2025-08-21",156.32000732421875,{"date":938,"close":939},"2025-08-22",156.24000549316406,{"date":941,"close":942},"2025-08-25",156.27000427246094,{"date":944,"close":945},"2025-08-26",159.57000732421875,{"date":947,"close":948},"2025-08-27",159.83999633789062,{"date":950,"close":951},"2025-08-28",160.66000366210938,{"date":953,"close":954},"2025-08-29",158.60000610351562,{"date":956,"close":957},"2025-09-02",158.00999450683594,{"date":959,"close":960},"2025-09-03",158.11000061035156,{"date":962,"close":963},"2025-09-04",158.67999267578125,{"date":965,"close":966},"2025-09-05",157.52000427246094,{"date":968,"close":969},"2025-09-08",154.22000122070312,{"date":971,"close":972},"2025-09-09",151.75,{"date":974,"close":975},"2025-09-10",155,{"date":977,"close":978},"2025-09-11",157.64999389648438,{"date":980,"close":981},"2025-09-12",155.85000610351562,{"date":983,"close":984},"2025-09-15",158.3699951171875,{"date":986,"close":987},"2025-09-16",158.5800018310547,{"date":989,"close":990},"2025-09-17",158.30999755859375,{"date":992,"close":993},"2025-09-18",158.19000244140625,{"date":995,"close":996},"2025-09-19",158.24000549316406,{"date":998,"close":999},"2025-09-22",159.42999267578125,{"date":1001,"close":1002},"2025-09-23",160.5399932861328,{"date":1004,"close":1005},"2025-09-24",161.3800048828125,{"date":1007,"close":1008},"2025-09-25",160.50999450683594,{"date":1010,"close":1011},"2025-09-26",163.35000610351562,{"date":1013,"close":1014},"2025-09-29",163.6300048828125,{"date":1016,"close":1017},"2025-09-30",167.3300018310547,{"date":1019,"close":1020},"2025-10-01",167.1999969482422,{"date":1022,"close":1023},"2025-10-02",166.6300048828125,{"date":1025,"close":1026},"2025-10-03",166.5800018310547,{"date":1028,"close":1029},"2025-10-06",168.8000030517578,{"date":1031,"close":1032},"2025-10-07",169.27000427246094,{"date":1034,"close":1035},"2025-10-08",168.57000732421875,{"date":1037,"close":1038},"2025-10-09",162.17999267578125,{"date":1040,"close":1041},"2025-10-10",157.6999969482422,{"date":1043,"close":1044},"2025-10-13",158.85000610351562,{"date":1046,"close":1047},"2025-10-14",159.39999389648438,{"date":1049,"close":1050},"2025-10-15",157,{"date":1052,"close":1053},"2025-10-16",157.0500030517578,{"date":1055,"close":1056},"2025-10-17",157.9499969482422,{"date":1058,"close":1059},"2025-10-20",160.7100067138672,{"date":1061,"close":1062},"2025-10-21",173.0399932861328,{"date":1064,"close":1065},"2025-10-22",177.97999572753906,{"date":1067,"close":1068},"2025-10-23",179.44000244140625,{"date":1070,"close":1071},"2025-10-24",178.64999389648438,{"date":1073,"close":1074},"2025-10-27",179.24000549316406,{"date":1076,"close":1077},"2025-10-28",178.6699981689453,{"date":1079,"close":1080},"2025-10-29",176.36000061035156,{"date":1082,"close":1083},"2025-10-30",177.4199981689453,{"date":1085,"close":1086},"2025-10-31",178.5,{"date":1088,"close":1089},"2025-11-03",177.0399932861328,{"date":1091,"close":1092},"2025-11-04",175.61000061035156,{"date":1094,"close":1095},"2025-11-05",174,{"date":1097,"close":1098},"2025-11-06",175.10000610351562,{"date":1100,"close":1101},"2025-11-07",176.97000122070312,{"date":1103,"close":1104},"2025-11-10",179.02999877929688,{"date":1106,"close":1107},"2025-11-11",179.22000122070312,{"date":1109,"close":1110},"2025-11-12",177.69000244140625,{"date":1112,"close":1113},"2025-11-13",173.9600067138672,{"date":1115,"close":1116},"2025-11-14",175.57000732421875,{"date":1118,"close":1119},"2025-11-17",175.6300048828125,{"date":1121,"close":1122},"2025-11-18",174.72000122070312,{"date":1124,"close":1125},"2025-11-19",173.77000427246094,{"date":1127,"close":1128},"2025-11-20",172.72999572753906,{"date":1130,"close":1131},"2025-11-21",169.67999267578125,{"date":1133,"close":1134},"2025-11-24",173.2100067138672,{"date":1136,"close":1137},"2025-11-25",172.14999389648438,{"date":1139,"close":1140},"2025-11-26",173.19000244140625,{"date":1142,"close":1143},"2025-11-28",174.91000366210938,{"date":1145,"close":1146},"2025-12-01",168.02000427246094,{"date":1148,"close":1029},"2025-12-02",{"date":1150,"close":1151},"2025-12-03",168.4499969482422,{"date":1153,"close":1154},"2025-12-04",171.30999755859375,{"date":1156,"close":1157},"2025-12-05",171.10000610351562,{"date":1159,"close":1160},"2025-12-08",171.52000427246094,{"date":1162,"close":1163},"2025-12-09",171.92999267578125,{"date":1165,"close":1122},"2025-12-10",{"date":1167,"close":1083},"2025-12-11",{"date":1169,"close":1170},"2025-12-12",178.66000366210938,{"date":1172,"close":1173},"2025-12-15",182.11000061035156,{"date":1175,"close":1176},"2025-12-16",179.92999267578125,{"date":1178,"close":1179},"2025-12-17",177.1999969482422,{"date":1181,"close":1182},"2025-12-18",178.2899932861328,{"date":1184,"close":1185},"2025-12-19",182.00999450683594,{"date":1187,"close":1188},"2025-12-22",185.67999267578125,{"date":1190,"close":1191},"2025-12-23",185.75999450683594,{"date":1193,"close":1194},"2025-12-24",186.3800048828125,{"date":1196,"close":1197},"2025-12-26",185.1699981689453,{"date":1199,"close":1200},"2025-12-29",184.4199981689453,{"date":1202,"close":1203},"2025-12-30",184.00999450683594,{"date":1205,"close":1206},"2025-12-31",183.39999389648438,{"date":1208,"close":1209},"2026-01-02",187.25,{"date":1211,"close":1212},"2026-01-05",188.25999450683594,{"date":1214,"close":1215},"2026-01-06",190.39999389648438,{"date":1217,"close":1218},"2026-01-07",185.72999572753906,{"date":1220,"close":1221},"2026-01-08",187.1699981689453,{"date":1223,"close":1224},"2026-01-09",188.5,{"date":1226,"close":1227},"2026-01-12",193.85000610351562,{"date":1229,"close":1230},"2026-01-13",194.0800018310547,{"date":1232,"close":1233},"2026-01-14",198.83999633789062,{"date":1235,"close":1236},"2026-01-15",199.8300018310547,{"date":1238,"close":1239},"2026-01-16",201.9199981689453,{"date":1241,"close":1242},"2026-01-20",196.36000061035156,{"date":1244,"close":1245},"2026-01-21",197.5,{"date":1247,"close":1248},"2026-01-22",196.33999633789062,{"date":1250,"close":1251},"2026-01-23",195.92999267578125,{"date":1253,"close":1254},"2026-01-26",194.1300048828125,{"date":1256,"close":1257},"2026-01-27",201.27999877929688,{"date":1259,"close":1260},"2026-01-28",199.4600067138672,{"date":1262,"close":1263},"2026-01-29",199.8800048828125,{"date":1265,"close":1266},"2026-01-30",200.92999267578125,{"date":1268,"close":1269},"2026-02-02",201.08999633789062,{"date":1271,"close":1272},"2026-02-03",203.5,{"date":1274,"close":1275},"2026-02-04",196.74000549316406,{"date":1277,"close":1278},"2026-02-05",195.97000122070312,{"date":1280,"close":1281},"2026-02-06",198.66000366210938,{"date":1283,"close":1284},"2026-02-09",196.19000244140625,{"date":1286,"close":1287},"2026-02-10",195.19000244140625,{"date":1289,"close":1290},"2026-02-11",196.50999450683594,{"date":1292,"close":1293},"2026-02-12",201.13999938964844,{"date":1295,"close":1296},"2026-02-13",200.05999755859375,{"date":1298,"close":1272},"2026-02-17",{"date":1300,"close":1301},"2026-02-18",204.80999755859375,{"date":114,"close":1303},205.41000366210938,{"date":1305,"close":1306},"2026-02-20",204.9199981689453,{"date":1308,"close":1239},"2026-02-23",{"date":1310,"close":1311},"2026-02-24",198.4600067138672,{"date":1313,"close":1314},"2026-02-25",195.97999572753906,{"date":1316,"close":1317},"2026-02-26",197.6300048828125,{"date":1319,"close":1320},"2026-02-27",202.6199951171875,{"date":1322,"close":1323},"2026-03-02",212.16000366210938,{"date":1325,"close":1326},"2026-03-03",206.52000427246094,{"date":1328,"close":1329},"2026-03-04",208.82000732421875,{"date":1331,"close":1332},"2026-03-05",203.86000061035156,{"date":1334,"close":1335},"2026-03-06",209.75999450683594,{"date":1337,"close":1338},"2026-03-09",208.22999572753906,{"date":1340,"close":1341},"2026-03-10",207,{"date":1343,"close":1344},"2026-03-11",207.25999450683594,{"date":1346,"close":1347},"2026-03-12",203.0399932861328,{"date":1349,"close":1350},"2026-03-13",204.52000427246094,{"date":1352,"close":1353},"2026-03-16",206.05999755859375,{"date":1355,"close":1356},"2026-03-17",203.3300018310547,{"date":1358,"close":1359},"2026-03-18",204.55999755859375,{"date":1361,"close":1362},"2026-03-19",200.72999572753906,{"date":1364,"close":1365},"2026-03-20",198.16000366210938,{"date":1367,"close":1368},"2026-03-23",194.82000732421875,{"date":1370,"close":1371},"2026-03-24",194,{"date":1373,"close":1374},"2026-03-25",195,{"date":1376,"close":1377},"2026-03-26",192.85000610351562,{"date":1379,"close":1380},"2026-03-27",189.7100067138672,{"date":1382,"close":1383},"2026-03-30",187.14999389648438,{"date":218,"close":1385},192.89999389648438,{"date":1387,"close":1388},"2026-04-01",194.72000122070312,{"date":1390,"close":1391},"2026-04-02",196.2100067138672,{"date":1393,"close":1394},"2026-04-06",198.41000366210938,{"date":1396,"close":1397},"2026-04-07",197.9199981689453,{"date":1399,"close":1400},"2026-04-08",203.47999572753906,{"date":1402,"close":1403},"2026-04-09",203.19000244140625,{"date":1405,"close":1406},"2026-04-10",201.55999755859375,{"date":1408,"close":1409},"2026-04-13",201.41000366210938,{"date":1411,"close":1412},"2026-04-14",202.80999755859375,{"date":1414,"close":1415},"2026-04-15",198.38999938964844,{"date":1417,"close":1418},"2026-04-16",195.85000610351562,{"date":1420,"close":1421},"2026-04-17",196.4199981689453,{"date":1423,"close":1424},"2026-04-20",195.7899932861328,{"date":1426,"close":1221},"2026-04-21",{"date":1428,"close":1429},"2026-04-22",180.91000366210938,{"date":1431,"close":1432},"2026-04-23",179.3000030517578,{"date":1434,"close":1435},"2026-04-24",174.25999450683594,{"date":1437,"close":1438},"2026-04-27",173.3800048828125,{"date":1440,"close":1441},"2026-04-28",175.67999267578125,{"date":1443,"close":1444},"2026-04-29",172.7899932861328,{"date":1446,"close":1447},"2026-04-30",176.07000732421875,{"date":1449,"close":1450},"2026-05-01",173.99000549316406,{"date":1452,"close":1453},"2026-05-04",172.89999389648438,{"date":1455,"close":1456},"2026-05-05",172.8699951171875,{"date":1458,"close":1459},"2026-05-06",176.74000549316406,{"date":1461,"close":1462},"2026-05-07",176.77999877929688,{"date":1464,"close":1465},"2026-05-08",176.08999633789062,{"date":1467,"close":1468},"2026-05-11",178.61000061035156,{"date":1470,"close":1471},"2026-05-12",178.88999938964844,{"date":1473,"close":1474},"2026-05-13",178.11000061035156,{"date":1476,"close":1441},"2026-05-14",{"date":1478,"close":1479},"2026-05-15",171.17999267578125,{"date":1481,"close":1482},"2026-05-18",175.9499969482422,{"date":1484,"close":1485},"2026-05-19",174.49000549316406,{"date":1487,"close":1488},"2026-05-20",174.85000610351562,{"date":1490,"close":1491},"2026-05-21",175.97999572753906,{"date":1493,"close":1494},"2026-05-22",177.00999450683594,{"date":1496,"close":1497},"2026-05-26",178.97000122070312,{"date":1499,"close":1500},"2026-05-27",176.58999633789062,{"date":1502,"close":1503},"2026-05-28",178.9600067138672,{"date":1505,"close":1506},"2026-05-29",179.66000366210938,{"date":1508,"close":1509},"2026-06-01",174.41000366210938,{"date":1511,"close":1435},"2026-06-02",{"date":1513,"close":1514},"2026-06-03",172.5500030517578,{"date":1516,"close":1517},"2026-06-04",179.41000366210938,{"date":1519,"close":1520},"2026-06-05",180.99000549316406,{"date":1522,"close":1170},"2026-06-08",{"date":1524,"close":1525},"2026-06-09",181.55999755859375,{"date":1527,"close":1528},"2026-06-10",177.41000366210938,{"date":1530,"close":1531},"2026-06-11",184.2100067138672,{"date":1533,"close":1534},"2026-06-12",183.52999877929688,{"date":1536,"close":1537},"2026-06-15",183.63999938964844,{"date":1539,"close":1540},"2026-06-16",186.77000427246094,{"date":1542,"close":1543},"2026-06-17",192.5800018310547,{"date":1545,"close":1546},"2026-06-18",185.60000610351562,{"date":1548,"close":1549},"2026-06-22",181.8300018310547,{"date":1551,"close":1552},"2026-06-23",186.38999938964844,{"date":1554,"close":1555},"2026-06-24",185.05999755859375,{"date":1557,"close":1558},"2026-06-25",186.58999633789062,{"date":1560,"close":1561},"2026-06-26",187.99000549316406,{"date":1563,"close":1564},"2026-06-29",187.3300018310547,{"date":1566,"close":1567},"2026-06-30",189.72999572753906,{"date":1569,"close":1570},"2026-07-01",191.77999877929688,{"date":1572,"close":1573},"2026-07-02",199.25,{"date":1575,"close":1576},"2026-07-06",201.3699951171875,{"date":1578,"close":1579},"2026-07-07",200.85000610351562,{"date":1581,"close":1582},"2026-07-08",194.91000366210938,{"date":1584,"close":1585},"2026-07-09",195.1999969482422,{"date":1587,"close":1251},"2026-07-10",{"date":1589,"close":1590},"2026-07-13",196.38999938964844,{"date":1592,"close":1593},"2026-07-14",193.38999938964844,{"date":1595,"close":1596},"2026-07-15",195.88999938964844,{"date":1598,"close":1599},"2026-07-16",194.36000061035156,{"date":1601,"close":1602},"2026-07-17",193.50999450683594,{"date":1604,"close":1605},"2026-07-20",194.44000244140625,{"date":1607,"close":1608},"2026-07-21",193.6699981689453,{"date":1610,"close":1611},"2026-07-22",194.8800048828125,{"date":1613,"close":1614},"2026-07-23",209.16000366210938,{"date":47,"close":1616},212.7899932861328,{"date":102,"close":1618},218.4199981689453,{"date":91,"close":1620},218.5800018310547,{"date":1622,"close":1623},"2026-07-29",215.25,{"date":1625,"close":1626},"2026-07-30",214.3800048828125,{"date":216,"close":1628},215.22000122070312,{"count":220,"fetchedAt":1630,"source":211},"2026-08-03T21:12:07.231Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1632},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785791527155]