[{"data":1,"prerenderedAt":1616},["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-SANM":25,"$fBaL_UcUK_tZ8jMIOVWzkDB4Fe3iA1CBaWApQCPZ21UU":26,"ticker-mcap-SANM":204,"ticker-profile-SANM":213,"ticker-earnings-SANM":227,"ticker-congress-SANM":231,"i-lucide:info":1614},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"897723","SANMINA CORP","Technology","SANM",[34,50,56,71,82,94,104,115,122,133,140,151,163,175],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-01T22:36:33.000Z","0001104659-26-069049-0","Faust Jonathan P","EVP & CFO","D",265.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921172\u002F000110465926069049\u002F0001104659-26-069049-index.htm",5038,82038,1338747.74,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":55},"0001104659-26-069049-1",265.86,77000,1339402.6800000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"2026-05-28T00:00:00.000Z","0001104659-26-067464-0","4","REID ALAN McWILLIAMS","EVP, Global Human Resources",254.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564818\u002F000110465926067464\u002F0001104659-26-067464-index.htm",5000,24481,1271950,"2026-05-26",{"daysSinceLastFiling":69,"isFirstFiling":6,"priorFilingDate":70},16,"2026-05-12T00:00:00.000Z",{"cik":29,"filedAt":70,"filingId":72,"formType":59,"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":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48,"insiderHistory":79},"0001104659-26-059353-0",248.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564818\u002F000110465926059353\u002F0001104659-26-059353-index.htm",1000,29481,248600,"2026-05-08",{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},6,"2026-05-06T00:00:00.000Z",{"cik":29,"filedAt":83,"filingId":84,"formType":59,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"2026-05-08T00:00:00.000Z","0001104659-26-057886-0","SOLA JURE","Chairman & CEO",228.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245698\u002F000110465926057886\u002F0001104659-26-057886-index.htm",118368,1227573,27087333.12,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":95,"formType":59,"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":39,"pricePerShare":96,"rawFilingUrl":97,"shares":75,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48,"insiderHistory":101},"0001104659-26-056227-0",225,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564818\u002F000110465926056227\u002F0001104659-26-056227-index.htm",30481,225000,"2026-05-04",{"daysSinceLastFiling":102,"isFirstFiling":6,"priorFilingDate":103},2,"2026-05-04T00:00:00.000Z",{"cik":29,"filedAt":103,"filingId":105,"formType":59,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":113,"intentLabel":47,"signalQuality":48,"insiderHistory":114},"0001104659-26-054862-0","Hedley David V III","",219.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958195\u002F000110465926054862\u002F0001104659-26-054862-index.htm",500,7376,109760,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":116,"formType":59,"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":39,"pricePerShare":117,"rawFilingUrl":118,"shares":75,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":113,"intentLabel":47,"signalQuality":48,"insiderHistory":121},"0001104659-26-054859-0",218.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564818\u002F000110465926054859\u002F0001104659-26-054859-index.htm",31481,218170,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":124,"formType":59,"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":125,"ownerTitle":107,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":131,"intentLabel":47,"signalQuality":48,"insiderHistory":132},"2026-05-01T00:00:00.000Z","0001104659-26-054104-0","Licata Joseph G Jr",213.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411131\u002F000110465926054104\u002F0001104659-26-054104-index.htm",16529,37845,3524974.54,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":134,"formType":59,"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":125,"ownerTitle":107,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":131,"intentLabel":47,"signalQuality":48,"insiderHistory":139},"0001104659-26-054104-1",207.36,10036,27809,2081064.9600000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":141,"formType":59,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":149,"intentLabel":47,"signalQuality":48,"insiderHistory":150},"0001104659-26-054107-0","Venkatesh Vishnu","See Remarks",212.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047673\u002F000110465926054107\u002F0001104659-26-054107-index.htm",2275,18500,484120,"2026-04-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":152,"filingId":153,"formType":59,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":159,"transactionDate":160,"intentLabel":161,"signalQuality":162},"2026-04-16T00:00:00.000Z","0001104659-26-044438-0",154.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047673\u002F000110465926044438\u002F0001104659-26-044438-index.htm",2725,20775,420494.75,"F","2026-04-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":164,"filingId":165,"formType":59,"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":166,"ownerTitle":107,"ownershipType":39,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":172,"transactionDate":173,"intentLabel":174,"signalQuality":162},"2026-03-18T00:00:00.000Z","0001104659-26-030921-0","Loparco Michael J",123.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621146\u002F000110465926030921\u002F0001104659-26-030921-index.htm",1536,4732,189987.84,"A","2026-03-16","Stock award",{"cik":29,"filedAt":164,"filingId":176,"formType":59,"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":166,"ownerTitle":107,"ownershipType":39,"pricePerShare":167,"rawFilingUrl":168,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":172,"transactionDate":173,"intentLabel":174,"signalQuality":162},"0001104659-26-030921-1",768,5500,94993.92,"technology",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"CRWV","CoreWeave, Inc.",{"ticker":186,"issuerName":187},"DELL","Dell Technologies Inc.",{"ticker":189,"issuerName":190},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":192,"issuerName":193},"VICR","VICOR CORP",{"ticker":195,"issuerName":196},"NET","Cloudflare, Inc.",{"ticker":198,"issuerName":199},"RDDT","Reddit, Inc.",{"count":201,"fetchedAt":202,"source":203},14,"2026-07-29T21:19:53.222Z","sqlite",{"data":205,"meta":210},{"value":206,"quality":207,"closeDate":208,"ageDays":102,"sharesAsOf":209},11196566514.365387,"fresh","2026-07-27","2026-04-21",{"count":211,"fetchedAt":212,"source":203},1,"2026-07-29T21:19:53.224Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Jure Sola","Hardware, Equipment & Parts",32000,"1993-04-14","US","CA","San Jose","https:\u002F\u002Fwww.sanmina.com",1.512,"85.66-288.68","2026-06-04T13:13:35.843Z",{"count":211,"fetchedAt":212,"source":203},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":211,"fetchedAt":212,"source":203},{"data":232,"meta":1612},{"congressTrades":233,"insiderTrades":234,"priceHistory":249,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":72,"formType":59,"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":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":83,"filingId":84,"formType":59,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":81,"filingId":95,"formType":59,"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":39,"pricePerShare":96,"rawFilingUrl":97,"shares":75,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":103,"filingId":105,"formType":59,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":113},{"cik":29,"filedAt":103,"filingId":116,"formType":59,"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":39,"pricePerShare":117,"rawFilingUrl":118,"shares":75,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":113},{"cik":29,"filedAt":123,"filingId":124,"formType":59,"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":125,"ownerTitle":107,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":134,"formType":59,"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":125,"ownerTitle":107,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":141,"formType":59,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":149},{"cik":29,"filedAt":152,"filingId":153,"formType":59,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":159,"transactionDate":160},{"cik":29,"filedAt":164,"filingId":165,"formType":59,"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":166,"ownerTitle":107,"ownershipType":39,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":172,"transactionDate":173},{"cik":29,"filedAt":164,"filingId":176,"formType":59,"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":166,"ownerTitle":107,"ownershipType":39,"pricePerShare":167,"rawFilingUrl":168,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":172,"transactionDate":173},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1440,1442,1444,1446,1449,1451,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610],{"date":251,"close":252},"2021-07-30",38.41999816894531,{"date":254,"close":255},"2021-08-06",38.56999969482422,{"date":257,"close":258},"2021-08-13",38.47999954223633,{"date":260,"close":261},"2021-08-20",37.150001525878906,{"date":263,"close":264},"2021-08-27",39.869998931884766,{"date":266,"close":267},"2021-09-03",39.33000183105469,{"date":269,"close":270},"2021-09-10",39.310001373291016,{"date":272,"close":273},"2021-09-17",38.459999084472656,{"date":275,"close":276},"2021-09-24",39.279998779296875,{"date":278,"close":279},"2021-10-01",39.18000030517578,{"date":281,"close":282},"2021-10-08",39.5099983215332,{"date":284,"close":285},"2021-10-15",39.52000045776367,{"date":287,"close":288},"2021-10-22",37.939998626708984,{"date":290,"close":291},"2021-10-29",37.75,{"date":293,"close":294},"2021-11-05",43.189998626708984,{"date":296,"close":297},"2021-11-12",40.130001068115234,{"date":299,"close":300},"2021-11-19",38.68000030517578,{"date":302,"close":303},"2021-11-26",37.47999954223633,{"date":305,"close":306},"2021-12-03",37.709999084472656,{"date":308,"close":309},"2021-12-10",38.72999954223633,{"date":311,"close":312},"2021-12-17",38.540000915527344,{"date":314,"close":315},"2021-12-23",40.59000015258789,{"date":317,"close":318},"2021-12-31",41.459999084472656,{"date":320,"close":321},"2022-01-07",40.790000915527344,{"date":323,"close":324},"2022-01-14",40.7599983215332,{"date":326,"close":327},"2022-01-21",37.36000061035156,{"date":329,"close":330},"2022-01-28",36.5099983215332,{"date":332,"close":333},"2022-02-04",39.06999969482422,{"date":335,"close":336},"2022-02-11",38.5,{"date":338,"close":339},"2022-02-18",39.95000076293945,{"date":341,"close":342},"2022-02-25",39.65999984741211,{"date":344,"close":345},"2022-03-04",39.880001068115234,{"date":347,"close":348},"2022-03-11",39.93000030517578,{"date":350,"close":351},"2022-03-18",41.939998626708984,{"date":353,"close":354},"2022-03-25",41.95000076293945,{"date":356,"close":357},"2022-04-01",40.810001373291016,{"date":359,"close":360},"2022-04-08",38.369998931884766,{"date":362,"close":363},"2022-04-14",39.20000076293945,{"date":365,"close":366},"2022-04-22",39.630001068115234,{"date":368,"close":369},"2022-04-29",40.88999938964844,{"date":371,"close":321},"2022-05-06",{"date":373,"close":374},"2022-05-13",40.36000061035156,{"date":376,"close":377},"2022-05-20",41.18000030517578,{"date":379,"close":380},"2022-05-27",43.90999984741211,{"date":382,"close":383},"2022-06-03",44.709999084472656,{"date":385,"close":386},"2022-06-10",43.209999084472656,{"date":388,"close":389},"2022-06-17",39.459999084472656,{"date":391,"close":392},"2022-06-24",42.380001068115234,{"date":394,"close":395},"2022-07-01",40.65999984741211,{"date":397,"close":398},"2022-07-08",40.900001525878906,{"date":400,"close":401},"2022-07-15",42.130001068115234,{"date":403,"close":404},"2022-07-22",43.279998779296875,{"date":406,"close":407},"2022-07-29",46.04999923706055,{"date":409,"close":410},"2022-08-05",49.900001525878906,{"date":412,"close":413},"2022-08-12",49.97999954223633,{"date":415,"close":416},"2022-08-19",51.0099983215332,{"date":418,"close":419},"2022-08-26",49.9900016784668,{"date":421,"close":422},"2022-09-02",46.97999954223633,{"date":424,"close":425},"2022-09-09",48.70000076293945,{"date":427,"close":428},"2022-09-16",47.27000045776367,{"date":430,"close":431},"2022-09-23",45.34000015258789,{"date":433,"close":434},"2022-09-30",46.08000183105469,{"date":436,"close":437},"2022-10-07",49.70000076293945,{"date":439,"close":440},"2022-10-14",50.22999954223633,{"date":442,"close":443},"2022-10-21",55.31999969482422,{"date":445,"close":446},"2022-10-28",57.2400016784668,{"date":448,"close":449},"2022-11-04",57.4900016784668,{"date":451,"close":452},"2022-11-11",67.61000061035156,{"date":454,"close":455},"2022-11-18",66.0999984741211,{"date":457,"close":458},"2022-11-25",66.55999755859375,{"date":460,"close":461},"2022-12-02",67.4000015258789,{"date":463,"close":464},"2022-12-09",62.47999954223633,{"date":466,"close":467},"2022-12-16",59.18000030517578,{"date":469,"close":470},"2022-12-23",58.349998474121094,{"date":472,"close":473},"2022-12-30",57.290000915527344,{"date":475,"close":476},"2023-01-06",56.66999816894531,{"date":478,"close":479},"2023-01-13",60.95000076293945,{"date":481,"close":482},"2023-01-20",60.59000015258789,{"date":484,"close":485},"2023-01-27",56.279998779296875,{"date":487,"close":488},"2023-02-03",62.77000045776367,{"date":490,"close":491},"2023-02-10",62.400001525878906,{"date":493,"close":494},"2023-02-17",63.529998779296875,{"date":496,"close":497},"2023-02-24",60.90999984741211,{"date":499,"close":500},"2023-03-03",60.400001525878906,{"date":502,"close":503},"2023-03-10",58.2400016784668,{"date":505,"close":506},"2023-03-17",56.7400016784668,{"date":508,"close":509},"2023-03-24",57.16999816894531,{"date":511,"close":512},"2023-03-31",60.9900016784668,{"date":514,"close":515},"2023-04-06",56.31999969482422,{"date":517,"close":518},"2023-04-14",56.310001373291016,{"date":520,"close":521},"2023-04-21",53.959999084472656,{"date":523,"close":524},"2023-04-28",52.2599983215332,{"date":526,"close":527},"2023-05-05",52.650001525878906,{"date":529,"close":530},"2023-05-12",50.5,{"date":532,"close":533},"2023-05-19",51.220001220703125,{"date":535,"close":536},"2023-05-26",54.81999969482422,{"date":538,"close":539},"2023-06-02",54.15999984741211,{"date":541,"close":542},"2023-06-09",55.40999984741211,{"date":544,"close":545},"2023-06-16",58.5,{"date":547,"close":548},"2023-06-23",56.810001373291016,{"date":550,"close":551},"2023-06-30",60.27000045776367,{"date":553,"close":554},"2023-07-07",60.529998779296875,{"date":556,"close":557},"2023-07-14",60.66999816894531,{"date":559,"close":560},"2023-07-21",57.779998779296875,{"date":562,"close":563},"2023-07-28",59.88999938964844,{"date":565,"close":566},"2023-08-04",55.209999084472656,{"date":568,"close":569},"2023-08-11",55.13999938964844,{"date":571,"close":572},"2023-08-18",54.060001373291016,{"date":574,"close":575},"2023-08-25",54.9900016784668,{"date":577,"close":578},"2023-09-01",56.029998779296875,{"date":580,"close":581},"2023-09-08",52.880001068115234,{"date":583,"close":584},"2023-09-15",52.209999084472656,{"date":586,"close":587},"2023-09-22",52.65999984741211,{"date":589,"close":590},"2023-09-29",54.279998779296875,{"date":592,"close":593},"2023-10-06",53.150001525878906,{"date":595,"close":596},"2023-10-13",52.810001373291016,{"date":598,"close":599},"2023-10-20",50.4900016784668,{"date":601,"close":602},"2023-10-27",50.7400016784668,{"date":604,"close":605},"2023-11-03",53.36000061035156,{"date":607,"close":608},"2023-11-10",47.720001220703125,{"date":610,"close":611},"2023-11-17",49.779998779296875,{"date":613,"close":614},"2023-11-24",49.869998931884766,{"date":616,"close":617},"2023-12-01",50.380001068115234,{"date":619,"close":620},"2023-12-08",49.79999923706055,{"date":622,"close":623},"2023-12-15",51.4900016784668,{"date":625,"close":626},"2023-12-22",52.470001220703125,{"date":628,"close":629},"2023-12-29",51.369998931884766,{"date":631,"close":632},"2024-01-05",50.099998474121094,{"date":634,"close":635},"2024-01-12",50.86000061035156,{"date":637,"close":638},"2024-01-19",51.13999938964844,{"date":640,"close":641},"2024-01-26",50.31999969482422,{"date":643,"close":644},"2024-02-02",61.13999938964844,{"date":646,"close":647},"2024-02-09",60.84000015258789,{"date":649,"close":650},"2024-02-16",59.9900016784668,{"date":652,"close":653},"2024-02-23",61.209999084472656,{"date":655,"close":656},"2024-03-01",65.08999633789062,{"date":658,"close":659},"2024-03-08",64.86000061035156,{"date":661,"close":662},"2024-03-15",59.61000061035156,{"date":664,"close":665},"2024-03-22",60.61000061035156,{"date":667,"close":668},"2024-03-28",62.18000030517578,{"date":670,"close":671},"2024-04-05",60,{"date":673,"close":674},"2024-04-12",58.18000030517578,{"date":676,"close":677},"2024-04-19",57.790000915527344,{"date":679,"close":680},"2024-04-26",62.970001220703125,{"date":682,"close":683},"2024-05-03",61.7599983215332,{"date":685,"close":686},"2024-05-10",64.93000030517578,{"date":688,"close":689},"2024-05-17",66.98999786376953,{"date":691,"close":692},"2024-05-24",67.69000244140625,{"date":694,"close":695},"2024-05-31",68.54000091552734,{"date":697,"close":698},"2024-06-07",65.75,{"date":700,"close":701},"2024-06-14",66.16000366210938,{"date":703,"close":704},"2024-06-21",67.04000091552734,{"date":706,"close":707},"2024-06-28",66.25,{"date":709,"close":710},"2024-07-05",65.02999877929688,{"date":712,"close":713},"2024-07-12",70.80999755859375,{"date":715,"close":716},"2024-07-19",70.54000091552734,{"date":718,"close":719},"2024-07-26",74.33000183105469,{"date":721,"close":722},"2024-08-02",65.01000213623047,{"date":724,"close":725},"2024-08-09",69.4800033569336,{"date":727,"close":728},"2024-08-16",70.20999908447266,{"date":730,"close":731},"2024-08-23",70.76000213623047,{"date":733,"close":734},"2024-08-30",69.37999725341797,{"date":736,"close":737},"2024-09-06",64.26000213623047,{"date":739,"close":740},"2024-09-13",67.08000183105469,{"date":742,"close":743},"2024-09-20",69.02999877929688,{"date":745,"close":746},"2024-09-27",68.87000274658203,{"date":748,"close":749},"2024-10-04",67.27999877929688,{"date":751,"close":752},"2024-10-11",67.3499984741211,{"date":754,"close":755},"2024-10-18",67.44000244140625,{"date":757,"close":758},"2024-10-25",67.5,{"date":760,"close":761},"2024-11-01",71.3499984741211,{"date":763,"close":764},"2024-11-08",83.2699966430664,{"date":766,"close":767},"2024-11-15",76.95999908447266,{"date":769,"close":770},"2024-11-22",79.41000366210938,{"date":772,"close":770},"2024-11-29",{"date":774,"close":775},"2024-12-06",78.52999877929688,{"date":777,"close":778},"2024-12-13",80.05000305175781,{"date":780,"close":781},"2024-12-20",76.62000274658203,{"date":783,"close":784},"2024-12-27",76.63999938964844,{"date":786,"close":787},"2025-01-03",76.30000305175781,{"date":789,"close":790},"2025-01-10",77.38999938964844,{"date":792,"close":793},"2025-01-17",82.97000122070312,{"date":795,"close":796},"2025-01-24",84.01000213623047,{"date":798,"close":799},"2025-01-31",83.7300033569336,{"date":801,"close":802},"2025-02-07",86.33000183105469,{"date":804,"close":805},"2025-02-14",89.66000366210938,{"date":807,"close":808},"2025-02-21",85.72000122070312,{"date":810,"close":811},"2025-02-28",81.91999816894531,{"date":813,"close":814},"2025-03-07",76.27999877929688,{"date":816,"close":817},"2025-03-14",75.62999725341797,{"date":819,"close":820},"2025-03-21",78.30999755859375,{"date":822,"close":823},"2025-03-28",76.6500015258789,{"date":825,"close":826},"2025-04-04",67.30000305175781,{"date":828,"close":829},"2025-04-11",75.94999694824219,{"date":831,"close":832},"2025-04-17",74.91999816894531,{"date":834,"close":835},"2025-04-25",82.23999786376953,{"date":837,"close":838},"2025-05-02",80.2300033569336,{"date":840,"close":841},"2025-05-09",79.94999694824219,{"date":843,"close":844},"2025-05-16",84.55999755859375,{"date":846,"close":847},"2025-05-23",84.19999694824219,{"date":849,"close":850},"2025-05-30",84.69000244140625,{"date":852,"close":853},"2025-06-06",87.16000366210938,{"date":855,"close":802},"2025-06-13",{"date":857,"close":858},"2025-06-20",89.8499984741211,{"date":860,"close":861},"2025-06-27",98.06999969482422,{"date":863,"close":864},"2025-07-03",102.33999633789062,{"date":866,"close":867},"2025-07-11",104.16999816894531,{"date":869,"close":870},"2025-07-18",101.30999755859375,{"date":872,"close":873},"2025-07-25",98.58000183105469,{"date":875,"close":876},"2025-07-28",98.3499984741211,{"date":878,"close":879},"2025-07-29",120.76000213623047,{"date":881,"close":882},"2025-07-30",115.9000015258789,{"date":884,"close":885},"2025-07-31",116.04000091552734,{"date":887,"close":888},"2025-08-01",110.95999908447266,{"date":890,"close":891},"2025-08-04",116.69000244140625,{"date":893,"close":894},"2025-08-05",117.05000305175781,{"date":896,"close":897},"2025-08-06",117.51000213623047,{"date":899,"close":900},"2025-08-07",119.0199966430664,{"date":902,"close":903},"2025-08-08",121.25,{"date":905,"close":906},"2025-08-11",119.16000366210938,{"date":908,"close":909},"2025-08-12",123.83999633789062,{"date":911,"close":912},"2025-08-13",120.33999633789062,{"date":914,"close":915},"2025-08-14",116.80000305175781,{"date":917,"close":918},"2025-08-15",116.9800033569336,{"date":920,"close":921},"2025-08-18",117.41000366210938,{"date":923,"close":924},"2025-08-19",112.47000122070312,{"date":926,"close":927},"2025-08-20",109.61000061035156,{"date":929,"close":930},"2025-08-21",111.04000091552734,{"date":932,"close":933},"2025-08-22",115.4800033569336,{"date":935,"close":936},"2025-08-25",115.44000244140625,{"date":938,"close":939},"2025-08-26",115.22000122070312,{"date":941,"close":942},"2025-08-27",116.94999694824219,{"date":944,"close":945},"2025-08-28",119.37000274658203,{"date":947,"close":948},"2025-08-29",117.5199966430664,{"date":950,"close":951},"2025-09-02",117.08999633789062,{"date":953,"close":954},"2025-09-03",116.5,{"date":956,"close":957},"2025-09-04",119.86000061035156,{"date":959,"close":960},"2025-09-05",120.93000030517578,{"date":962,"close":963},"2025-09-08",118.91999816894531,{"date":965,"close":966},"2025-09-09",117.76000213623047,{"date":968,"close":969},"2025-09-10",122.61000061035156,{"date":971,"close":972},"2025-09-11",117.75,{"date":974,"close":975},"2025-09-12",117.02999877929688,{"date":977,"close":978},"2025-09-15",119.20999908447266,{"date":980,"close":981},"2025-09-16",117.38999938964844,{"date":983,"close":984},"2025-09-17",116.19000244140625,{"date":986,"close":945},"2025-09-18",{"date":988,"close":989},"2025-09-19",118.30000305175781,{"date":991,"close":972},"2025-09-22",{"date":993,"close":994},"2025-09-23",117.48999786376953,{"date":996,"close":997},"2025-09-24",113.16999816894531,{"date":999,"close":1000},"2025-09-25",113.13999938964844,{"date":1002,"close":1003},"2025-09-26",114.11000061035156,{"date":1005,"close":1006},"2025-09-29",113.58999633789062,{"date":1008,"close":1009},"2025-09-30",115.11000061035156,{"date":1011,"close":1012},"2025-10-01",116.5199966430664,{"date":1014,"close":1015},"2025-10-02",116.73999786376953,{"date":1017,"close":1018},"2025-10-03",114.08000183105469,{"date":1020,"close":1021},"2025-10-06",140,{"date":1023,"close":1024},"2025-10-07",125.62000274658203,{"date":1026,"close":1027},"2025-10-08",134.67999267578125,{"date":1029,"close":1030},"2025-10-09",130.35000610351562,{"date":1032,"close":1033},"2025-10-10",122.70999908447266,{"date":1035,"close":1036},"2025-10-13",125.3499984741211,{"date":1038,"close":1039},"2025-10-14",125.51000213623047,{"date":1041,"close":1042},"2025-10-15",131.94000244140625,{"date":1044,"close":1045},"2025-10-16",133.1199951171875,{"date":1047,"close":1048},"2025-10-17",129.25,{"date":1050,"close":1051},"2025-10-20",132.6699981689453,{"date":1053,"close":1054},"2025-10-21",129.6999969482422,{"date":1056,"close":1057},"2025-10-22",127.2300033569336,{"date":1059,"close":1060},"2025-10-23",132.7899932861328,{"date":1062,"close":1063},"2025-10-24",133.77000427246094,{"date":1065,"close":1066},"2025-10-27",134.9600067138672,{"date":1068,"close":1069},"2025-10-28",134.88999938964844,{"date":1071,"close":1072},"2025-10-29",138.08999633789062,{"date":1074,"close":1075},"2025-10-30",135.47999572753906,{"date":1077,"close":1078},"2025-10-31",137.0500030517578,{"date":1080,"close":1081},"2025-11-03",140.33999633789062,{"date":1083,"close":1084},"2025-11-04",163.5800018310547,{"date":1086,"close":1087},"2025-11-05",177.75999450683594,{"date":1089,"close":1090},"2025-11-06",172.50999450683594,{"date":1092,"close":1093},"2025-11-07",170.30999755859375,{"date":1095,"close":1096},"2025-11-10",174.42999267578125,{"date":1098,"close":1099},"2025-11-11",169.1699981689453,{"date":1101,"close":1102},"2025-11-12",169.8000030517578,{"date":1104,"close":1105},"2025-11-13",154.5399932861328,{"date":1107,"close":1108},"2025-11-14",160.3699951171875,{"date":1110,"close":1111},"2025-11-17",158.8800048828125,{"date":1113,"close":1114},"2025-11-18",156.4499969482422,{"date":1116,"close":1117},"2025-11-19",155.60000610351562,{"date":1119,"close":1120},"2025-11-20",144.4499969482422,{"date":1122,"close":1123},"2025-11-21",146.8800048828125,{"date":1125,"close":1126},"2025-11-24",153.7100067138672,{"date":1128,"close":1129},"2025-11-25",154.32000732421875,{"date":1131,"close":1132},"2025-11-26",155.58999633789062,{"date":1134,"close":1135},"2025-11-28",156.1699981689453,{"date":1137,"close":1138},"2025-12-01",151.9600067138672,{"date":1140,"close":1141},"2025-12-02",154.14999389648438,{"date":1143,"close":1144},"2025-12-03",157.4600067138672,{"date":1146,"close":1147},"2025-12-04",160.75999450683594,{"date":1149,"close":1150},"2025-12-05",158.08999633789062,{"date":1152,"close":1153},"2025-12-08",160.9600067138672,{"date":1155,"close":1156},"2025-12-09",164.27000427246094,{"date":1158,"close":1159},"2025-12-10",169.19000244140625,{"date":1161,"close":1162},"2025-12-11",176.6300048828125,{"date":1164,"close":1165},"2025-12-12",160.6300048828125,{"date":1167,"close":1168},"2025-12-15",158.1699981689453,{"date":1170,"close":1171},"2025-12-16",146.83999633789062,{"date":1173,"close":1174},"2025-12-17",142.8699951171875,{"date":1176,"close":1177},"2025-12-18",144.99000549316406,{"date":1179,"close":1180},"2025-12-19",151.52000427246094,{"date":1182,"close":1183},"2025-12-22",152.88999938964844,{"date":1185,"close":1186},"2025-12-23",154.1699981689453,{"date":1188,"close":1189},"2025-12-24",154.02000427246094,{"date":1191,"close":1192},"2025-12-26",154.33999633789062,{"date":1194,"close":1195},"2025-12-29",153.75999450683594,{"date":1197,"close":1198},"2025-12-30",152.02999877929688,{"date":1200,"close":1201},"2025-12-31",150.07000732421875,{"date":1203,"close":1204},"2026-01-02",159.2899932861328,{"date":1206,"close":1207},"2026-01-05",153.3000030517578,{"date":1209,"close":1210},"2026-01-06",154.9499969482422,{"date":1212,"close":1213},"2026-01-07",153.39999389648438,{"date":1215,"close":1216},"2026-01-08",149.10000610351562,{"date":1218,"close":1219},"2026-01-09",153.41000366210938,{"date":1221,"close":1222},"2026-01-12",161.00999450683594,{"date":1224,"close":1225},"2026-01-13",167.2100067138672,{"date":1227,"close":1228},"2026-01-14",166.99000549316406,{"date":1230,"close":1231},"2026-01-15",174.39999389648438,{"date":1233,"close":1234},"2026-01-16",177.44000244140625,{"date":1236,"close":1237},"2026-01-20",174.72999572753906,{"date":1239,"close":1240},"2026-01-21",181.1699981689453,{"date":1242,"close":1243},"2026-01-22",179.50999450683594,{"date":1245,"close":1246},"2026-01-23",177.8300018310547,{"date":1248,"close":1249},"2026-01-26",182.5399932861328,{"date":1251,"close":1252},"2026-01-27",143.19000244140625,{"date":1254,"close":1255},"2026-01-28",152.64999389648438,{"date":1257,"close":1258},"2026-01-29",154.42999267578125,{"date":1260,"close":1261},"2026-01-30",141.67999267578125,{"date":1263,"close":1264},"2026-02-02",150.47000122070312,{"date":1266,"close":1267},"2026-02-03",154.64999389648438,{"date":1269,"close":1270},"2026-02-04",145.69000244140625,{"date":1272,"close":1273},"2026-02-05",142.33999633789062,{"date":1275,"close":1276},"2026-02-06",149.7899932861328,{"date":1278,"close":1279},"2026-02-09",150.82000732421875,{"date":1281,"close":1282},"2026-02-10",149.69000244140625,{"date":1284,"close":1285},"2026-02-11",149.33999633789062,{"date":1287,"close":1288},"2026-02-12",141.2899932861328,{"date":1290,"close":1291},"2026-02-13",145.80999755859375,{"date":1293,"close":1294},"2026-02-17",146.6999969482422,{"date":1296,"close":1297},"2026-02-18",147.8300018310547,{"date":1299,"close":1300},"2026-02-19",148.10000610351562,{"date":1302,"close":1303},"2026-02-20",149.3699951171875,{"date":1305,"close":1306},"2026-02-23",147.8699951171875,{"date":1308,"close":1168},"2026-02-24",{"date":1310,"close":1311},"2026-02-25",161.32000732421875,{"date":1313,"close":1314},"2026-02-26",161.42999267578125,{"date":1316,"close":1317},"2026-02-27",155.25999450683594,{"date":1319,"close":1320},"2026-03-02",142.3000030517578,{"date":1322,"close":1323},"2026-03-03",137.97000122070312,{"date":1325,"close":1326},"2026-03-04",139.5500030517578,{"date":1328,"close":1329},"2026-03-05",130.2899932861328,{"date":1331,"close":1332},"2026-03-06",123,{"date":1334,"close":1335},"2026-03-09",125.22000122070312,{"date":1337,"close":1338},"2026-03-10",124.20999908447266,{"date":1340,"close":1341},"2026-03-11",126.87999725341797,{"date":1343,"close":1344},"2026-03-12",126.3499984741211,{"date":1346,"close":1347},"2026-03-13",125.19999694824219,{"date":173,"close":1349},123.69000244140625,{"date":1351,"close":1352},"2026-03-17",125.11000061035156,{"date":1354,"close":1355},"2026-03-18",125.02999877929688,{"date":1357,"close":1358},"2026-03-19",130.22999572753906,{"date":1360,"close":1361},"2026-03-20",122.86000061035156,{"date":1363,"close":1364},"2026-03-23",131.38999938964844,{"date":1366,"close":1367},"2026-03-24",134.8000030517578,{"date":1369,"close":1370},"2026-03-25",138.55999755859375,{"date":1372,"close":1373},"2026-03-26",130.97000122070312,{"date":1375,"close":1376},"2026-03-27",130.89999389648438,{"date":1378,"close":1379},"2026-03-30",124.02999877929688,{"date":1381,"close":1382},"2026-03-31",129.63999938964844,{"date":1384,"close":1385},"2026-04-01",130.17999267578125,{"date":1387,"close":1388},"2026-04-02",130.2100067138672,{"date":1390,"close":1391},"2026-04-06",129.2899932861328,{"date":1393,"close":1394},"2026-04-07",131.82000732421875,{"date":1396,"close":1397},"2026-04-08",139.85000610351562,{"date":1399,"close":1400},"2026-04-09",141.83999633789062,{"date":1402,"close":1403},"2026-04-10",147.75999450683594,{"date":1405,"close":1406},"2026-04-13",153.5,{"date":1408,"close":1409},"2026-04-14",154.47000122070312,{"date":160,"close":1411},154.30999755859375,{"date":1413,"close":1414},"2026-04-16",168.97000122070312,{"date":1416,"close":1417},"2026-04-17",174.08999633789062,{"date":1419,"close":1420},"2026-04-20",175.4600067138672,{"date":209,"close":1422},174.05999755859375,{"date":1424,"close":1425},"2026-04-22",176.1999969482422,{"date":1427,"close":1428},"2026-04-23",180.02000427246094,{"date":1430,"close":1431},"2026-04-24",192.16000366210938,{"date":1433,"close":1434},"2026-04-27",188.0800018310547,{"date":1436,"close":1437},"2026-04-28",215.4600067138672,{"date":131,"close":1439},208.6699981689453,{"date":149,"close":1441},217.82000732421875,{"date":113,"close":1443},223.27000427246094,{"date":100,"close":1445},216.5399932861328,{"date":1447,"close":1448},"2026-05-05",221.88999938964844,{"date":92,"close":1450},238.5500030517578,{"date":1452,"close":1453},"2026-05-07",237.08999633789062,{"date":78,"close":1455},248.35000610351562,{"date":1457,"close":1458},"2026-05-11",245.44000244140625,{"date":1460,"close":1461},"2026-05-12",235.83999633789062,{"date":1463,"close":1464},"2026-05-13",238.6199951171875,{"date":1466,"close":1467},"2026-05-14",242.0399932861328,{"date":1469,"close":1470},"2026-05-15",235.33999633789062,{"date":1472,"close":1473},"2026-05-18",225.13999938964844,{"date":1475,"close":1476},"2026-05-19",224.6999969482422,{"date":1478,"close":1479},"2026-05-20",231.17999267578125,{"date":1481,"close":1482},"2026-05-21",234.36000061035156,{"date":1484,"close":1485},"2026-05-22",246.44000244140625,{"date":67,"close":1487},259.9700012207031,{"date":1489,"close":1490},"2026-05-27",261.82000732421875,{"date":1492,"close":1493},"2026-05-28",263.2300109863281,{"date":46,"close":1495},259.7300109863281,{"date":1497,"close":1498},"2026-06-01",264.8800048828125,{"date":1500,"close":1501},"2026-06-02",278.3599853515625,{"date":1503,"close":1504},"2026-06-03",282.7200012207031,{"date":1506,"close":1507},"2026-06-04",280.1300048828125,{"date":1509,"close":1510},"2026-06-05",252.0800018310547,{"date":1512,"close":1513},"2026-06-08",251.9499969482422,{"date":1515,"close":1516},"2026-06-09",242.36000061035156,{"date":1518,"close":1519},"2026-06-10",231.32000732421875,{"date":1521,"close":1522},"2026-06-11",246.97999572753906,{"date":1524,"close":1525},"2026-06-12",255.1999969482422,{"date":1527,"close":1528},"2026-06-15",259.82000732421875,{"date":1530,"close":1531},"2026-06-16",249.0500030517578,{"date":1533,"close":1534},"2026-06-17",242.77000427246094,{"date":1536,"close":1537},"2026-06-18",241.49000549316406,{"date":1539,"close":1540},"2026-06-22",253.4499969482422,{"date":1542,"close":1543},"2026-06-23",247.0399932861328,{"date":1545,"close":1546},"2026-06-24",248.80999755859375,{"date":1548,"close":1549},"2026-06-25",253.55999755859375,{"date":1551,"close":1552},"2026-06-26",236.5500030517578,{"date":1554,"close":1555},"2026-06-29",240.41000366210938,{"date":1557,"close":1558},"2026-06-30",253.0800018310547,{"date":1560,"close":1561},"2026-07-01",246.38999938964844,{"date":1563,"close":1564},"2026-07-02",219.77000427246094,{"date":1566,"close":1567},"2026-07-06",217.61000061035156,{"date":1569,"close":1570},"2026-07-07",205.75,{"date":1572,"close":1573},"2026-07-08",209.55999755859375,{"date":1575,"close":1576},"2026-07-09",212.8800048828125,{"date":1578,"close":1579},"2026-07-10",208.7899932861328,{"date":1581,"close":1582},"2026-07-13",201.8000030517578,{"date":1584,"close":1585},"2026-07-14",207.58999633789062,{"date":1587,"close":1588},"2026-07-15",207.3300018310547,{"date":1590,"close":1591},"2026-07-16",198.0500030517578,{"date":1593,"close":1594},"2026-07-17",197.24000549316406,{"date":1596,"close":1597},"2026-07-20",201.8699951171875,{"date":1599,"close":1600},"2026-07-21",219.41000366210938,{"date":1602,"close":1603},"2026-07-22",217.36000061035156,{"date":1605,"close":1606},"2026-07-23",218.55999755859375,{"date":1608,"close":1609},"2026-07-24",208.42999267578125,{"date":208,"close":1611},208.89999389648438,{"count":211,"fetchedAt":1613,"source":203},"2026-07-29T21:19:53.228Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1615},"\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>",1785359993174]