[{"data":1,"prerenderedAt":1521},["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-SMP":25,"$fYONTqUBMwg5uQf2cdgOz3vAyPZ1rjQsavuM1PIh4tno":26,"ticker-mcap-SMP":170,"ticker-profile-SMP":180,"ticker-earnings-SMP":194,"ticker-congress-SMP":198,"i-lucide:info":1519},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"93389","STANDARD MOTOR PRODUCTS, INC.","Manufacturing","SMP",[34,53,64,74,83,88,93,98,103,108,123,130,139],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-09T00:00:00.000Z","0000093389-26-000076-0","4","Nicholas Ray","CIO & VP IT","D",39.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373095\u002F000009338926000076\u002F0000093389-26-000076-index.htm",5822,35327,231424.5,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},6,"2026-06-02T17:44:18.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-03T00:00:00.000Z","0000093389-26-000074-0","Bhandari Sunil","Chief Operations Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136578\u002F000009338926000074\u002F0000093389-26-000074-index.htm",19380,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61,"intentLabel":71,"signalQuality":72,"insiderHistory":73},"0000093389-26-000072-0",38.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373095\u002F000009338926000072\u002F0000093389-26-000072-index.htm",1950,41149,74646,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"2026-05-22T00:00:00.000Z","0001921905-26-000002-0","Capparelli Alejandro C.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921905\u002F000192190526000002\u002F0001921905-26-000002-index.htm",3321,18115,"2026-05-21",{"cik":29,"filedAt":75,"filingId":84,"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":85,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":80,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"0001558877-26-000002-0","McDonnell Joseph W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558877\u002F000155887726000002\u002F0001558877-26-000002-index.htm",39498,{"cik":29,"filedAt":75,"filingId":89,"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":90,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":80,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"0001840088-26-000002-0","Puryear Pamela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840088\u002F000184008826000002\u002F0001840088-26-000002-index.htm",16887,{"cik":29,"filedAt":75,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"0001589119-26-000002-0","McClymont Patrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589119\u002F000158911926000002\u002F0001589119-26-000002-index.htm",30919,{"cik":29,"filedAt":75,"filingId":99,"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":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"0001558864-26-000002-0","Norris Alisa C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558864\u002F000155886426000002\u002F0001558864-26-000002-index.htm",32798,{"cik":29,"filedAt":75,"filingId":104,"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":105,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":80,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":60,"transactionDate":82,"intentLabel":62,"signalQuality":63},"0001399481-26-000002-0","Lieberman Pamela Forbes","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399481\u002F000139948126000002\u002F0001399481-26-000002-index.htm",59957,{"cik":29,"filedAt":109,"filingId":110,"formType":111,"originalSubmissionDate":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":63},"2026-03-27T00:00:00.000Z","0000093389-26-000035-0","4\u002FA","2026-02-26","Broccole Carmine Joseph","CLO & Secretary",44.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351057\u002F000009338926000035\u002F0000093389-26-000035-index.htm",5049,81329,223115.31,"F","2026-02-24","Tax withholding",{"cik":29,"filedAt":109,"filingId":124,"formType":111,"originalSubmissionDate":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":116,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":120,"transactionDate":129,"intentLabel":122,"signalQuality":63},"0000093389-26-000035-1",39.68,1542,79787,61186.56,"2026-03-01",{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":60,"transactionDate":138,"intentLabel":62,"signalQuality":63},"2026-03-06T00:00:00.000Z","0000093389-26-000033-0","Sills Eric","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373096\u002F000009338926000033\u002F0000093389-26-000033-index.htm",6048,184480,"2026-03-04",{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":120,"transactionDate":129,"intentLabel":122,"signalQuality":63},"2026-03-03T00:00:00.000Z","0000093389-26-000030-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351057\u002F000009338926000030\u002F0000093389-26-000030-index.htm",1118,81603,44362.24,"manufacturing",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"HSY","HERSHEY CO",{"ticker":152,"issuerName":153},"ANET","Arista Networks, Inc.",{"ticker":155,"issuerName":156},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":158,"issuerName":159},"TDG","TransDigm Group INC",{"ticker":161,"issuerName":162},"LEG","LEGGETT & PLATT INC",{"ticker":164,"issuerName":165},"ROK","ROCKWELL AUTOMATION, INC",{"count":167,"fetchedAt":168,"source":169},13,"2026-08-03T21:12:22.769Z","sqlite",{"data":171,"meta":177},{"value":172,"quality":173,"closeDate":174,"ageDays":175,"sharesAsOf":176},851125145.9786797,"fresh","2026-07-31",3,"2026-04-28",{"count":178,"fetchedAt":179,"source":169},1,"2026-08-03T21:12:22.771Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Eric Philip Sills","Auto - Parts",5600,"1980-03-17","US","NY","Long Island City","https:\u002F\u002Fwww.smpcorp.com",0.796,"28.85-46","2026-06-06T14:00:32.787Z",{"count":178,"fetchedAt":179,"source":169},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":179,"source":169},{"data":199,"meta":1517},{"congressTrades":200,"insiderTrades":201,"priceHistory":215,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":84,"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":85,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":80,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":89,"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":90,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":80,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":99,"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":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":104,"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":105,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":80,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":60,"transactionDate":82},{"cik":29,"filedAt":109,"filingId":110,"formType":111,"originalSubmissionDate":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":109,"filingId":124,"formType":111,"originalSubmissionDate":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":116,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":120,"transactionDate":129},{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":60,"transactionDate":138},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":120,"transactionDate":129},[216,219,222,225,228,231,234,237,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1074,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1133,1136,1138,1141,1144,1147,1149,1152,1155,1157,1160,1162,1165,1168,1171,1174,1176,1178,1180,1183,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1242,1245,1247,1250,1253,1256,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1288,1291,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1324,1326,1328,1330,1333,1335,1338,1341,1343,1346,1349,1351,1353,1355,1357,1360,1362,1365,1368,1371,1374,1377,1379,1381,1383,1385,1388,1391,1393,1396,1398,1399,1402,1404,1407,1410,1413,1414,1417,1420,1423,1426,1428,1430,1432,1435,1437,1440,1443,1445,1447,1449,1452,1454,1456,1459,1462,1465,1467,1470,1472,1475,1478,1480,1482,1484,1487,1490,1492,1495,1498,1500,1503,1506,1508,1511,1514,1516],{"date":217,"close":218},"2021-08-06",43.619998931884766,{"date":220,"close":221},"2021-08-13",43.630001068115234,{"date":223,"close":224},"2021-08-20",43.18000030517578,{"date":226,"close":227},"2021-08-27",43.560001373291016,{"date":229,"close":230},"2021-09-03",42.72999954223633,{"date":232,"close":233},"2021-09-10",42.279998779296875,{"date":235,"close":236},"2021-09-17",42.380001068115234,{"date":238,"close":224},"2021-09-24",{"date":240,"close":241},"2021-10-01",44.650001525878906,{"date":243,"close":244},"2021-10-08",46.439998626708984,{"date":246,"close":247},"2021-10-15",47.709999084472656,{"date":249,"close":250},"2021-10-22",46.9900016784668,{"date":252,"close":253},"2021-10-29",47.900001525878906,{"date":255,"close":256},"2021-11-05",51.77000045776367,{"date":258,"close":259},"2021-11-12",52.70000076293945,{"date":261,"close":262},"2021-11-19",52.650001525878906,{"date":264,"close":265},"2021-11-26",51.27000045776367,{"date":267,"close":268},"2021-12-03",51.689998626708984,{"date":270,"close":271},"2021-12-10",51.650001525878906,{"date":273,"close":274},"2021-12-17",50.209999084472656,{"date":276,"close":277},"2021-12-23",51.86000061035156,{"date":279,"close":280},"2021-12-31",52.38999938964844,{"date":282,"close":283},"2022-01-07",52.56999969482422,{"date":285,"close":286},"2022-01-14",52.02000045776367,{"date":288,"close":289},"2022-01-21",47.470001220703125,{"date":291,"close":292},"2022-01-28",46.310001373291016,{"date":294,"close":295},"2022-02-04",46.91999816894531,{"date":297,"close":298},"2022-02-11",47.25,{"date":300,"close":301},"2022-02-18",47.959999084472656,{"date":303,"close":304},"2022-02-25",43.81999969482422,{"date":306,"close":307},"2022-03-04",44.290000915527344,{"date":309,"close":310},"2022-03-11",42.9900016784668,{"date":312,"close":313},"2022-03-18",46.130001068115234,{"date":315,"close":316},"2022-03-25",44.439998626708984,{"date":318,"close":319},"2022-04-01",43.58000183105469,{"date":321,"close":322},"2022-04-08",41.939998626708984,{"date":324,"close":325},"2022-04-14",42.150001525878906,{"date":327,"close":328},"2022-04-22",42.70000076293945,{"date":330,"close":331},"2022-04-29",42.68000030517578,{"date":333,"close":334},"2022-05-06",40.45000076293945,{"date":336,"close":337},"2022-05-13",38.650001525878906,{"date":339,"close":340},"2022-05-20",38.130001068115234,{"date":342,"close":343},"2022-05-27",39.08000183105469,{"date":345,"close":346},"2022-06-03",40.959999084472656,{"date":348,"close":349},"2022-06-10",42.5,{"date":351,"close":352},"2022-06-17",41.5,{"date":354,"close":355},"2022-06-24",44.630001068115234,{"date":357,"close":358},"2022-07-01",45.77000045776367,{"date":360,"close":361},"2022-07-08",44.9900016784668,{"date":363,"close":364},"2022-07-15",45.650001525878906,{"date":366,"close":367},"2022-07-22",46.099998474121094,{"date":369,"close":370},"2022-07-29",45.7400016784668,{"date":372,"close":373},"2022-08-05",37.380001068115234,{"date":375,"close":376},"2022-08-12",39.93000030517578,{"date":378,"close":379},"2022-08-19",41.349998474121094,{"date":381,"close":382},"2022-08-26",38.119998931884766,{"date":384,"close":385},"2022-09-02",36.34000015258789,{"date":387,"close":388},"2022-09-09",35.61000061035156,{"date":390,"close":391},"2022-09-16",34.369998931884766,{"date":393,"close":394},"2022-09-23",32.5099983215332,{"date":396,"close":397},"2022-09-30",32.5,{"date":399,"close":400},"2022-10-07",33.5,{"date":402,"close":403},"2022-10-14",34.95000076293945,{"date":405,"close":406},"2022-10-21",35.709999084472656,{"date":408,"close":409},"2022-10-28",38.599998474121094,{"date":411,"close":412},"2022-11-04",36.75,{"date":414,"close":415},"2022-11-11",40.209999084472656,{"date":417,"close":418},"2022-11-18",39.20000076293945,{"date":420,"close":421},"2022-11-25",38.9900016784668,{"date":423,"close":424},"2022-12-02",38.7599983215332,{"date":426,"close":427},"2022-12-09",36.29999923706055,{"date":429,"close":430},"2022-12-16",34.790000915527344,{"date":432,"close":433},"2022-12-23",35.029998779296875,{"date":435,"close":436},"2022-12-30",34.79999923706055,{"date":438,"close":439},"2023-01-06",36.13999938964844,{"date":441,"close":442},"2023-01-13",37.43000030517578,{"date":444,"close":445},"2023-01-20",37.369998931884766,{"date":447,"close":448},"2023-01-27",38.66999816894531,{"date":450,"close":451},"2023-02-03",41.720001220703125,{"date":453,"close":454},"2023-02-10",40.900001525878906,{"date":456,"close":457},"2023-02-17",41.16999816894531,{"date":459,"close":460},"2023-02-24",39.220001220703125,{"date":462,"close":463},"2023-03-03",39.380001068115234,{"date":465,"close":466},"2023-03-10",37.279998779296875,{"date":468,"close":469},"2023-03-17",34.779998779296875,{"date":471,"close":472},"2023-03-24",35.70000076293945,{"date":474,"close":475},"2023-03-31",36.90999984741211,{"date":477,"close":478},"2023-04-06",35.29999923706055,{"date":480,"close":481},"2023-04-14",36.22999954223633,{"date":483,"close":484},"2023-04-21",36.290000915527344,{"date":486,"close":487},"2023-04-28",36.0099983215332,{"date":489,"close":490},"2023-05-05",36.88999938964844,{"date":492,"close":493},"2023-05-12",35.90999984741211,{"date":495,"close":496},"2023-05-19",37.04999923706055,{"date":498,"close":496},"2023-05-26",{"date":500,"close":501},"2023-06-02",37.119998931884766,{"date":503,"close":504},"2023-06-09",37.38999938964844,{"date":506,"close":507},"2023-06-16",36.95000076293945,{"date":509,"close":510},"2023-06-23",36.09000015258789,{"date":512,"close":513},"2023-06-30",37.52000045776367,{"date":515,"close":516},"2023-07-07",37.349998474121094,{"date":518,"close":519},"2023-07-14",38.310001373291016,{"date":521,"close":522},"2023-07-21",37.720001220703125,{"date":524,"close":525},"2023-07-28",37.529998779296875,{"date":527,"close":519},"2023-08-04",{"date":529,"close":530},"2023-08-11",37.11000061035156,{"date":532,"close":533},"2023-08-18",35.56999969482422,{"date":535,"close":536},"2023-08-25",36.91999816894531,{"date":538,"close":539},"2023-09-01",37.90999984741211,{"date":541,"close":542},"2023-09-08",34.939998626708984,{"date":544,"close":545},"2023-09-15",33.810001373291016,{"date":547,"close":548},"2023-09-22",33.209999084472656,{"date":550,"close":551},"2023-09-29",33.619998931884766,{"date":553,"close":554},"2023-10-06",32.84000015258789,{"date":556,"close":557},"2023-10-13",32.11000061035156,{"date":559,"close":560},"2023-10-20",32.38999938964844,{"date":562,"close":548},"2023-10-27",{"date":564,"close":565},"2023-11-03",35.900001525878906,{"date":567,"close":568},"2023-11-10",35.220001220703125,{"date":570,"close":571},"2023-11-17",35.31999969482422,{"date":573,"close":472},"2023-11-24",{"date":575,"close":576},"2023-12-01",36.470001220703125,{"date":578,"close":579},"2023-12-08",36.58000183105469,{"date":581,"close":582},"2023-12-15",40.08000183105469,{"date":584,"close":585},"2023-12-22",40.400001525878906,{"date":587,"close":588},"2023-12-29",39.810001373291016,{"date":590,"close":591},"2024-01-05",38.93000030517578,{"date":593,"close":594},"2024-01-12",39.09000015258789,{"date":596,"close":597},"2024-01-19",39.849998474121094,{"date":599,"close":600},"2024-01-26",40.83000183105469,{"date":602,"close":603},"2024-02-02",41,{"date":605,"close":606},"2024-02-09",40.81999969482422,{"date":608,"close":609},"2024-02-16",40.56999969482422,{"date":611,"close":612},"2024-02-23",33.380001068115234,{"date":614,"close":615},"2024-03-01",31.09000015258789,{"date":617,"close":618},"2024-03-08",30.450000762939453,{"date":620,"close":621},"2024-03-15",31.280000686645508,{"date":623,"close":624},"2024-03-22",33.09000015258789,{"date":626,"close":627},"2024-03-28",33.54999923706055,{"date":629,"close":630},"2024-04-05",33.91999816894531,{"date":632,"close":633},"2024-04-12",32.119998931884766,{"date":635,"close":397},"2024-04-19",{"date":637,"close":638},"2024-04-26",32.459999084472656,{"date":640,"close":641},"2024-05-03",32.349998474121094,{"date":643,"close":644},"2024-05-10",32.540000915527344,{"date":646,"close":647},"2024-05-17",31.729999542236328,{"date":649,"close":650},"2024-05-24",30.350000381469727,{"date":652,"close":653},"2024-05-31",30.709999084472656,{"date":655,"close":656},"2024-06-07",29.459999084472656,{"date":658,"close":659},"2024-06-14",27.68000030517578,{"date":661,"close":662},"2024-06-21",28.739999771118164,{"date":664,"close":665},"2024-06-28",27.729999542236328,{"date":667,"close":668},"2024-07-05",26.530000686645508,{"date":670,"close":671},"2024-07-12",29.149999618530273,{"date":673,"close":674},"2024-07-19",31.239999771118164,{"date":676,"close":677},"2024-07-26",32.45000076293945,{"date":679,"close":680},"2024-08-02",32.689998626708984,{"date":682,"close":683},"2024-08-09",29.75,{"date":685,"close":686},"2024-08-16",30.389999389648438,{"date":688,"close":689},"2024-08-23",31.8700008392334,{"date":691,"close":692},"2024-08-30",32.310001373291016,{"date":694,"close":695},"2024-09-06",31.309999465942383,{"date":697,"close":698},"2024-09-13",33.22999954223633,{"date":700,"close":701},"2024-09-20",34.09000015258789,{"date":703,"close":704},"2024-09-27",33.119998931884766,{"date":706,"close":707},"2024-10-04",31.530000686645508,{"date":709,"close":710},"2024-10-11",30.899999618530273,{"date":712,"close":713},"2024-10-18",31.329999923706055,{"date":715,"close":716},"2024-10-25",29.25,{"date":718,"close":719},"2024-11-01",32.060001373291016,{"date":721,"close":722},"2024-11-08",34.97999954223633,{"date":724,"close":725},"2024-11-15",33.16999816894531,{"date":727,"close":728},"2024-11-22",33.13999938964844,{"date":730,"close":731},"2024-11-29",32.880001068115234,{"date":733,"close":734},"2024-12-06",33.56999969482422,{"date":736,"close":737},"2024-12-13",33.540000915527344,{"date":739,"close":740},"2024-12-20",30.719999313354492,{"date":742,"close":743},"2024-12-27",31.010000228881836,{"date":745,"close":746},"2025-01-03",30.81999969482422,{"date":748,"close":749},"2025-01-10",29.729999542236328,{"date":751,"close":752},"2025-01-17",31.209999084472656,{"date":754,"close":755},"2025-01-24",31.520000457763672,{"date":757,"close":758},"2025-01-31",31.020000457763672,{"date":760,"close":761},"2025-02-07",30.799999237060547,{"date":763,"close":740},"2025-02-14",{"date":765,"close":766},"2025-02-21",30.979999542236328,{"date":768,"close":769},"2025-02-28",28.530000686645508,{"date":771,"close":772},"2025-03-07",27.860000610351562,{"date":774,"close":775},"2025-03-14",26.540000915527344,{"date":777,"close":778},"2025-03-21",25.760000228881836,{"date":780,"close":781},"2025-03-28",24.920000076293945,{"date":783,"close":784},"2025-04-04",23.299999237060547,{"date":786,"close":787},"2025-04-11",21.899999618530273,{"date":789,"close":790},"2025-04-17",23.81999969482422,{"date":792,"close":793},"2025-04-25",24.1200008392334,{"date":795,"close":796},"2025-05-02",27.8700008392334,{"date":798,"close":799},"2025-05-09",28.75,{"date":801,"close":802},"2025-05-16",29.809999465942383,{"date":804,"close":805},"2025-05-23",28.809999465942383,{"date":807,"close":808},"2025-05-30",30.299999237060547,{"date":810,"close":811},"2025-06-06",29.6200008392334,{"date":813,"close":814},"2025-06-13",30.139999389648438,{"date":816,"close":817},"2025-06-20",30.260000228881836,{"date":819,"close":743},"2025-06-27",{"date":821,"close":822},"2025-07-03",33.43000030517578,{"date":824,"close":825},"2025-07-11",32.90999984741211,{"date":827,"close":828},"2025-07-18",31.420000076293945,{"date":830,"close":831},"2025-07-25",32.63999938964844,{"date":833,"close":834},"2025-07-30",31.989999771118164,{"date":836,"close":837},"2025-07-31",30.360000610351562,{"date":839,"close":840},"2025-08-01",30.43000030517578,{"date":842,"close":843},"2025-08-04",31.579999923706055,{"date":845,"close":846},"2025-08-05",34.91999816894531,{"date":848,"close":849},"2025-08-06",36.599998474121094,{"date":851,"close":852},"2025-08-07",36.5,{"date":854,"close":504},"2025-08-08",{"date":856,"close":857},"2025-08-11",37.18000030517578,{"date":859,"close":860},"2025-08-12",38.63999938964844,{"date":862,"close":863},"2025-08-13",40.18000030517578,{"date":865,"close":866},"2025-08-14",39.16999816894531,{"date":868,"close":869},"2025-08-15",38.189998626708984,{"date":871,"close":872},"2025-08-18",37.630001068115234,{"date":874,"close":875},"2025-08-19",38.31999969482422,{"date":877,"close":878},"2025-08-20",37.86000061035156,{"date":880,"close":881},"2025-08-21",37.45000076293945,{"date":883,"close":884},"2025-08-22",38.869998931884766,{"date":886,"close":887},"2025-08-25",38.47999954223633,{"date":889,"close":890},"2025-08-26",38.65999984741211,{"date":892,"close":893},"2025-08-27",39.400001525878906,{"date":895,"close":896},"2025-08-28",38.900001525878906,{"date":898,"close":899},"2025-08-29",38.810001373291016,{"date":901,"close":902},"2025-09-02",39.45000076293945,{"date":904,"close":905},"2025-09-03",39.25,{"date":907,"close":908},"2025-09-04",40,{"date":910,"close":911},"2025-09-05",39.9900016784668,{"date":913,"close":914},"2025-09-08",40.61000061035156,{"date":916,"close":597},"2025-09-09",{"date":918,"close":919},"2025-09-10",39.7599983215332,{"date":921,"close":922},"2025-09-11",40.97999954223633,{"date":924,"close":925},"2025-09-12",40.439998626708984,{"date":927,"close":928},"2025-09-15",40.650001525878906,{"date":930,"close":931},"2025-09-16",40.22999954223633,{"date":933,"close":934},"2025-09-17",40.15999984741211,{"date":936,"close":937},"2025-09-18",40.529998779296875,{"date":939,"close":940},"2025-09-19",39.5099983215332,{"date":942,"close":943},"2025-09-22",39.40999984741211,{"date":945,"close":946},"2025-09-23",39.619998931884766,{"date":948,"close":949},"2025-09-24",39.61000061035156,{"date":951,"close":952},"2025-09-25",39.720001220703125,{"date":954,"close":955},"2025-09-26",41.119998931884766,{"date":957,"close":958},"2025-09-29",40.25,{"date":960,"close":606},"2025-09-30",{"date":962,"close":963},"2025-10-01",40.970001220703125,{"date":965,"close":966},"2025-10-02",40.79999923706055,{"date":968,"close":969},"2025-10-03",41.31999969482422,{"date":971,"close":914},"2025-10-06",{"date":973,"close":974},"2025-10-07",39.349998474121094,{"date":976,"close":977},"2025-10-08",39.59000015258789,{"date":979,"close":980},"2025-10-09",38.709999084472656,{"date":982,"close":382},"2025-10-10",{"date":984,"close":985},"2025-10-13",38.209999084472656,{"date":987,"close":988},"2025-10-14",38.88999938964844,{"date":990,"close":991},"2025-10-15",39.27000045776367,{"date":993,"close":994},"2025-10-16",39.43000030517578,{"date":996,"close":997},"2025-10-17",39.54999923706055,{"date":999,"close":1000},"2025-10-20",40.41999816894531,{"date":1002,"close":1003},"2025-10-21",40.849998474121094,{"date":1005,"close":1006},"2025-10-22",40.599998474121094,{"date":1008,"close":1009},"2025-10-23",41.38999938964844,{"date":1011,"close":1012},"2025-10-24",41.439998626708984,{"date":1014,"close":1015},"2025-10-27",40.029998779296875,{"date":1017,"close":1018},"2025-10-28",39.88999938964844,{"date":1020,"close":1021},"2025-10-29",39,{"date":1023,"close":1024},"2025-10-30",39.04999923706055,{"date":1026,"close":1027},"2025-10-31",37.130001068115234,{"date":1029,"close":1030},"2025-11-03",37.13999938964844,{"date":1032,"close":1033},"2025-11-04",37.63999938964844,{"date":1035,"close":1036},"2025-11-05",38.29999923706055,{"date":1038,"close":1039},"2025-11-06",37.459999084472656,{"date":1041,"close":1042},"2025-11-07",38.25,{"date":1044,"close":1045},"2025-11-10",38.029998779296875,{"date":1047,"close":1048},"2025-11-11",38.40999984741211,{"date":1050,"close":1051},"2025-11-12",38.939998626708984,{"date":1053,"close":1054},"2025-11-13",38.20000076293945,{"date":1056,"close":504},"2025-11-14",{"date":1058,"close":1059},"2025-11-17",36.66999816894531,{"date":1061,"close":1062},"2025-11-18",36.77000045776367,{"date":1064,"close":1065},"2025-11-19",36.63999938964844,{"date":1067,"close":1068},"2025-11-20",36.029998779296875,{"date":1070,"close":1071},"2025-11-21",37.75,{"date":1073,"close":1039},"2025-11-24",{"date":1075,"close":1042},"2025-11-25",{"date":1077,"close":1078},"2025-11-26",37.959999084472656,{"date":1080,"close":1081},"2025-11-28",37.540000915527344,{"date":1083,"close":516},"2025-12-01",{"date":1085,"close":1086},"2025-12-02",37.08000183105469,{"date":1088,"close":1089},"2025-12-03",37.33000183105469,{"date":1091,"close":1092},"2025-12-04",37.040000915527344,{"date":1094,"close":1095},"2025-12-05",36.4900016784668,{"date":1097,"close":1098},"2025-12-08",36.689998626708984,{"date":1100,"close":1101},"2025-12-09",36.84000015258789,{"date":1103,"close":1104},"2025-12-10",37.970001220703125,{"date":1106,"close":1107},"2025-12-11",38.529998779296875,{"date":1109,"close":1110},"2025-12-12",37.9900016784668,{"date":1112,"close":1113},"2025-12-15",38.27000045776367,{"date":1115,"close":1116},"2025-12-16",38.349998474121094,{"date":1118,"close":884},"2025-12-17",{"date":1120,"close":1121},"2025-12-18",38.91999816894531,{"date":1123,"close":1124},"2025-12-19",38.099998474121094,{"date":1126,"close":1127},"2025-12-22",37.790000915527344,{"date":1129,"close":1130},"2025-12-23",37.400001525878906,{"date":1132,"close":504},"2025-12-24",{"date":1134,"close":1135},"2025-12-26",37.470001220703125,{"date":1137,"close":857},"2025-12-29",{"date":1139,"close":1140},"2025-12-30",37.099998474121094,{"date":1142,"close":1143},"2025-12-31",36.849998474121094,{"date":1145,"close":1146},"2026-01-02",37.060001373291016,{"date":1148,"close":530},"2026-01-05",{"date":1150,"close":1151},"2026-01-06",38.22999954223633,{"date":1153,"close":1154},"2026-01-07",37.47999954223633,{"date":1156,"close":591},"2026-01-08",{"date":1158,"close":1159},"2026-01-09",38.41999816894531,{"date":1161,"close":980},"2026-01-12",{"date":1163,"close":1164},"2026-01-13",38.849998474121094,{"date":1166,"close":1167},"2026-01-14",39.36000061035156,{"date":1169,"close":1170},"2026-01-15",40.119998931884766,{"date":1172,"close":1173},"2026-01-16",39.13999938964844,{"date":1175,"close":1159},"2026-01-20",{"date":1177,"close":934},"2026-01-21",{"date":1179,"close":952},"2026-01-22",{"date":1181,"close":1182},"2026-01-23",39.29999923706055,{"date":1184,"close":893},"2026-01-26",{"date":1186,"close":1187},"2026-01-27",39.869998931884766,{"date":1189,"close":1190},"2026-01-28",39.52000045776367,{"date":1192,"close":1193},"2026-01-29",40.33000183105469,{"date":1195,"close":376},"2026-01-30",{"date":1197,"close":1198},"2026-02-02",42.29999923706055,{"date":1200,"close":1201},"2026-02-03",42.470001220703125,{"date":1203,"close":1204},"2026-02-04",43.59000015258789,{"date":1206,"close":1207},"2026-02-05",43.7599983215332,{"date":1209,"close":1210},"2026-02-06",44.130001068115234,{"date":1212,"close":1213},"2026-02-09",43.41999816894531,{"date":1215,"close":1216},"2026-02-10",43.95000076293945,{"date":1218,"close":1219},"2026-02-11",45.13999938964844,{"date":1221,"close":1222},"2026-02-12",44.709999084472656,{"date":1224,"close":1225},"2026-02-13",44.36000061035156,{"date":1227,"close":1228},"2026-02-17",44.220001220703125,{"date":1230,"close":1231},"2026-02-18",44.34000015258789,{"date":1233,"close":1234},"2026-02-19",44.18000030517578,{"date":1236,"close":241},"2026-02-20",{"date":1238,"close":1239},"2026-02-23",43.66999816894531,{"date":121,"close":1241},44.189998626708984,{"date":1243,"close":1244},"2026-02-25",43.099998474121094,{"date":112,"close":1246},39.439998626708984,{"date":1248,"close":1249},"2026-02-27",39.68000030517578,{"date":1251,"close":1252},"2026-03-02",39.83000183105469,{"date":1254,"close":1255},"2026-03-03",38.959999084472656,{"date":138,"close":409},{"date":1258,"close":1259},"2026-03-05",37.7400016784668,{"date":1261,"close":1262},"2026-03-06",37.41999816894531,{"date":1264,"close":1265},"2026-03-09",36.880001068115234,{"date":1267,"close":385},"2026-03-10",{"date":1269,"close":1270},"2026-03-11",36.310001373291016,{"date":1272,"close":1273},"2026-03-12",36.52000045776367,{"date":1275,"close":1276},"2026-03-13",36.40999984741211,{"date":1278,"close":1279},"2026-03-16",36.380001068115234,{"date":1281,"close":1282},"2026-03-17",35.5099983215332,{"date":1284,"close":1285},"2026-03-18",35.040000915527344,{"date":1287,"close":846},"2026-03-19",{"date":1289,"close":1290},"2026-03-20",34.70000076293945,{"date":1292,"close":406},"2026-03-23",{"date":1294,"close":1295},"2026-03-24",36.099998474121094,{"date":1297,"close":1298},"2026-03-25",36.65999984741211,{"date":1300,"close":1301},"2026-03-26",36.38999938964844,{"date":1303,"close":1304},"2026-03-27",35.810001373291016,{"date":1306,"close":571},"2026-03-30",{"date":1308,"close":1309},"2026-03-31",34.7400016784668,{"date":1311,"close":1312},"2026-04-01",35.58000183105469,{"date":1314,"close":1315},"2026-04-02",35.54999923706055,{"date":1317,"close":1318},"2026-04-06",35.33000183105469,{"date":1320,"close":1321},"2026-04-07",35.43000030517578,{"date":1323,"close":579},"2026-04-08",{"date":1325,"close":522},"2026-04-09",{"date":1327,"close":1135},"2026-04-10",{"date":1329,"close":1259},"2026-04-13",{"date":1331,"close":1332},"2026-04-14",37.880001068115234,{"date":1334,"close":1098},"2026-04-15",{"date":1336,"close":1337},"2026-04-16",36.779998779296875,{"date":1339,"close":1340},"2026-04-17",37.869998931884766,{"date":1342,"close":1033},"2026-04-20",{"date":1344,"close":1345},"2026-04-21",38.08000183105469,{"date":1347,"close":1348},"2026-04-22",37.5099983215332,{"date":1350,"close":1345},"2026-04-23",{"date":1352,"close":409},"2026-04-24",{"date":1354,"close":1332},"2026-04-27",{"date":176,"close":1356},37.599998474121094,{"date":1358,"close":1359},"2026-04-29",36.900001525878906,{"date":1361,"close":445},"2026-04-30",{"date":1363,"close":1364},"2026-05-01",38.5099983215332,{"date":1366,"close":1367},"2026-05-04",37.34000015258789,{"date":1369,"close":1370},"2026-05-05",39.11000061035156,{"date":1372,"close":1373},"2026-05-06",38.880001068115234,{"date":1375,"close":1376},"2026-05-07",39.34000015258789,{"date":1378,"close":585},"2026-05-08",{"date":1380,"close":1021},"2026-05-11",{"date":1382,"close":1116},"2026-05-12",{"date":1384,"close":519},"2026-05-13",{"date":1386,"close":1387},"2026-05-14",38.540000915527344,{"date":1389,"close":1390},"2026-05-15",37,{"date":1392,"close":507},"2026-05-18",{"date":1394,"close":1395},"2026-05-19",36.11000061035156,{"date":1397,"close":501},"2026-05-20",{"date":82,"close":1033},{"date":1400,"close":1401},"2026-05-22",37.900001525878906,{"date":1403,"close":340},"2026-05-26",{"date":1405,"close":1406},"2026-05-27",40.099998474121094,{"date":1408,"close":1409},"2026-05-28",40.59000015258789,{"date":1411,"close":1412},"2026-05-29",39.189998626708984,{"date":61,"close":980},{"date":1415,"close":1416},"2026-06-02",38.90999984741211,{"date":1418,"close":1419},"2026-06-03",38.86000061035156,{"date":1421,"close":1422},"2026-06-04",39.310001373291016,{"date":1424,"close":1425},"2026-06-05",39.22999954223633,{"date":47,"close":1427},39.459999084472656,{"date":1429,"close":1422},"2026-06-09",{"date":1431,"close":884},"2026-06-10",{"date":1433,"close":1434},"2026-06-11",39.15999984741211,{"date":1436,"close":893},"2026-06-12",{"date":1438,"close":1439},"2026-06-15",39.02000045776367,{"date":1441,"close":1442},"2026-06-16",39.290000915527344,{"date":1444,"close":869},"2026-06-17",{"date":1446,"close":943},"2026-06-18",{"date":1448,"close":896},"2026-06-22",{"date":1450,"close":1451},"2026-06-23",38.75,{"date":1453,"close":994},"2026-06-24",{"date":1455,"close":919},"2026-06-25",{"date":1457,"close":1458},"2026-06-26",40.630001068115234,{"date":1460,"close":1461},"2026-06-29",39.0099983215332,{"date":1463,"close":1464},"2026-06-30",38.970001220703125,{"date":1466,"close":1387},"2026-07-01",{"date":1468,"close":1469},"2026-07-02",37.93000030517578,{"date":1471,"close":1340},"2026-07-06",{"date":1473,"close":1474},"2026-07-07",37.439998626708984,{"date":1476,"close":1477},"2026-07-08",37.2400016784668,{"date":1479,"close":501},"2026-07-09",{"date":1481,"close":1135},"2026-07-10",{"date":1483,"close":1033},"2026-07-13",{"date":1485,"close":1486},"2026-07-14",37.189998626708984,{"date":1488,"close":1489},"2026-07-15",38.060001373291016,{"date":1491,"close":994},"2026-07-16",{"date":1493,"close":1494},"2026-07-17",38.59000015258789,{"date":1496,"close":1497},"2026-07-20",37.83000183105469,{"date":1499,"close":875},"2026-07-21",{"date":1501,"close":1502},"2026-07-22",38.79999923706055,{"date":1504,"close":1505},"2026-07-23",38.09000015258789,{"date":1507,"close":1051},"2026-07-27",{"date":1509,"close":1510},"2026-07-28",40.310001373291016,{"date":1512,"close":1513},"2026-07-29",40.5099983215332,{"date":1515,"close":448},"2026-07-30",{"date":174,"close":1151},{"count":178,"fetchedAt":1518,"source":169},"2026-08-03T21:12:22.776Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1520},"\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>",1785791542672]