[{"data":1,"prerenderedAt":1630},["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-SCHL":25,"$foYTowf5jaNRAsoifrVqROGrivYhi21kf80VmO11IDCc":26,"ticker-mcap-SCHL":248,"ticker-profile-SCHL":258,"ticker-earnings-SCHL":271,"ticker-congress-SCHL":275,"i-lucide:info":1628},{"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":244},{"identity":28,"transactions":33,"sectorSlug":224,"relatedTickers":225},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"866729","SCHOLASTIC CORP","Manufacturing","SCHL",[34,50,61,75,82,87,92,100,106,120,127,136,142,151,157,168,174,185,196,202,210,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-10T23:16:01.000Z","0001799461-26-000005-0","4","Quinton Sasha","EVP, Pres. CBG","D",20.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799461\u002F000179946126000005\u002F0001799461-26-000005-index.htm",22151,75979,456975.13,"M","2026-08-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001799461-26-000005-1",42,53828,930342,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},2,"2026-08-08T00:19:26.000Z",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":55,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-08-08T00:24:38.000Z","0002017618-26-000002-0","Henderson Kaya","",40.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017618\u002F000201761826000002\u002F0002017618-26-000002-index.htm",3250,7113,130812.5,"2026-08-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49},"0001799461-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799461\u002F000179946126000003\u002F0001799461-26-000003-index.htm",20488,74316,422667.44,"2026-08-05",{"cik":29,"filedAt":60,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":53,"totalValue":85,"transactionCode":55,"transactionDate":81,"intentLabel":56,"signalQuality":57,"insiderHistory":86},"0001799461-26-000003-1",43.168,884425.9839999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":77,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49},"0001799461-26-000003-2",7549,61377,155735.87,{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":94,"rawFilingUrl":77,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":55,"transactionDate":71,"intentLabel":98,"signalQuality":57,"insiderHistory":99},"0001799461-26-000003-3",41.738,5139,56238,214491.582,"Sale (tax withholding)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":102,"rawFilingUrl":77,"shares":103,"sharesOwnedAfter":53,"totalValue":104,"transactionCode":55,"transactionDate":71,"intentLabel":98,"signalQuality":57,"insiderHistory":105},"0001799461-26-000003-4",42.047,2410,101333.26999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119},"2026-07-24T00:21:05.000Z","0001620586-26-000009-0","Peter Warwick","PRESIDENT & CEO",46.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620586\u002F000162058626000009\u002F0001620586-26-000009-index.htm",46425,184088,2155977,"A","2026-07-21","Stock award","non-discretionary",{"cik":29,"filedAt":107,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":117,"intentLabel":126,"signalQuality":119},"0001620586-26-000009-1",25674,158414,1192300.56,"F","Tax withholding",{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":135,"intentLabel":126,"signalQuality":119},"2026-07-06T00:00:00.000Z","0001620586-26-000005-0",5.6117,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620586\u002F000162058626000005\u002F0001620586-26-000005-index.htm",8345,129656,46830,"2026-07-01",{"cik":29,"filedAt":128,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":116,"transactionDate":135,"intentLabel":118,"signalQuality":119},"0001620586-26-000005-1",46.83,8007,137663,374967.81,{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":150,"intentLabel":48,"signalQuality":49},"2026-05-11T12:45:59.000Z","0001620586-26-000002-0",38.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620586\u002F000162058626000002\u002F0001620586-26-000002-index.htm",2112,140034,81438.72,"2026-05-07",{"cik":29,"filedAt":143,"filingId":152,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":146,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":125,"transactionDate":150,"intentLabel":126,"signalQuality":119},"0001620586-26-000002-1",40.065,2033,138001,81452.14499999999,{"cik":29,"filedAt":158,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49},"2026-03-27T00:00:00.000Z","0001721541-26-000002-0","Hukkanen Paul","SVP, CHIEF ACCT OFF",21.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721541\u002F000172154126000002\u002F0001721541-26-000002-index.htm",10000,23620,210300,"2026-03-25",{"cik":29,"filedAt":158,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":55,"transactionDate":167,"intentLabel":56,"signalQuality":57,"insiderHistory":173},"0001721541-26-000002-1",39.4,13620,394000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":125,"transactionDate":184,"intentLabel":126,"signalQuality":119},"2026-03-25T00:00:00.000Z","0002011077-26-000003-0","Glover Haji","EVP & CHIEF FINANCIAL OFFICER",34.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011077\u002F000201107726000003\u002F0002011077-26-000003-index.htm",422,25322,14677.16,"2026-01-22",{"cik":29,"filedAt":186,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":189,"ownerTitle":190,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":125,"transactionDate":188,"intentLabel":126,"signalQuality":119},"2025-10-02T00:00:00.000Z","0002072552-25-000010-0","2025-10-01","Lick Chris","EVP, GENERAL COUNSEL",27.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072552\u002F000207255225000010\u002F0002072552-25-000010-index.htm",176,12574,4873.4400000000005,{"cik":29,"filedAt":186,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":177,"ownerTitle":178,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":125,"transactionDate":188,"intentLabel":126,"signalQuality":119},"0002011077-25-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011077\u002F000201107725000006\u002F0002011077-25-000006-index.htm",1170,25744,32397.300000000003,{"cik":29,"filedAt":186,"filingId":203,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":125,"transactionDate":188,"intentLabel":126,"signalQuality":119},"0001676522-25-000010-0","Lucchese Iole","EVP & CHIEF STRATEGY OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676522\u002F000167652225000010\u002F0001676522-25-000010-index.htm",2981,105032,82543.89,{"cik":29,"filedAt":186,"filingId":211,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":171,"totalValue":214,"transactionCode":125,"transactionDate":188,"intentLabel":126,"signalQuality":119},"0001721541-25-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721541\u002F000172154125000010\u002F0001721541-25-000010-index.htm",399,11048.310000000001,{"cik":29,"filedAt":216,"filingId":217,"formType":37,"originalSubmissionDate":25,"periodOfReport":218,"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":189,"ownerTitle":190,"ownershipType":40,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":125,"transactionDate":218,"intentLabel":126,"signalQuality":119},"2025-09-30T00:00:00.000Z","0002072552-25-000008-0","2025-09-26",26.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072552\u002F000207255225000008\u002F0002072552-25-000008-index.htm",147,12750,3939.6,"manufacturing",[226,229,232,235,238,241],{"ticker":227,"issuerName":228},"HSY","HERSHEY CO",{"ticker":230,"issuerName":231},"ANET","Arista Networks, Inc.",{"ticker":233,"issuerName":234},"TDG","TransDigm Group INC",{"ticker":236,"issuerName":237},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":239,"issuerName":240},"LEG","LEGGETT & PLATT INC",{"ticker":242,"issuerName":243},"ENS","EnerSys",{"count":245,"fetchedAt":246,"source":247},22,"2026-08-25T00:14:29.196Z","sqlite",{"data":249,"meta":255},{"value":250,"quality":251,"closeDate":252,"ageDays":253,"sharesAsOf":254},971387985.2294922,"fresh","2026-08-21",4,"2026-05-31",{"count":256,"fetchedAt":257,"source":247},1,"2026-08-25T00:14:29.198Z",{"data":259,"meta":270},{"ticker":32,"ceo":109,"industry":260,"fullTimeEmployees":261,"ipoDate":262,"country":263,"state":264,"city":265,"website":266,"exchangeShort":25,"marketCap":25,"beta":267,"range52w":268,"fetchedAt":269},"Publishing",5848,"1992-02-25","US","NY","New York City","https:\u002F\u002Fwww.scholastic.com",1.018,"22.69-48.07","2026-08-11T18:02:06.363Z",{"count":256,"fetchedAt":257,"source":247},{"data":272,"meta":274},{"ticker":32,"points":273},[],{"count":256,"fetchedAt":257,"source":247},{"data":276,"meta":1626},{"congressTrades":277,"insiderTrades":278,"priceHistory":301,"ticker":32},[],[279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":55,"transactionDate":71},{"cik":29,"filedAt":60,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":60,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":53,"totalValue":85,"transactionCode":55,"transactionDate":81},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":77,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":94,"rawFilingUrl":77,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":55,"transactionDate":71},{"cik":29,"filedAt":60,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":102,"rawFilingUrl":77,"shares":103,"sharesOwnedAfter":53,"totalValue":104,"transactionCode":55,"transactionDate":71},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":107,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":117},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":116,"transactionDate":135},{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":152,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":146,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":125,"transactionDate":150},{"cik":29,"filedAt":158,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":158,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":55,"transactionDate":167},{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":125,"transactionDate":184},{"cik":29,"filedAt":186,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":189,"ownerTitle":190,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":125,"transactionDate":188},{"cik":29,"filedAt":186,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":177,"ownerTitle":178,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":125,"transactionDate":188},{"cik":29,"filedAt":186,"filingId":203,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":125,"transactionDate":188},{"cik":29,"filedAt":186,"filingId":211,"formType":37,"originalSubmissionDate":25,"periodOfReport":188,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":171,"totalValue":214,"transactionCode":125,"transactionDate":188},{"cik":29,"filedAt":216,"filingId":217,"formType":37,"originalSubmissionDate":25,"periodOfReport":218,"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":189,"ownerTitle":190,"ownershipType":40,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":125,"transactionDate":218},[302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,379,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1002,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1329,1332,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1373,1376,1379,1382,1385,1388,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1428,1431,1434,1437,1440,1442,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1505,1507,1509,1512,1515,1518,1521,1524,1527,1530,1532,1534,1537,1540,1543,1546,1549,1551,1554,1556,1559,1562,1565,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1596,1597,1599,1602,1605,1607,1610,1613,1616,1619,1622,1625],{"date":303,"close":304},"2021-08-27",33.68000030517578,{"date":306,"close":307},"2021-09-03",33.45000076293945,{"date":309,"close":310},"2021-09-10",32.7599983215332,{"date":312,"close":313},"2021-09-17",34.25,{"date":315,"close":316},"2021-09-24",33.20000076293945,{"date":318,"close":319},"2021-10-01",36.58000183105469,{"date":321,"close":322},"2021-10-08",36.650001525878906,{"date":324,"close":325},"2021-10-15",35.56999969482422,{"date":327,"close":328},"2021-10-22",35.27000045776367,{"date":330,"close":331},"2021-10-29",36.189998626708984,{"date":333,"close":334},"2021-11-05",39.29999923706055,{"date":336,"close":337},"2021-11-12",38.63999938964844,{"date":339,"close":340},"2021-11-19",38,{"date":342,"close":343},"2021-11-26",37.540000915527344,{"date":345,"close":346},"2021-12-03",37.4900016784668,{"date":348,"close":349},"2021-12-10",37.84000015258789,{"date":351,"close":352},"2021-12-17",38.04999923706055,{"date":354,"close":355},"2021-12-23",40.41999816894531,{"date":357,"close":358},"2021-12-31",39.959999084472656,{"date":360,"close":361},"2022-01-07",42.13999938964844,{"date":363,"close":364},"2022-01-14",43.0099983215332,{"date":366,"close":367},"2022-01-21",40.939998626708984,{"date":369,"close":370},"2022-01-28",40.599998474121094,{"date":372,"close":373},"2022-02-04",40.880001068115234,{"date":375,"close":376},"2022-02-11",41.130001068115234,{"date":378,"close":364},"2022-02-18",{"date":380,"close":361},"2022-02-25",{"date":382,"close":383},"2022-03-04",42.65999984741211,{"date":385,"close":386},"2022-03-11",41.880001068115234,{"date":388,"close":389},"2022-03-18",37.65999984741211,{"date":391,"close":392},"2022-03-25",40.130001068115234,{"date":394,"close":373},"2022-04-01",{"date":396,"close":397},"2022-04-08",39.40999984741211,{"date":399,"close":400},"2022-04-14",39.689998626708984,{"date":402,"close":403},"2022-04-22",37.29999923706055,{"date":405,"close":406},"2022-04-29",36.849998474121094,{"date":408,"close":409},"2022-05-06",35.16999816894531,{"date":411,"close":412},"2022-05-13",36.529998779296875,{"date":414,"close":415},"2022-05-20",34.93000030517578,{"date":417,"close":418},"2022-05-27",37.779998779296875,{"date":420,"close":421},"2022-06-03",37.11000061035156,{"date":423,"close":424},"2022-06-10",35.630001068115234,{"date":426,"close":427},"2022-06-17",35.41999816894531,{"date":429,"close":430},"2022-06-24",35.52000045776367,{"date":432,"close":433},"2022-07-01",36.31999969482422,{"date":435,"close":436},"2022-07-08",34.09000015258789,{"date":438,"close":439},"2022-07-15",34.83000183105469,{"date":441,"close":442},"2022-07-22",41.65999984741211,{"date":444,"close":445},"2022-07-29",47.06999969482422,{"date":447,"close":448},"2022-08-05",46.40999984741211,{"date":450,"close":451},"2022-08-12",47.150001525878906,{"date":453,"close":454},"2022-08-19",45.599998474121094,{"date":456,"close":457},"2022-08-26",46.880001068115234,{"date":459,"close":460},"2022-09-02",47.40999984741211,{"date":462,"close":463},"2022-09-09",45.209999084472656,{"date":465,"close":466},"2022-09-16",42.2400016784668,{"date":468,"close":469},"2022-09-23",33.41999816894531,{"date":471,"close":472},"2022-09-30",30.760000228881836,{"date":474,"close":475},"2022-10-07",31.950000762939453,{"date":477,"close":478},"2022-10-14",32.13999938964844,{"date":480,"close":481},"2022-10-21",33.630001068115234,{"date":483,"close":484},"2022-10-28",37.93000030517578,{"date":486,"close":487},"2022-11-04",38.150001525878906,{"date":489,"close":490},"2022-11-11",39.4900016784668,{"date":492,"close":493},"2022-11-18",40,{"date":495,"close":496},"2022-11-25",41.41999816894531,{"date":498,"close":499},"2022-12-02",40.11000061035156,{"date":501,"close":502},"2022-12-09",37.09000015258789,{"date":504,"close":505},"2022-12-16",36.97999954223633,{"date":507,"close":508},"2022-12-23",39.61000061035156,{"date":510,"close":511},"2022-12-30",39.459999084472656,{"date":513,"close":514},"2023-01-06",40.81999969482422,{"date":516,"close":517},"2023-01-13",42.790000915527344,{"date":519,"close":520},"2023-01-20",43,{"date":522,"close":523},"2023-01-27",43.20000076293945,{"date":525,"close":526},"2023-02-03",45.189998626708984,{"date":528,"close":529},"2023-02-10",45.11000061035156,{"date":531,"close":532},"2023-02-17",45.83000183105469,{"date":534,"close":535},"2023-02-24",45.400001525878906,{"date":537,"close":538},"2023-03-03",46.689998626708984,{"date":540,"close":541},"2023-03-10",42.83000183105469,{"date":543,"close":544},"2023-03-17",42.18000030517578,{"date":546,"close":547},"2023-03-24",32.119998931884766,{"date":549,"close":550},"2023-03-31",34.220001220703125,{"date":552,"close":553},"2023-04-06",34.970001220703125,{"date":555,"close":556},"2023-04-14",35.380001068115234,{"date":558,"close":433},"2023-04-21",{"date":560,"close":561},"2023-04-28",38.470001220703125,{"date":563,"close":564},"2023-05-05",37.40999984741211,{"date":566,"close":567},"2023-05-12",40.189998626708984,{"date":569,"close":570},"2023-05-19",42.41999816894531,{"date":572,"close":573},"2023-05-26",42.0099983215332,{"date":575,"close":576},"2023-06-02",43.869998931884766,{"date":578,"close":579},"2023-06-09",42.36000061035156,{"date":581,"close":582},"2023-06-16",39.22999954223633,{"date":584,"close":585},"2023-06-23",37.13999938964844,{"date":587,"close":588},"2023-06-30",38.88999938964844,{"date":590,"close":591},"2023-07-07",38.5,{"date":593,"close":594},"2023-07-14",40.150001525878906,{"date":596,"close":597},"2023-07-21",44.349998474121094,{"date":599,"close":600},"2023-07-28",43.45000076293945,{"date":602,"close":603},"2023-08-04",43.97999954223633,{"date":605,"close":606},"2023-08-11",45.810001373291016,{"date":608,"close":609},"2023-08-18",43.41999816894531,{"date":611,"close":612},"2023-08-25",43.84000015258789,{"date":614,"close":615},"2023-09-01",42.93000030517578,{"date":617,"close":618},"2023-09-08",40.63999938964844,{"date":620,"close":621},"2023-09-15",39.70000076293945,{"date":623,"close":624},"2023-09-22",33.79999923706055,{"date":626,"close":627},"2023-09-29",38.13999938964844,{"date":629,"close":505},"2023-10-06",{"date":631,"close":632},"2023-10-13",37.130001068115234,{"date":634,"close":632},"2023-10-20",{"date":636,"close":637},"2023-10-27",37.220001220703125,{"date":639,"close":640},"2023-11-03",39.439998626708984,{"date":642,"close":643},"2023-11-10",38.849998474121094,{"date":645,"close":646},"2023-11-17",39.939998626708984,{"date":648,"close":649},"2023-11-24",39.9900016784668,{"date":651,"close":652},"2023-12-01",39.13999938964844,{"date":654,"close":655},"2023-12-08",39.77000045776367,{"date":657,"close":658},"2023-12-15",36.65999984741211,{"date":660,"close":661},"2023-12-22",37.5099983215332,{"date":663,"close":664},"2023-12-29",37.70000076293945,{"date":666,"close":667},"2024-01-05",36.689998626708984,{"date":669,"close":670},"2024-01-12",37.72999954223633,{"date":672,"close":673},"2024-01-19",38.34000015258789,{"date":675,"close":676},"2024-01-26",39.810001373291016,{"date":678,"close":679},"2024-02-02",37.68000030517578,{"date":681,"close":682},"2024-02-09",38.7599983215332,{"date":684,"close":685},"2024-02-16",40.470001220703125,{"date":687,"close":688},"2024-02-23",38.59000015258789,{"date":690,"close":691},"2024-03-01",39.33000183105469,{"date":693,"close":694},"2024-03-08",38.9900016784668,{"date":696,"close":697},"2024-03-15",36.93000030517578,{"date":699,"close":700},"2024-03-22",38.529998779296875,{"date":702,"close":703},"2024-03-28",37.709999084472656,{"date":705,"close":706},"2024-04-05",36.47999954223633,{"date":708,"close":709},"2024-04-12",35.7599983215332,{"date":711,"close":712},"2024-04-19",35.68000030517578,{"date":714,"close":715},"2024-04-26",36.41999816894531,{"date":717,"close":718},"2024-05-03",36.150001525878906,{"date":720,"close":721},"2024-05-10",35.88999938964844,{"date":723,"close":724},"2024-05-17",37.18000030517578,{"date":726,"close":727},"2024-05-24",37.02000045776367,{"date":729,"close":730},"2024-05-31",36.279998779296875,{"date":732,"close":733},"2024-06-07",34.72999954223633,{"date":735,"close":313},"2024-06-14",{"date":737,"close":738},"2024-06-21",35.209999084472656,{"date":740,"close":741},"2024-06-28",35.470001220703125,{"date":743,"close":744},"2024-07-05",34.849998474121094,{"date":746,"close":747},"2024-07-12",37.029998779296875,{"date":749,"close":750},"2024-07-19",29.299999237060547,{"date":752,"close":753},"2024-07-26",31.579999923706055,{"date":755,"close":756},"2024-08-02",30.31999969482422,{"date":758,"close":759},"2024-08-09",30.06999969482422,{"date":761,"close":762},"2024-08-16",30.920000076293945,{"date":764,"close":765},"2024-08-23",31.56999969482422,{"date":767,"close":768},"2024-08-30",31.8799991607666,{"date":770,"close":771},"2024-09-06",31.049999237060547,{"date":773,"close":774},"2024-09-13",31.489999771118164,{"date":776,"close":777},"2024-09-20",31.399999618530273,{"date":779,"close":780},"2024-09-27",32.040000915527344,{"date":782,"close":783},"2024-10-04",27.15999984741211,{"date":785,"close":786},"2024-10-11",27.059999465942383,{"date":788,"close":789},"2024-10-18",26.149999618530273,{"date":791,"close":792},"2024-10-25",24.56999969482422,{"date":794,"close":795},"2024-11-01",24.639999389648438,{"date":797,"close":798},"2024-11-08",26.170000076293945,{"date":800,"close":801},"2024-11-15",24.670000076293945,{"date":803,"close":804},"2024-11-22",25.459999084472656,{"date":806,"close":807},"2024-11-29",26.3799991607666,{"date":809,"close":810},"2024-12-06",26.56999969482422,{"date":812,"close":813},"2024-12-13",25.579999923706055,{"date":815,"close":816},"2024-12-20",19.809999465942383,{"date":818,"close":819},"2024-12-27",21.290000915527344,{"date":821,"close":822},"2025-01-03",21.010000228881836,{"date":824,"close":825},"2025-01-10",18.969999313354492,{"date":827,"close":828},"2025-01-17",20,{"date":830,"close":831},"2025-01-24",20.440000534057617,{"date":833,"close":834},"2025-01-31",19.40999984741211,{"date":836,"close":837},"2025-02-07",17.860000610351562,{"date":839,"close":840},"2025-02-14",21.030000686645508,{"date":842,"close":843},"2025-02-21",20.600000381469727,{"date":845,"close":846},"2025-02-28",21.889999389648438,{"date":848,"close":849},"2025-03-07",21.43000030517578,{"date":851,"close":852},"2025-03-14",19.420000076293945,{"date":854,"close":855},"2025-03-21",21.219999313354492,{"date":857,"close":858},"2025-03-28",18.670000076293945,{"date":860,"close":861},"2025-04-04",18.239999771118164,{"date":863,"close":864},"2025-04-11",16.389999389648438,{"date":866,"close":867},"2025-04-17",16.299999237060547,{"date":869,"close":870},"2025-04-25",17.68000030517578,{"date":872,"close":873},"2025-05-02",19.09000015258789,{"date":875,"close":876},"2025-05-09",18.940000534057617,{"date":878,"close":879},"2025-05-16",18.040000915527344,{"date":881,"close":882},"2025-05-23",17.100000381469727,{"date":884,"close":885},"2025-05-30",17.270000457763672,{"date":887,"close":888},"2025-06-06",18.059999465942383,{"date":890,"close":891},"2025-06-13",18.649999618530273,{"date":893,"close":894},"2025-06-20",19.1200008392334,{"date":896,"close":897},"2025-06-27",21.270000457763672,{"date":899,"close":900},"2025-07-03",21.6299991607666,{"date":902,"close":903},"2025-07-11",21.450000762939453,{"date":905,"close":906},"2025-07-18",21.31999969482422,{"date":908,"close":909},"2025-07-25",26.700000762939453,{"date":911,"close":912},"2025-08-01",24.950000762939453,{"date":914,"close":915},"2025-08-08",24.530000686645508,{"date":917,"close":918},"2025-08-15",25.950000762939453,{"date":920,"close":921},"2025-08-20",25.270000457763672,{"date":923,"close":924},"2025-08-21",24.6299991607666,{"date":926,"close":927},"2025-08-22",25.40999984741211,{"date":929,"close":930},"2025-08-25",25.8700008392334,{"date":932,"close":933},"2025-08-26",25.530000686645508,{"date":935,"close":930},"2025-08-27",{"date":937,"close":789},"2025-08-28",{"date":939,"close":940},"2025-08-29",25.65999984741211,{"date":942,"close":943},"2025-09-02",25.280000686645508,{"date":945,"close":946},"2025-09-03",25.049999237060547,{"date":948,"close":949},"2025-09-04",24.780000686645508,{"date":951,"close":952},"2025-09-05",26.059999465942383,{"date":954,"close":955},"2025-09-08",26.690000534057617,{"date":957,"close":958},"2025-09-09",26.1299991607666,{"date":960,"close":961},"2025-09-10",26.290000915527344,{"date":963,"close":964},"2025-09-11",27.3799991607666,{"date":966,"close":967},"2025-09-12",27.530000686645508,{"date":969,"close":970},"2025-09-15",27.06999969482422,{"date":972,"close":973},"2025-09-16",26.979999542236328,{"date":975,"close":976},"2025-09-17",27.209999084472656,{"date":978,"close":979},"2025-09-18",27.540000915527344,{"date":981,"close":982},"2025-09-19",24.229999542236328,{"date":984,"close":985},"2025-09-22",25.31999969482422,{"date":987,"close":988},"2025-09-23",25.940000534057617,{"date":990,"close":991},"2025-09-24",26.299999237060547,{"date":993,"close":994},"2025-09-25",26.40999984741211,{"date":218,"close":996},27.559999465942383,{"date":998,"close":999},"2025-09-29",26.829999923706055,{"date":1001,"close":964},"2025-09-30",{"date":188,"close":1003},28.34000015258789,{"date":1005,"close":1006},"2025-10-02",28.889999389648438,{"date":1008,"close":1009},"2025-10-03",28.729999542236328,{"date":1011,"close":1012},"2025-10-06",28.68000030517578,{"date":1014,"close":1015},"2025-10-07",28.770000457763672,{"date":1017,"close":1009},"2025-10-08",{"date":1019,"close":1020},"2025-10-09",28.93000030517578,{"date":1022,"close":1023},"2025-10-10",28.100000381469727,{"date":1025,"close":1026},"2025-10-13",28.030000686645508,{"date":1028,"close":1029},"2025-10-14",28.459999084472656,{"date":1031,"close":1006},"2025-10-15",{"date":1033,"close":1034},"2025-10-16",28.559999465942383,{"date":1036,"close":1037},"2025-10-17",28.420000076293945,{"date":1039,"close":1040},"2025-10-20",28.940000534057617,{"date":1042,"close":1043},"2025-10-21",29.170000076293945,{"date":1045,"close":1046},"2025-10-22",28,{"date":1048,"close":1049},"2025-10-23",28.860000610351562,{"date":1051,"close":1052},"2025-10-24",29.239999771118164,{"date":1054,"close":1040},"2025-10-27",{"date":1056,"close":1057},"2025-10-28",28.8700008392334,{"date":1059,"close":1060},"2025-10-29",28.75,{"date":1062,"close":1060},"2025-10-30",{"date":1064,"close":1065},"2025-10-31",28.670000076293945,{"date":1067,"close":1068},"2025-11-03",28.5,{"date":1070,"close":1071},"2025-11-04",28.1299991607666,{"date":1073,"close":1074},"2025-11-05",28.350000381469727,{"date":1076,"close":1077},"2025-11-06",27.59000015258789,{"date":1079,"close":1080},"2025-11-07",27.709999084472656,{"date":1082,"close":1046},"2025-11-10",{"date":1084,"close":1085},"2025-11-11",28.020000457763672,{"date":1087,"close":1088},"2025-11-12",28.56999969482422,{"date":1090,"close":1091},"2025-11-13",28.270000457763672,{"date":1093,"close":1094},"2025-11-14",28.389999389648438,{"date":1096,"close":1097},"2025-11-17",27.959999084472656,{"date":1099,"close":1100},"2025-11-18",28.399999618530273,{"date":1102,"close":1103},"2025-11-19",27.889999389648438,{"date":1105,"close":1106},"2025-11-20",27.809999465942383,{"date":1108,"close":1109},"2025-11-21",28.799999237060547,{"date":1111,"close":1112},"2025-11-24",28.809999465942383,{"date":1114,"close":1115},"2025-11-25",29.809999465942383,{"date":1117,"close":1118},"2025-11-26",29.850000381469727,{"date":1120,"close":1121},"2025-11-28",29.540000915527344,{"date":1123,"close":1124},"2025-12-01",29.709999084472656,{"date":1126,"close":1127},"2025-12-02",30.079999923706055,{"date":1129,"close":1130},"2025-12-03",29.3700008392334,{"date":1132,"close":1133},"2025-12-04",28.229999542236328,{"date":1135,"close":1136},"2025-12-05",28.40999984741211,{"date":1138,"close":1139},"2025-12-08",27.84000015258789,{"date":1141,"close":1142},"2025-12-09",27.56999969482422,{"date":1144,"close":1145},"2025-12-10",28.06999969482422,{"date":1147,"close":1148},"2025-12-11",29.030000686645508,{"date":1150,"close":1151},"2025-12-12",28.969999313354492,{"date":1153,"close":1154},"2025-12-15",29.3799991607666,{"date":1156,"close":1157},"2025-12-16",29.280000686645508,{"date":1159,"close":1160},"2025-12-17",28.649999618530273,{"date":1162,"close":1015},"2025-12-18",{"date":1164,"close":1165},"2025-12-19",27,{"date":1167,"close":1168},"2025-12-22",27.600000381469727,{"date":1170,"close":1049},"2025-12-23",{"date":1172,"close":1173},"2025-12-24",29.049999237060547,{"date":1175,"close":1176},"2025-12-26",29.420000076293945,{"date":1178,"close":1179},"2025-12-29",30.81999969482422,{"date":1181,"close":1182},"2025-12-30",29.530000686645508,{"date":1184,"close":1185},"2025-12-31",29.6299991607666,{"date":1187,"close":1188},"2026-01-02",29.959999084472656,{"date":1190,"close":1191},"2026-01-05",30.399999618530273,{"date":1193,"close":1194},"2026-01-06",31.84000015258789,{"date":1196,"close":1197},"2026-01-07",32.25,{"date":1199,"close":1200},"2026-01-08",32.56999969482422,{"date":1202,"close":1203},"2026-01-09",33.439998626708984,{"date":1205,"close":1206},"2026-01-12",33.95000076293945,{"date":1208,"close":1209},"2026-01-13",34.16999816894531,{"date":1211,"close":1212},"2026-01-14",33.900001525878906,{"date":1214,"close":1215},"2026-01-15",34.58000183105469,{"date":1217,"close":1218},"2026-01-16",34.400001525878906,{"date":1220,"close":1221},"2026-01-20",33.310001373291016,{"date":1223,"close":1224},"2026-01-21",34.439998626708984,{"date":184,"close":409},{"date":1227,"close":733},"2026-01-23",{"date":1229,"close":1230},"2026-01-26",34.54999923706055,{"date":1232,"close":1233},"2026-01-27",34.04999923706055,{"date":1235,"close":1236},"2026-01-28",34.900001525878906,{"date":1238,"close":1239},"2026-01-29",35.54999923706055,{"date":1241,"close":553},"2026-01-30",{"date":1243,"close":1244},"2026-02-02",34.84000015258789,{"date":1246,"close":1247},"2026-02-03",35.189998626708984,{"date":1249,"close":1250},"2026-02-04",34.7400016784668,{"date":1252,"close":1253},"2026-02-05",34.060001373291016,{"date":1255,"close":1256},"2026-02-06",34.11000061035156,{"date":1258,"close":1259},"2026-02-09",34.18000030517578,{"date":1261,"close":1262},"2026-02-10",35.0099983215332,{"date":1264,"close":1265},"2026-02-11",35.29999923706055,{"date":1267,"close":304},"2026-02-12",{"date":1269,"close":436},"2026-02-13",{"date":1271,"close":1272},"2026-02-17",33.88999938964844,{"date":1274,"close":1275},"2026-02-18",32.619998931884766,{"date":1277,"close":1278},"2026-02-19",31.31999969482422,{"date":1280,"close":1281},"2026-02-20",32.439998626708984,{"date":1283,"close":1284},"2026-02-23",32.560001373291016,{"date":1286,"close":1287},"2026-02-24",32.86000061035156,{"date":1289,"close":1206},"2026-02-25",{"date":1291,"close":1292},"2026-02-26",34.2400016784668,{"date":1294,"close":1295},"2026-02-27",34.77000045776367,{"date":1297,"close":1259},"2026-03-02",{"date":1299,"close":1300},"2026-03-03",34.290000915527344,{"date":1302,"close":1303},"2026-03-04",34.790000915527344,{"date":1305,"close":1306},"2026-03-05",35.459999084472656,{"date":1308,"close":1309},"2026-03-06",36.04999923706055,{"date":1311,"close":1312},"2026-03-09",34.939998626708984,{"date":1314,"close":1315},"2026-03-10",34.310001373291016,{"date":1317,"close":1318},"2026-03-11",34.06999969482422,{"date":1320,"close":1321},"2026-03-12",33.52000045776367,{"date":1323,"close":624},"2026-03-13",{"date":1325,"close":1326},"2026-03-16",33.91999816894531,{"date":1328,"close":304},"2026-03-17",{"date":1330,"close":1331},"2026-03-18",33.38999938964844,{"date":1333,"close":1292},"2026-03-19",{"date":1335,"close":1336},"2026-03-20",37.25,{"date":1338,"close":1339},"2026-03-23",38.43000030517578,{"date":1341,"close":1342},"2026-03-24",38.86000061035156,{"date":167,"close":1344},39.09000015258789,{"date":1346,"close":1347},"2026-03-26",39.02000045776367,{"date":1349,"close":1350},"2026-03-27",38.7400016784668,{"date":1352,"close":1353},"2026-03-30",38.83000183105469,{"date":1355,"close":1356},"2026-03-31",39.060001373291016,{"date":1358,"close":1359},"2026-04-01",38.77000045776367,{"date":1361,"close":1362},"2026-04-02",39.20000076293945,{"date":1364,"close":1365},"2026-04-06",38.90999984741211,{"date":1367,"close":1356},"2026-04-07",{"date":1369,"close":1370},"2026-04-08",39.38999938964844,{"date":1372,"close":640},"2026-04-09",{"date":1374,"close":1375},"2026-04-10",39.56999969482422,{"date":1377,"close":1378},"2026-04-13",39.58000183105469,{"date":1380,"close":1381},"2026-04-14",39.900001525878906,{"date":1383,"close":1384},"2026-04-15",39.5099983215332,{"date":1386,"close":1387},"2026-04-16",39.7599983215332,{"date":1389,"close":655},"2026-04-17",{"date":1391,"close":1387},"2026-04-20",{"date":1393,"close":1394},"2026-04-21",38.06999969482422,{"date":1396,"close":1397},"2026-04-22",39.189998626708984,{"date":1399,"close":1400},"2026-04-23",42.060001373291016,{"date":1402,"close":1403},"2026-04-24",40.34000015258789,{"date":1405,"close":1406},"2026-04-27",40.720001220703125,{"date":1408,"close":1409},"2026-04-28",40.90999984741211,{"date":1411,"close":1412},"2026-04-29",40.22999954223633,{"date":1414,"close":1415},"2026-04-30",40.36000061035156,{"date":1417,"close":1418},"2026-05-01",40.349998474121094,{"date":1420,"close":1421},"2026-05-04",38.91999816894531,{"date":1423,"close":1424},"2026-05-05",39.36000061035156,{"date":1426,"close":1381},"2026-05-06",{"date":150,"close":649},{"date":1429,"close":1430},"2026-05-08",40.099998474121094,{"date":1432,"close":1433},"2026-05-11",40.060001373291016,{"date":1435,"close":1436},"2026-05-12",38.970001220703125,{"date":1438,"close":1439},"2026-05-13",38.720001220703125,{"date":1441,"close":640},"2026-05-14",{"date":1443,"close":621},"2026-05-15",{"date":1445,"close":1446},"2026-05-18",40.439998626708984,{"date":1448,"close":358},"2026-05-19",{"date":1450,"close":1451},"2026-05-20",39.2400016784668,{"date":1453,"close":1454},"2026-05-21",40.13999938964844,{"date":1456,"close":1457},"2026-05-22",40.709999084472656,{"date":1459,"close":1460},"2026-05-26",40.84000015258789,{"date":1462,"close":1463},"2026-05-27",41.22999954223633,{"date":1465,"close":1466},"2026-05-28",40.900001525878906,{"date":1468,"close":1469},"2026-05-29",40.5,{"date":1471,"close":1472},"2026-06-01",42.77000045776367,{"date":1474,"close":1475},"2026-06-02",42.75,{"date":1477,"close":1478},"2026-06-03",42.099998474121094,{"date":1480,"close":1481},"2026-06-04",43.5,{"date":1483,"close":1484},"2026-06-05",43.15999984741211,{"date":1486,"close":1487},"2026-06-08",42.650001525878906,{"date":1489,"close":1490},"2026-06-09",42.70000076293945,{"date":1492,"close":1493},"2026-06-10",44.0099983215332,{"date":1495,"close":1493},"2026-06-11",{"date":1497,"close":1498},"2026-06-12",43.88999938964844,{"date":1500,"close":1501},"2026-06-15",42.25,{"date":1503,"close":1504},"2026-06-16",42.380001068115234,{"date":1506,"close":1475},"2026-06-17",{"date":1508,"close":541},"2026-06-18",{"date":1510,"close":1511},"2026-06-22",42.529998779296875,{"date":1513,"close":1514},"2026-06-23",42.470001220703125,{"date":1516,"close":1517},"2026-06-24",42.88999938964844,{"date":1519,"close":1520},"2026-06-25",43.93000030517578,{"date":1522,"close":1523},"2026-06-26",46.0099983215332,{"date":1525,"close":1526},"2026-06-29",46.099998474121094,{"date":1528,"close":1529},"2026-06-30",46,{"date":135,"close":1531},47.34000015258789,{"date":1533,"close":448},"2026-07-02",{"date":1535,"close":1536},"2026-07-06",46.20000076293945,{"date":1538,"close":1539},"2026-07-07",45.2599983215332,{"date":1541,"close":1542},"2026-07-08",45.27000045776367,{"date":1544,"close":1545},"2026-07-09",45.16999816894531,{"date":1547,"close":1548},"2026-07-10",45.529998779296875,{"date":1550,"close":448},"2026-07-13",{"date":1552,"close":1553},"2026-07-14",46.75,{"date":1555,"close":538},"2026-07-15",{"date":1557,"close":1558},"2026-07-16",46.529998779296875,{"date":1560,"close":1561},"2026-07-17",46.959999084472656,{"date":1563,"close":1564},"2026-07-20",46.380001068115234,{"date":117,"close":1566},46.810001373291016,{"date":1568,"close":1569},"2026-07-22",46.36000061035156,{"date":1571,"close":1572},"2026-07-23",46.439998626708984,{"date":1574,"close":1575},"2026-07-27",40.7599983215332,{"date":1577,"close":1578},"2026-07-28",40.630001068115234,{"date":1580,"close":1581},"2026-07-29",41.029998779296875,{"date":1583,"close":1584},"2026-07-30",41.84000015258789,{"date":1586,"close":1587},"2026-07-31",40.650001525878906,{"date":1589,"close":1590},"2026-08-03",42.08000183105469,{"date":1592,"close":1593},"2026-08-04",43.5099983215332,{"date":81,"close":1595},42.47999954223633,{"date":71,"close":1381},{"date":47,"close":1598},41.97999954223633,{"date":1600,"close":1601},"2026-08-10",42.779998779296875,{"date":1603,"close":1604},"2026-08-11",41.33000183105469,{"date":1606,"close":52},"2026-08-12",{"date":1608,"close":1609},"2026-08-13",41.59000015258789,{"date":1611,"close":1612},"2026-08-14",41.43000030517578,{"date":1614,"close":1615},"2026-08-17",41.47999954223633,{"date":1617,"close":1618},"2026-08-18",41.29999923706055,{"date":1620,"close":1621},"2026-08-19",40.68000030517578,{"date":1623,"close":1624},"2026-08-20",39.97999954223633,{"date":252,"close":1454},{"count":256,"fetchedAt":1627,"source":247},"2026-08-25T00:14:29.203Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1629},"\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>",1787616869128]