[{"data":1,"prerenderedAt":1555},["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-SHOO":25,"$fDavSge0JfGpVRkCfkTU7ozICrya6r9oNFKLklav9n3w":26,"ticker-mcap-SHOO":182,"ticker-profile-SHOO":191,"ticker-earnings-SHOO":205,"ticker-congress-SHOO":210,"i-lucide:info":1553},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"913241","STEVEN MADDEN, LTD.","Manufacturing","SHOO",[34,51,62,74,85,97,108,117,124,129,134,138,143,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-16T00:00:00.000Z","0000897069-26-001404-0","4","MIGLIORINI PETER","","D",45.3001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1170930\u002F000089706926001404\u002F0000897069-26-001404-index.htm",4000,16830,181200.4,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0000897069-26-001402-0","Reed Arian Simone",45.375,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906214\u002F000089706926001402\u002F0000897069-26-001402-index.htm",1100,9446,49912.5,{"daysSinceLastFiling":60,"isFirstFiling":6,"priorFilingDate":61},11,"2026-06-04T20:55:50.000Z",{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"2026-06-10T20:48:57.000Z","0000897069-26-001357-0","Ciglar Christina","Chief Product Officer",44.7399,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2126080\u002F000089706926001357\u002F0000897069-26-001357-index.htm",5147,35200,230276.2653,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":75,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":82},"0000897069-26-001318-0",43.8204,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906214\u002F000089706926001318\u002F0000897069-26-001318-index.htm",475,10546,20814.69,"2026-06-04",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},14,"2026-05-21T20:53:11.000Z",{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49,"insiderHistory":96},"2026-06-03T00:00:00.000Z","0000897069-26-001310-0","VARELA AMELIA","President",43.445,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307523\u002F000089706926001310\u002F0000897069-26-001310-index.htm",10000,209632,434450,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49,"insiderHistory":107},"2026-05-26T00:00:00.000Z","0000897069-26-001227-0","Davis Peter Allan",41.9832,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907102\u002F000089706926001227\u002F0000897069-26-001227-index.htm",3030,5651,127209.09599999999,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":109,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49,"insiderHistory":116},"0000897069-26-001216-0",39.9675,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906214\u002F000089706926001216\u002F0000897069-26-001216-index.htm",648,8057,25898.940000000002,"2026-05-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":118,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001216-1",2964,11021,"A","Stock award","non-discretionary",{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":119,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"2026-05-21T00:00:00.000Z","0000897069-26-001210-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1170930\u002F000089706926001210\u002F0000897069-26-001210-index.htm",20830,{"cik":29,"filedAt":125,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":119,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001206-0","Kumar Maria Teresa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840697\u002F000089706926001206\u002F0000897069-26-001206-index.htm",12224,{"cik":29,"filedAt":125,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":119,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001200-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907102\u002F000089706926001200\u002F0000897069-26-001200-index.htm",8681,{"cik":29,"filedAt":125,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":119,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001212-0","LYNCH ROSE PEABODY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243580\u002F000089706926001212\u002F0000897069-26-001212-index.htm",29127,{"cik":29,"filedAt":125,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":119,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001202-0","Ferrara Al","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684420\u002F000089706926001202\u002F0000897069-26-001202-index.htm",30115,{"cik":29,"filedAt":125,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":119,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001204-0","KLIPPER MITCHELL S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1038859\u002F000089706926001204\u002F0000897069-26-001204-index.htm",36473,{"cik":29,"filedAt":125,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":119,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123},"0000897069-26-001214-0","Sachdev Ravi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1445581\u002F000089706926001214\u002F0000897069-26-001214-index.htm",87053,"manufacturing",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"HSY","HERSHEY CO",{"ticker":164,"issuerName":165},"ANET","Arista Networks, Inc.",{"ticker":167,"issuerName":168},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":170,"issuerName":171},"TDG","TransDigm Group INC",{"ticker":173,"issuerName":174},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":176,"issuerName":177},"CIEN","CIENA CORP",{"count":179,"fetchedAt":180,"source":181},15,"2026-07-29T02:09:49.905Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},3220144410.5275726,"fresh","2026-07-28",1,"2026-05-05",{"count":187,"fetchedAt":190,"source":181},"2026-07-29T02:09:49.906Z",{"data":192,"meta":204},{"ticker":32,"ceo":193,"industry":194,"fullTimeEmployees":195,"ipoDate":196,"country":197,"state":198,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"Edward R. Rosenfeld","Apparel - Footwear & Accessories",3500,"1993-12-13","US","NY","Long Island City","https:\u002F\u002Fwww.stevemadden.com",1.128,"22.26-46.88","2026-06-06T04:00:26.659Z",{"count":187,"fetchedAt":190,"source":181},{"data":206,"meta":208},{"ticker":32,"points":207},[],{"count":187,"fetchedAt":209,"source":181},"2026-07-29T02:09:49.907Z",{"data":211,"meta":1551},{"congressTrades":212,"insiderTrades":213,"priceHistory":229,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":61,"filingId":75,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":84,"filingId":109,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":84,"filingId":118,"formType":25,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":119,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":119,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":119,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":119,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":119,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":119,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":121,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":119,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":121,"transactionDate":115},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,975,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1020,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1122,1125,1127,1130,1133,1136,1139,1142,1145,1147,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1295,1298,1301,1303,1306,1309,1311,1314,1317,1320,1323,1325,1327,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1415,1418,1421,1424,1427,1430,1432,1433,1436,1438,1441,1444,1446,1449,1452,1455,1456,1457,1459,1462,1464,1467,1470,1473,1475,1478,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1511,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1541,1544,1546,1549],{"date":231,"close":232},"2021-07-30",43.83000183105469,{"date":234,"close":235},"2021-08-06",42.189998626708984,{"date":237,"close":238},"2021-08-13",41.900001525878906,{"date":240,"close":241},"2021-08-20",40.43000030517578,{"date":243,"close":244},"2021-08-27",41.380001068115234,{"date":246,"close":247},"2021-09-03",39.709999084472656,{"date":249,"close":250},"2021-09-10",39.54999923706055,{"date":252,"close":253},"2021-09-17",39.68000030517578,{"date":255,"close":256},"2021-09-24",42.09000015258789,{"date":258,"close":259},"2021-10-01",40.619998931884766,{"date":261,"close":262},"2021-10-08",41.599998474121094,{"date":264,"close":265},"2021-10-15",42.81999969482422,{"date":267,"close":268},"2021-10-22",44.47999954223633,{"date":270,"close":271},"2021-10-29",45.099998474121094,{"date":273,"close":274},"2021-11-05",49.77000045776367,{"date":276,"close":277},"2021-11-12",49.810001373291016,{"date":279,"close":280},"2021-11-19",49.33000183105469,{"date":282,"close":283},"2021-11-26",47.439998626708984,{"date":285,"close":286},"2021-12-03",46.029998779296875,{"date":288,"close":289},"2021-12-10",48.4900016784668,{"date":291,"close":292},"2021-12-17",44.599998474121094,{"date":294,"close":295},"2021-12-23",44.439998626708984,{"date":297,"close":298},"2021-12-31",46.470001220703125,{"date":300,"close":301},"2022-01-07",43.93000030517578,{"date":303,"close":304},"2022-01-14",41.939998626708984,{"date":306,"close":307},"2022-01-21",39.72999954223633,{"date":309,"close":310},"2022-01-28",40.900001525878906,{"date":312,"close":313},"2022-02-04",40.90999984741211,{"date":315,"close":316},"2022-02-11",42.0099983215332,{"date":318,"close":319},"2022-02-18",42.06999969482422,{"date":321,"close":322},"2022-02-25",42.880001068115234,{"date":324,"close":325},"2022-03-04",40.2599983215332,{"date":327,"close":328},"2022-03-11",38.29999923706055,{"date":330,"close":331},"2022-03-18",41.220001220703125,{"date":333,"close":334},"2022-03-25",39.959999084472656,{"date":336,"close":337},"2022-04-01",37.84000015258789,{"date":339,"close":340},"2022-04-08",38.400001525878906,{"date":342,"close":343},"2022-04-14",40.83000183105469,{"date":345,"close":346},"2022-04-22",42.040000915527344,{"date":348,"close":349},"2022-04-29",41.060001373291016,{"date":351,"close":352},"2022-05-06",40.150001525878906,{"date":354,"close":355},"2022-05-13",38.290000915527344,{"date":357,"close":358},"2022-05-20",35.0099983215332,{"date":360,"close":361},"2022-05-27",38.060001373291016,{"date":363,"close":364},"2022-06-03",38.88999938964844,{"date":366,"close":367},"2022-06-10",36,{"date":369,"close":370},"2022-06-17",32.75,{"date":372,"close":373},"2022-06-24",35.2599983215332,{"date":375,"close":376},"2022-07-01",31.81999969482422,{"date":378,"close":379},"2022-07-08",33.560001373291016,{"date":381,"close":382},"2022-07-15",31.84000015258789,{"date":384,"close":385},"2022-07-22",34.869998931884766,{"date":387,"close":388},"2022-07-29",31.700000762939453,{"date":390,"close":391},"2022-08-05",32.56999969482422,{"date":393,"close":394},"2022-08-12",33.689998626708984,{"date":396,"close":397},"2022-08-19",32.5099983215332,{"date":399,"close":400},"2022-08-26",30.959999084472656,{"date":402,"close":403},"2022-09-02",28.780000686645508,{"date":405,"close":406},"2022-09-09",30.579999923706055,{"date":408,"close":409},"2022-09-16",29.270000457763672,{"date":411,"close":412},"2022-09-23",27.75,{"date":414,"close":415},"2022-09-30",26.670000076293945,{"date":417,"close":418},"2022-10-07",27.520000457763672,{"date":420,"close":418},"2022-10-14",{"date":422,"close":423},"2022-10-21",28.940000534057617,{"date":425,"close":426},"2022-10-28",29.90999984741211,{"date":428,"close":429},"2022-11-04",30.059999465942383,{"date":431,"close":432},"2022-11-11",33,{"date":434,"close":435},"2022-11-18",33.630001068115234,{"date":437,"close":438},"2022-11-25",33.959999084472656,{"date":440,"close":441},"2022-12-02",35.04999923706055,{"date":443,"close":444},"2022-12-09",32.939998626708984,{"date":446,"close":447},"2022-12-16",31.709999084472656,{"date":449,"close":450},"2022-12-23",32.5,{"date":452,"close":453},"2022-12-30",31.959999084472656,{"date":455,"close":456},"2023-01-06",31.34000015258789,{"date":458,"close":379},"2023-01-13",{"date":460,"close":461},"2023-01-20",33.18000030517578,{"date":463,"close":464},"2023-01-27",35.38999938964844,{"date":466,"close":467},"2023-02-03",37.08000183105469,{"date":469,"close":470},"2023-02-10",33.58000183105469,{"date":472,"close":473},"2023-02-17",34.970001220703125,{"date":475,"close":476},"2023-02-24",35.70000076293945,{"date":478,"close":479},"2023-03-03",36.83000183105469,{"date":481,"close":482},"2023-03-10",34.459999084472656,{"date":484,"close":485},"2023-03-17",35.380001068115234,{"date":487,"close":488},"2023-03-24",34.939998626708984,{"date":490,"close":367},"2023-03-31",{"date":492,"close":493},"2023-04-06",34.63999938964844,{"date":495,"close":496},"2023-04-14",36.220001220703125,{"date":498,"close":499},"2023-04-21",35,{"date":501,"close":502},"2023-04-28",35.040000915527344,{"date":504,"close":505},"2023-05-05",32.77000045776367,{"date":507,"close":508},"2023-05-12",32.79999923706055,{"date":510,"close":511},"2023-05-19",30.979999542236328,{"date":513,"close":514},"2023-05-26",31,{"date":516,"close":517},"2023-06-02",32.650001525878906,{"date":519,"close":520},"2023-06-09",33.31999969482422,{"date":522,"close":523},"2023-06-16",34.119998931884766,{"date":525,"close":526},"2023-06-23",30.8700008392334,{"date":528,"close":529},"2023-06-30",32.689998626708984,{"date":531,"close":532},"2023-07-07",31.809999465942383,{"date":534,"close":535},"2023-07-14",32.66999816894531,{"date":537,"close":538},"2023-07-21",32.43000030517578,{"date":540,"close":541},"2023-07-28",33.77000045776367,{"date":543,"close":544},"2023-08-04",36.18000030517578,{"date":546,"close":547},"2023-08-11",34.97999954223633,{"date":549,"close":550},"2023-08-18",34.720001220703125,{"date":552,"close":553},"2023-08-25",33.61000061035156,{"date":555,"close":556},"2023-09-01",35.09000015258789,{"date":558,"close":559},"2023-09-08",33.79999923706055,{"date":561,"close":562},"2023-09-15",31.799999237060547,{"date":564,"close":565},"2023-09-22",30.860000610351562,{"date":567,"close":568},"2023-09-29",31.770000457763672,{"date":570,"close":571},"2023-10-06",31.3799991607666,{"date":573,"close":453},"2023-10-13",{"date":575,"close":576},"2023-10-20",33.22999954223633,{"date":578,"close":579},"2023-10-27",31.729999542236328,{"date":581,"close":582},"2023-11-03",34.70000076293945,{"date":584,"close":585},"2023-11-10",33.29999923706055,{"date":587,"close":588},"2023-11-17",36.540000915527344,{"date":590,"close":591},"2023-11-24",37.380001068115234,{"date":593,"close":594},"2023-12-01",38.86000061035156,{"date":596,"close":597},"2023-12-08",39.2599983215332,{"date":599,"close":600},"2023-12-15",42.220001220703125,{"date":602,"close":603},"2023-12-22",43.130001068115234,{"date":605,"close":606},"2023-12-29",42,{"date":608,"close":609},"2024-01-05",40.939998626708984,{"date":611,"close":612},"2024-01-12",41.959999084472656,{"date":614,"close":615},"2024-01-19",41.5,{"date":617,"close":618},"2024-01-26",42.869998931884766,{"date":620,"close":621},"2024-02-02",42.38999938964844,{"date":623,"close":624},"2024-02-09",41.75,{"date":626,"close":627},"2024-02-16",43.86000061035156,{"date":629,"close":630},"2024-02-23",44.400001525878906,{"date":632,"close":633},"2024-03-01",42.709999084472656,{"date":635,"close":636},"2024-03-08",41.9900016784668,{"date":638,"close":639},"2024-03-15",41.630001068115234,{"date":641,"close":642},"2024-03-22",41.13999938964844,{"date":644,"close":645},"2024-03-28",42.279998779296875,{"date":647,"close":648},"2024-04-05",40.959999084472656,{"date":650,"close":651},"2024-04-12",39.09000015258789,{"date":653,"close":654},"2024-04-19",39.119998931884766,{"date":656,"close":657},"2024-04-26",40.47999954223633,{"date":659,"close":660},"2024-05-03",39.59000015258789,{"date":662,"close":663},"2024-05-10",41.369998931884766,{"date":665,"close":666},"2024-05-17",41.65999984741211,{"date":668,"close":669},"2024-05-24",42.84000015258789,{"date":671,"close":672},"2024-05-31",44.45000076293945,{"date":674,"close":675},"2024-06-07",44.529998779296875,{"date":677,"close":678},"2024-06-14",43.709999084472656,{"date":680,"close":681},"2024-06-21",43.56999969482422,{"date":683,"close":684},"2024-06-28",42.29999923706055,{"date":686,"close":612},"2024-07-05",{"date":688,"close":689},"2024-07-12",44.540000915527344,{"date":691,"close":692},"2024-07-19",43.79999923706055,{"date":694,"close":695},"2024-07-26",44.02000045776367,{"date":697,"close":698},"2024-08-02",41.61000061035156,{"date":700,"close":701},"2024-08-09",43.08000183105469,{"date":703,"close":704},"2024-08-16",44.16999816894531,{"date":706,"close":707},"2024-08-23",45.15999984741211,{"date":709,"close":271},"2024-08-30",{"date":711,"close":712},"2024-09-06",43.11000061035156,{"date":714,"close":715},"2024-09-13",45.61000061035156,{"date":717,"close":718},"2024-09-20",47.470001220703125,{"date":720,"close":721},"2024-09-27",48.689998626708984,{"date":723,"close":724},"2024-10-04",49.349998474121094,{"date":726,"close":727},"2024-10-11",47.880001068115234,{"date":729,"close":730},"2024-10-18",48.560001373291016,{"date":732,"close":733},"2024-10-25",45.29999923706055,{"date":735,"close":736},"2024-11-01",44.75,{"date":738,"close":739},"2024-11-08",44.630001068115234,{"date":741,"close":742},"2024-11-15",43.22999954223633,{"date":744,"close":745},"2024-11-22",43.400001525878906,{"date":747,"close":748},"2024-11-29",45.58000183105469,{"date":750,"close":751},"2024-12-06",44.7400016784668,{"date":753,"close":754},"2024-12-13",43.66999816894531,{"date":756,"close":757},"2024-12-20",42.83000183105469,{"date":759,"close":760},"2024-12-27",42.33000183105469,{"date":762,"close":763},"2025-01-03",41.90999984741211,{"date":765,"close":766},"2025-01-10",40.91999816894531,{"date":768,"close":769},"2025-01-17",41.119998931884766,{"date":771,"close":615},"2025-01-24",{"date":773,"close":774},"2025-01-31",41.04999923706055,{"date":776,"close":777},"2025-02-07",37.189998626708984,{"date":779,"close":780},"2025-02-14",39.630001068115234,{"date":782,"close":783},"2025-02-21",38.22999954223633,{"date":785,"close":786},"2025-02-28",32.790000915527344,{"date":788,"close":789},"2025-03-07",28.889999389648438,{"date":791,"close":792},"2025-03-14",25.299999237060547,{"date":794,"close":795},"2025-03-21",25.030000686645508,{"date":797,"close":798},"2025-03-28",26.649999618530273,{"date":800,"close":801},"2025-04-04",24.100000381469727,{"date":803,"close":804},"2025-04-11",20.799999237060547,{"date":806,"close":807},"2025-04-17",19.899999618530273,{"date":809,"close":804},"2025-04-25",{"date":811,"close":812},"2025-05-02",21.09000015258789,{"date":814,"close":815},"2025-05-09",22.979999542236328,{"date":817,"close":818},"2025-05-16",26.18000030517578,{"date":820,"close":821},"2025-05-23",24.549999237060547,{"date":823,"close":824},"2025-05-30",24.649999618530273,{"date":826,"close":827},"2025-06-06",24.959999084472656,{"date":829,"close":830},"2025-06-13",23.020000457763672,{"date":832,"close":833},"2025-06-20",23.110000610351562,{"date":835,"close":836},"2025-06-27",24.559999465942383,{"date":838,"close":839},"2025-07-03",25.979999542236328,{"date":841,"close":842},"2025-07-11",25.520000457763672,{"date":844,"close":845},"2025-07-18",26.469999313354492,{"date":847,"close":848},"2025-07-25",26.8700008392334,{"date":850,"close":851},"2025-07-28",27,{"date":853,"close":854},"2025-07-29",26.31999969482422,{"date":856,"close":857},"2025-07-30",23.8700008392334,{"date":859,"close":860},"2025-07-31",24.010000228881836,{"date":862,"close":863},"2025-08-01",23.520000457763672,{"date":865,"close":866},"2025-08-04",25.100000381469727,{"date":868,"close":866},"2025-08-05",{"date":870,"close":871},"2025-08-06",25.850000381469727,{"date":873,"close":874},"2025-08-07",25.649999618530273,{"date":876,"close":877},"2025-08-08",25.440000534057617,{"date":879,"close":880},"2025-08-11",24.610000610351562,{"date":882,"close":883},"2025-08-12",26.100000381469727,{"date":885,"close":886},"2025-08-13",27.329999923706055,{"date":888,"close":889},"2025-08-14",26.739999771118164,{"date":891,"close":892},"2025-08-15",27.010000228881836,{"date":894,"close":895},"2025-08-18",26.920000076293945,{"date":897,"close":898},"2025-08-19",27.040000915527344,{"date":900,"close":901},"2025-08-20",26.600000381469727,{"date":903,"close":904},"2025-08-21",27.1299991607666,{"date":906,"close":907},"2025-08-22",28.540000915527344,{"date":909,"close":910},"2025-08-25",28.030000686645508,{"date":912,"close":913},"2025-08-26",28.139999389648438,{"date":915,"close":916},"2025-08-27",29.3799991607666,{"date":918,"close":919},"2025-08-28",29.18000030517578,{"date":921,"close":922},"2025-08-29",29.040000915527344,{"date":924,"close":925},"2025-09-02",29.43000030517578,{"date":927,"close":928},"2025-09-03",29.110000610351562,{"date":930,"close":931},"2025-09-04",30.1200008392334,{"date":933,"close":934},"2025-09-05",30.31999969482422,{"date":936,"close":937},"2025-09-08",30.5,{"date":939,"close":940},"2025-09-09",30.280000686645508,{"date":942,"close":937},"2025-09-10",{"date":944,"close":945},"2025-09-11",31.790000915527344,{"date":947,"close":948},"2025-09-12",31.149999618530273,{"date":950,"close":951},"2025-09-15",31.3700008392334,{"date":953,"close":954},"2025-09-16",31.530000686645508,{"date":956,"close":957},"2025-09-17",32.4900016784668,{"date":959,"close":960},"2025-09-18",32.70000076293945,{"date":962,"close":963},"2025-09-19",32.02000045776367,{"date":965,"close":966},"2025-09-22",33.15999984741211,{"date":968,"close":969},"2025-09-23",32.93000030517578,{"date":971,"close":972},"2025-09-24",32.81999969482422,{"date":974,"close":960},"2025-09-25",{"date":976,"close":541},"2025-09-26",{"date":978,"close":979},"2025-09-29",33.88999938964844,{"date":981,"close":982},"2025-09-30",33.47999954223633,{"date":984,"close":985},"2025-10-01",34.290000915527344,{"date":987,"close":988},"2025-10-02",34.25,{"date":990,"close":991},"2025-10-03",34.43000030517578,{"date":993,"close":994},"2025-10-06",33.70000076293945,{"date":996,"close":576},"2025-10-07",{"date":998,"close":999},"2025-10-08",34.150001525878906,{"date":1001,"close":1002},"2025-10-09",33.9900016784668,{"date":1004,"close":1005},"2025-10-10",32.25,{"date":1007,"close":1008},"2025-10-13",34.31999969482422,{"date":1010,"close":1011},"2025-10-14",34.959999084472656,{"date":1013,"close":1014},"2025-10-15",35.34000015258789,{"date":1016,"close":1017},"2025-10-16",34.9900016784668,{"date":1019,"close":499},"2025-10-17",{"date":1021,"close":1011},"2025-10-20",{"date":1023,"close":1017},"2025-10-21",{"date":1025,"close":1026},"2025-10-22",34.47999954223633,{"date":1028,"close":1029},"2025-10-23",35.619998931884766,{"date":1031,"close":1032},"2025-10-24",35.630001068115234,{"date":1034,"close":1035},"2025-10-27",35.439998626708984,{"date":1037,"close":1038},"2025-10-28",34.91999816894531,{"date":1040,"close":1041},"2025-10-29",34.41999816894531,{"date":1043,"close":1044},"2025-10-30",34.34000015258789,{"date":1046,"close":1047},"2025-10-31",33.90999984741211,{"date":1049,"close":508},"2025-11-03",{"date":1051,"close":1052},"2025-11-04",32.84000015258789,{"date":1054,"close":1055},"2025-11-05",37.31999969482422,{"date":1057,"close":1058},"2025-11-06",38.380001068115234,{"date":1060,"close":1061},"2025-11-07",38.209999084472656,{"date":1063,"close":1064},"2025-11-10",37.709999084472656,{"date":1066,"close":1067},"2025-11-11",38.869998931884766,{"date":1069,"close":1070},"2025-11-12",38.84000015258789,{"date":1072,"close":1073},"2025-11-13",38.189998626708984,{"date":1075,"close":1076},"2025-11-14",37.91999816894531,{"date":1078,"close":1079},"2025-11-17",36.97999954223633,{"date":1081,"close":1082},"2025-11-18",37.16999816894531,{"date":1084,"close":1082},"2025-11-19",{"date":1086,"close":1087},"2025-11-20",37.880001068115234,{"date":1089,"close":1090},"2025-11-21",39.7400016784668,{"date":1092,"close":1093},"2025-11-24",40.650001525878906,{"date":1095,"close":1096},"2025-11-25",41.54999923706055,{"date":1098,"close":1099},"2025-11-26",41.880001068115234,{"date":1101,"close":1102},"2025-11-28",41.779998779296875,{"date":1104,"close":1105},"2025-12-01",42.93000030517578,{"date":1107,"close":1108},"2025-12-02",41.70000076293945,{"date":1110,"close":1111},"2025-12-03",44.11000061035156,{"date":1113,"close":1114},"2025-12-04",43.09000015258789,{"date":1116,"close":1117},"2025-12-05",43.880001068115234,{"date":1119,"close":701},"2025-12-08",{"date":1121,"close":681},"2025-12-09",{"date":1123,"close":1124},"2025-12-10",43.720001220703125,{"date":1126,"close":295},"2025-12-11",{"date":1128,"close":1129},"2025-12-12",43.61000061035156,{"date":1131,"close":1132},"2025-12-15",44.150001525878906,{"date":1134,"close":1135},"2025-12-16",43.72999954223633,{"date":1137,"close":1138},"2025-12-17",42.88999938964844,{"date":1140,"close":1141},"2025-12-18",42.900001525878906,{"date":1143,"close":1144},"2025-12-19",43.04999923706055,{"date":1146,"close":754},"2025-12-22",{"date":1148,"close":633},"2025-12-23",{"date":1150,"close":1151},"2025-12-24",42.7599983215332,{"date":1153,"close":1154},"2025-12-26",43.040000915527344,{"date":1156,"close":1157},"2025-12-29",42.599998474121094,{"date":1159,"close":235},"2025-12-30",{"date":1161,"close":1162},"2025-12-31",41.63999938964844,{"date":1164,"close":1165},"2026-01-02",42.20000076293945,{"date":1167,"close":1168},"2026-01-05",43.65999984741211,{"date":1170,"close":1171},"2026-01-06",43.869998931884766,{"date":1173,"close":1174},"2026-01-07",44.029998779296875,{"date":1176,"close":1177},"2026-01-08",45.59000015258789,{"date":1179,"close":1180},"2026-01-09",45.04999923706055,{"date":1182,"close":707},"2026-01-12",{"date":1184,"close":1185},"2026-01-13",45.869998931884766,{"date":1187,"close":1188},"2026-01-14",45.4900016784668,{"date":1190,"close":1191},"2026-01-15",46.22999954223633,{"date":1193,"close":1194},"2026-01-16",45.599998474121094,{"date":1196,"close":1197},"2026-01-20",44.54999923706055,{"date":1199,"close":1200},"2026-01-21",45.220001220703125,{"date":1202,"close":1203},"2026-01-22",45.2599983215332,{"date":1205,"close":1188},"2026-01-23",{"date":1207,"close":1208},"2026-01-26",45.650001525878906,{"date":1210,"close":1211},"2026-01-27",43.9900016784668,{"date":1213,"close":1214},"2026-01-28",43.38999938964844,{"date":1216,"close":1217},"2026-01-29",43.95000076293945,{"date":1219,"close":1117},"2026-01-30",{"date":1221,"close":1222},"2026-02-02",45.65999984741211,{"date":1224,"close":600},"2026-02-03",{"date":1226,"close":1227},"2026-02-04",38.7599983215332,{"date":1229,"close":1230},"2026-02-05",34.560001373291016,{"date":1232,"close":1233},"2026-02-06",35.709999084472656,{"date":1235,"close":1236},"2026-02-09",36.529998779296875,{"date":1238,"close":1239},"2026-02-10",36.93000030517578,{"date":1241,"close":1242},"2026-02-11",38.61000061035156,{"date":1244,"close":1245},"2026-02-12",39.22999954223633,{"date":1247,"close":1248},"2026-02-13",39.189998626708984,{"date":1250,"close":1251},"2026-02-17",39.43000030517578,{"date":1253,"close":1254},"2026-02-18",39.15999984741211,{"date":1256,"close":1257},"2026-02-19",39.150001525878906,{"date":1259,"close":1260},"2026-02-20",39.88999938964844,{"date":1262,"close":1263},"2026-02-23",37.27000045776367,{"date":1265,"close":1266},"2026-02-24",37.36000061035156,{"date":1268,"close":1269},"2026-02-25",35.81999969482422,{"date":1271,"close":1272},"2026-02-26",36.86000061035156,{"date":1274,"close":1275},"2026-02-27",36.099998474121094,{"date":1277,"close":1029},"2026-03-02",{"date":1279,"close":1280},"2026-03-03",35.86000061035156,{"date":1282,"close":1283},"2026-03-04",36.119998931884766,{"date":1285,"close":1286},"2026-03-05",34.75,{"date":1288,"close":1289},"2026-03-06",33.880001068115234,{"date":1291,"close":1292},"2026-03-09",33.619998931884766,{"date":1294,"close":1230},"2026-03-10",{"date":1296,"close":1297},"2026-03-11",34.040000915527344,{"date":1299,"close":1300},"2026-03-12",32.61000061035156,{"date":1302,"close":951},"2026-03-13",{"date":1304,"close":1305},"2026-03-16",32.2599983215332,{"date":1307,"close":1308},"2026-03-17",33.040000915527344,{"date":1310,"close":1300},"2026-03-18",{"date":1312,"close":1313},"2026-03-19",33.20000076293945,{"date":1315,"close":1316},"2026-03-20",31.829999923706055,{"date":1318,"close":1319},"2026-03-23",33.63999938964844,{"date":1321,"close":1322},"2026-03-24",33.470001220703125,{"date":1324,"close":1002},"2026-03-25",{"date":1326,"close":1313},"2026-03-26",{"date":1328,"close":1329},"2026-03-27",33.11000061035156,{"date":1331,"close":1332},"2026-03-30",32.59000015258789,{"date":1334,"close":1335},"2026-03-31",33.91999816894531,{"date":1337,"close":1338},"2026-04-01",34.060001373291016,{"date":1340,"close":1002},"2026-04-02",{"date":1342,"close":1343},"2026-04-06",35.209999084472656,{"date":1345,"close":1346},"2026-04-07",35.130001068115234,{"date":1348,"close":1349},"2026-04-08",37.209999084472656,{"date":1351,"close":1352},"2026-04-09",38.18000030517578,{"date":1354,"close":1355},"2026-04-10",37.959999084472656,{"date":1357,"close":1358},"2026-04-13",37.619998931884766,{"date":1360,"close":1361},"2026-04-14",38.20000076293945,{"date":1363,"close":1058},"2026-04-15",{"date":1365,"close":1366},"2026-04-16",38.25,{"date":1368,"close":1369},"2026-04-17",39.79999923706055,{"date":1371,"close":1372},"2026-04-20",39.720001220703125,{"date":1374,"close":1375},"2026-04-21",39.400001525878906,{"date":1377,"close":1378},"2026-04-22",39.25,{"date":1380,"close":1355},"2026-04-23",{"date":1382,"close":1383},"2026-04-24",38.58000183105469,{"date":1385,"close":1386},"2026-04-27",37.83000183105469,{"date":1388,"close":1389},"2026-04-28",37.45000076293945,{"date":1391,"close":1392},"2026-04-29",36.970001220703125,{"date":1394,"close":1395},"2026-04-30",37.560001373291016,{"date":1397,"close":1398},"2026-05-01",37.5,{"date":1400,"close":1401},"2026-05-04",36.41999816894531,{"date":188,"close":1403},37.689998626708984,{"date":1405,"close":1406},"2026-05-06",40.02000045776367,{"date":1408,"close":1409},"2026-05-07",39.63999938964844,{"date":1411,"close":1412},"2026-05-08",40.61000061035156,{"date":1414,"close":364},"2026-05-11",{"date":1416,"close":1417},"2026-05-12",38.54999923706055,{"date":1419,"close":1420},"2026-05-13",38.5099983215332,{"date":1422,"close":1423},"2026-05-14",39.4900016784668,{"date":1425,"close":1426},"2026-05-15",38.790000915527344,{"date":1428,"close":1429},"2026-05-18",38.720001220703125,{"date":1431,"close":783},"2026-05-19",{"date":115,"close":657},{"date":1434,"close":1435},"2026-05-21",41.349998474121094,{"date":106,"close":1437},41.93000030517578,{"date":1439,"close":1440},"2026-05-26",42.75,{"date":1442,"close":1443},"2026-05-27",43.47999954223633,{"date":1445,"close":745},"2026-05-28",{"date":1447,"close":1448},"2026-05-29",43.439998626708984,{"date":1450,"close":1451},"2026-06-01",43.18000030517578,{"date":1453,"close":1454},"2026-06-02",44.27000045776367,{"date":95,"close":692},{"date":81,"close":295},{"date":1458,"close":1174},"2026-06-05",{"date":1460,"close":1461},"2026-06-08",45.310001373291016,{"date":72,"close":1463},44.959999084472656,{"date":1465,"close":1466},"2026-06-10",44.22999954223633,{"date":1468,"close":1469},"2026-06-11",45.88999938964844,{"date":1471,"close":1472},"2026-06-12",46.150001525878906,{"date":47,"close":1474},45.41999816894531,{"date":1476,"close":1477},"2026-06-16",44.61000061035156,{"date":1479,"close":669},"2026-06-17",{"date":1481,"close":1482},"2026-06-18",44.189998626708984,{"date":1484,"close":1485},"2026-06-22",42.72999954223633,{"date":1487,"close":684},"2026-06-23",{"date":1489,"close":1490},"2026-06-24",42.290000915527344,{"date":1492,"close":1493},"2026-06-25",41.47999954223633,{"date":1495,"close":1496},"2026-06-26",43.220001220703125,{"date":1498,"close":1499},"2026-06-29",42.56999969482422,{"date":1501,"close":1502},"2026-06-30",42.099998474121094,{"date":1504,"close":1505},"2026-07-01",41.58000183105469,{"date":1507,"close":1508},"2026-07-02",39.91999816894531,{"date":1510,"close":247},"2026-07-06",{"date":1512,"close":1260},"2026-07-07",{"date":1514,"close":1515},"2026-07-08",39.02000045776367,{"date":1517,"close":1518},"2026-07-09",40.31999969482422,{"date":1520,"close":316},"2026-07-10",{"date":1522,"close":1523},"2026-07-13",42.36000061035156,{"date":1525,"close":1526},"2026-07-14",42.45000076293945,{"date":1528,"close":1529},"2026-07-15",43.2599983215332,{"date":1531,"close":1532},"2026-07-16",43.68000030517578,{"date":1534,"close":1535},"2026-07-17",43.41999816894531,{"date":1537,"close":1538},"2026-07-20",43.27000045776367,{"date":1540,"close":1144},"2026-07-21",{"date":1542,"close":1543},"2026-07-22",43.5099983215332,{"date":1545,"close":256},"2026-07-23",{"date":1547,"close":1548},"2026-07-27",43.529998779296875,{"date":186,"close":1550},44.060001373291016,{"count":187,"fetchedAt":1552,"source":181},"2026-07-29T02:09:49.911Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1554},"\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>",1785290989877]