[{"data":1,"prerenderedAt":1562},["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-TKR":25,"$fLw7qb5vIiaYZf4u1tw1_8HYXOIAUUu1TSObXWqLZuDQ":26,"ticker-mcap-TKR":167,"ticker-profile-TKR":177,"ticker-earnings-TKR":180,"ticker-congress-TKR":184,"i-lucide:info":1560},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"98362","TIMKEN CO","Manufacturing","TKR",[34,51,64,74,84,92,101,106,110,114,118,123,128,133,138],{"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},"2026-06-09T00:00:00.000Z","0000098362-26-000045-0","4","Rajendra Ajita G","","D",131.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315989\u002F000009836226000045\u002F0000098362-26-000045-index.htm",8450,20225,1109823,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"2026-05-29T00:00:00.000Z","0001507947-26-000018-0","Kyle Richard G",127.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507947\u002F000150794726000018\u002F0001507947-26-000018-index.htm",8448,197361,1075852.8,"2026-05-27",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},17,"2026-05-12T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":66,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-05-18T00:00:00.000Z","0001507947-26-000016-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507947\u002F000150794726000016\u002F0001507947-26-000016-index.htm",646,205809,"G","2026-05-18","Gift","non-discretionary",{"cik":29,"filedAt":63,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001203971-26-000006-0","TIMKEN JOHN M JR",116.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203971\u002F000120397126000006\u002F0001203971-26-000006-index.htm",15000,264744,1747650,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":85,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0001507947-26-000014-0",117.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507947\u002F000150794726000014\u002F0001507947-26-000014-index.htm",37181,206455,4362818.54,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"2026-05-05T00:00:00.000Z","0000098362-26-000025-0","Leombruno Todd M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709637\u002F000009836226000025\u002F0000098362-26-000025-index.htm",2270,"A","2026-05-02","Stock award",{"cik":29,"filedAt":93,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":97,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001712462-26-000002-0","Harrell Elizabeth Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712462\u002F000171246226000002\u002F0001712462-26-000002-index.htm",20294,{"cik":29,"filedAt":93,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001256332-26-000004-0","RYAN KIMBERLY K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256332\u002F000125633226000004\u002F0001256332-26-000004-index.htm",{"cik":29,"filedAt":93,"filingId":111,"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":112,"shares":97,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0000098362-26-000024-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315989\u002F000009836226000024\u002F0000098362-26-000024-index.htm",28675,{"cik":29,"filedAt":93,"filingId":115,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001203971-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203971\u002F000120397126000004\u002F0001203971-26-000004-index.htm",279744,{"cik":29,"filedAt":93,"filingId":119,"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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0000098362-26-000026-0","MAPES CHRISTOPHER L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219555\u002F000009836226000026\u002F0000098362-26-000026-index.htm",30585,{"cik":29,"filedAt":93,"filingId":124,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":97,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001538603-26-000002-0","Crowe Maria A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538603\u002F000153860326000002\u002F0001538603-26-000002-index.htm",29936,{"cik":29,"filedAt":93,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":97,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001205047-26-000005-0","TIMKEN WARD J JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205047\u002F000120504726000005\u002F0001205047-26-000005-index.htm",268636,{"cik":29,"filedAt":93,"filingId":134,"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":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":97,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001224025-26-000002-0","SULLIVAN FRANK C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224025\u002F000122402526000002\u002F0001224025-26-000002-index.htm",69467,{"cik":29,"filedAt":93,"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":97,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":73},"0001639792-26-000004-0","Lauber Sarah C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639792\u002F000163979226000004\u002F0001639792-26-000004-index.htm",11425,"manufacturing",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"HSY","HERSHEY CO",{"ticker":149,"issuerName":150},"ANET","Arista Networks, Inc.",{"ticker":152,"issuerName":153},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":155,"issuerName":156},"TDG","TransDigm Group INC",{"ticker":158,"issuerName":159},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":161,"issuerName":162},"CIEN","CIENA CORP",{"count":164,"fetchedAt":165,"source":166},15,"2026-07-29T02:10:13.297Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},9805675785.160828,"fresh","2026-07-27",2,"2026-04-30",{"count":175,"fetchedAt":176,"source":166},1,"2026-07-29T02:10:13.298Z",{"data":178,"meta":179},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":175,"fetchedAt":176,"source":166},{"data":181,"meta":183},{"ticker":32,"points":182},[],{"count":175,"fetchedAt":176,"source":166},{"data":185,"meta":1558},{"congressTrades":186,"insiderTrades":187,"priceHistory":203,"ticker":32},[],[188,189,190,191,192,193,194,195,196,197,198,199,200,201,202],{"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":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":63,"filingId":85,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":93,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":97,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":111,"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":112,"shares":97,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":115,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":119,"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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":124,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":97,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":97,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":134,"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":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":97,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":93,"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":97,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":98,"transactionDate":99},[204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1022,1025,1028,1031,1034,1037,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556],{"date":205,"close":206},"2021-07-30",79.5,{"date":208,"close":209},"2021-08-06",76.01000213623047,{"date":211,"close":212},"2021-08-13",79.16999816894531,{"date":214,"close":215},"2021-08-20",73.2300033569336,{"date":217,"close":218},"2021-08-27",75.19999694824219,{"date":220,"close":221},"2021-09-03",72.16000366210938,{"date":223,"close":224},"2021-09-10",70.41000366210938,{"date":226,"close":227},"2021-09-17",67.41999816894531,{"date":229,"close":230},"2021-09-24",67.8499984741211,{"date":232,"close":233},"2021-10-01",66.77999877929688,{"date":235,"close":236},"2021-10-08",68.11000061035156,{"date":238,"close":239},"2021-10-15",72.05999755859375,{"date":241,"close":242},"2021-10-22",71.86000061035156,{"date":244,"close":245},"2021-10-29",70.94999694824219,{"date":247,"close":248},"2021-11-05",72.73999786376953,{"date":250,"close":251},"2021-11-12",76.94999694824219,{"date":253,"close":254},"2021-11-19",71.41999816894531,{"date":256,"close":257},"2021-11-26",69.58000183105469,{"date":259,"close":260},"2021-12-03",67.4000015258789,{"date":262,"close":263},"2021-12-10",68.12000274658203,{"date":265,"close":266},"2021-12-17",66.75,{"date":268,"close":269},"2021-12-23",67.37000274658203,{"date":271,"close":272},"2021-12-31",69.29000091552734,{"date":274,"close":275},"2022-01-07",74.06999969482422,{"date":277,"close":278},"2022-01-14",73.88999938964844,{"date":280,"close":281},"2022-01-21",68.72000122070312,{"date":283,"close":284},"2022-01-28",65.6500015258789,{"date":286,"close":287},"2022-02-04",66.52999877929688,{"date":289,"close":290},"2022-02-11",66.11000061035156,{"date":292,"close":293},"2022-02-18",68.08999633789062,{"date":295,"close":296},"2022-02-25",66.19000244140625,{"date":298,"close":299},"2022-03-04",64.12000274658203,{"date":301,"close":302},"2022-03-11",61.33000183105469,{"date":304,"close":305},"2022-03-18",62.470001220703125,{"date":307,"close":308},"2022-03-25",61.68000030517578,{"date":310,"close":311},"2022-04-01",59.630001068115234,{"date":313,"close":314},"2022-04-08",55.56999969482422,{"date":316,"close":317},"2022-04-14",58.959999084472656,{"date":319,"close":320},"2022-04-22",58.75,{"date":322,"close":323},"2022-04-29",57.63999938964844,{"date":325,"close":326},"2022-05-06",59.0099983215332,{"date":328,"close":329},"2022-05-13",58.279998779296875,{"date":331,"close":332},"2022-05-20",57.88999938964844,{"date":334,"close":335},"2022-05-27",60.720001220703125,{"date":337,"close":338},"2022-06-03",62.130001068115234,{"date":340,"close":341},"2022-06-10",59.709999084472656,{"date":343,"close":344},"2022-06-17",53.93000030517578,{"date":346,"close":347},"2022-06-24",54.880001068115234,{"date":349,"close":350},"2022-07-01",53.5,{"date":352,"close":353},"2022-07-08",52.68000030517578,{"date":355,"close":356},"2022-07-15",54.65999984741211,{"date":358,"close":359},"2022-07-22",59.38999938964844,{"date":361,"close":362},"2022-07-29",65.37999725341797,{"date":364,"close":365},"2022-08-05",64.33999633789062,{"date":367,"close":368},"2022-08-12",68.18000030517578,{"date":370,"close":371},"2022-08-19",67.2300033569336,{"date":373,"close":374},"2022-08-26",64.80999755859375,{"date":376,"close":377},"2022-09-02",62.40999984741211,{"date":379,"close":380},"2022-09-09",67.48999786376953,{"date":382,"close":383},"2022-09-16",61.959999084472656,{"date":385,"close":386},"2022-09-23",59.849998474121094,{"date":388,"close":389},"2022-09-30",59.040000915527344,{"date":391,"close":392},"2022-10-07",63.66999816894531,{"date":394,"close":395},"2022-10-14",63.72999954223633,{"date":397,"close":266},"2022-10-21",{"date":399,"close":400},"2022-10-28",70.47000122070312,{"date":402,"close":403},"2022-11-04",71.9000015258789,{"date":405,"close":406},"2022-11-11",73.70999908447266,{"date":408,"close":409},"2022-11-18",73.12999725341797,{"date":411,"close":412},"2022-11-25",75.06999969482422,{"date":414,"close":415},"2022-12-02",73.83000183105469,{"date":417,"close":418},"2022-12-09",70.58999633789062,{"date":420,"close":421},"2022-12-16",69.54000091552734,{"date":423,"close":424},"2022-12-23",70.66000366210938,{"date":426,"close":427},"2022-12-30",70.66999816894531,{"date":429,"close":430},"2023-01-06",71.68000030517578,{"date":432,"close":433},"2023-01-13",78.1500015258789,{"date":435,"close":436},"2023-01-20",76.88999938964844,{"date":438,"close":439},"2023-01-27",81.44999694824219,{"date":441,"close":442},"2023-02-03",86.7699966430664,{"date":444,"close":445},"2023-02-10",84.01000213623047,{"date":447,"close":448},"2023-02-17",86.80000305175781,{"date":450,"close":451},"2023-02-24",86,{"date":453,"close":454},"2023-03-03",88.58000183105469,{"date":456,"close":457},"2023-03-10",82.25,{"date":459,"close":460},"2023-03-17",73.98999786376953,{"date":462,"close":463},"2023-03-24",76.19000244140625,{"date":465,"close":466},"2023-03-31",81.72000122070312,{"date":468,"close":469},"2023-04-06",73.69000244140625,{"date":471,"close":472},"2023-04-14",77.44000244140625,{"date":474,"close":475},"2023-04-21",78.19000244140625,{"date":477,"close":478},"2023-04-28",76.8499984741211,{"date":480,"close":481},"2023-05-05",76.79000091552734,{"date":483,"close":484},"2023-05-12",72.87000274658203,{"date":486,"close":487},"2023-05-19",74.52999877929688,{"date":489,"close":490},"2023-05-26",75.33000183105469,{"date":492,"close":493},"2023-06-02",78.18000030517578,{"date":495,"close":496},"2023-06-09",82.69000244140625,{"date":498,"close":499},"2023-06-16",85.01000213623047,{"date":501,"close":502},"2023-06-23",84.91000366210938,{"date":504,"close":505},"2023-06-30",91.52999877929688,{"date":507,"close":508},"2023-07-07",90.52999877929688,{"date":510,"close":511},"2023-07-14",91.76000213623047,{"date":513,"close":514},"2023-07-21",91.5,{"date":516,"close":517},"2023-07-28",91.62000274658203,{"date":519,"close":520},"2023-08-04",80.95999908447266,{"date":522,"close":523},"2023-08-11",77.37000274658203,{"date":525,"close":526},"2023-08-18",74.77999877929688,{"date":528,"close":529},"2023-08-25",74.61000061035156,{"date":531,"close":532},"2023-09-01",78.43000030517578,{"date":534,"close":535},"2023-09-08",73.26000213623047,{"date":537,"close":538},"2023-09-15",72.72000122070312,{"date":540,"close":541},"2023-09-22",72.2300033569336,{"date":543,"close":544},"2023-09-29",73.48999786376953,{"date":546,"close":547},"2023-10-06",73.4800033569336,{"date":549,"close":427},"2023-10-13",{"date":551,"close":552},"2023-10-20",69.7300033569336,{"date":554,"close":555},"2023-10-27",68.55000305175781,{"date":557,"close":558},"2023-11-03",72.69999694824219,{"date":560,"close":561},"2023-11-10",71.70999908447266,{"date":563,"close":564},"2023-11-17",74.44000244140625,{"date":566,"close":567},"2023-11-24",73.94000244140625,{"date":569,"close":570},"2023-12-01",74.66000366210938,{"date":572,"close":573},"2023-12-08",74.20999908447266,{"date":575,"close":576},"2023-12-15",79.4000015258789,{"date":578,"close":579},"2023-12-22",79.91000366210938,{"date":581,"close":582},"2023-12-29",80.1500015258789,{"date":584,"close":585},"2024-01-05",78.63999938964844,{"date":587,"close":588},"2024-01-12",78.41999816894531,{"date":590,"close":591},"2024-01-19",78.87999725341797,{"date":593,"close":594},"2024-01-26",81.43000030517578,{"date":596,"close":597},"2024-02-02",85.91999816894531,{"date":599,"close":600},"2024-02-09",82.55999755859375,{"date":602,"close":603},"2024-02-16",81.70999908447266,{"date":605,"close":606},"2024-02-23",80.73999786376953,{"date":608,"close":609},"2024-03-01",84.58999633789062,{"date":611,"close":612},"2024-03-08",86.30000305175781,{"date":614,"close":615},"2024-03-15",85.16999816894531,{"date":617,"close":618},"2024-03-22",87.5999984741211,{"date":620,"close":621},"2024-03-28",87.43000030517578,{"date":623,"close":624},"2024-04-05",87.83000183105469,{"date":626,"close":627},"2024-04-12",84.80000305175781,{"date":629,"close":630},"2024-04-19",85.5,{"date":632,"close":633},"2024-04-26",84.9800033569336,{"date":635,"close":636},"2024-05-03",89.48999786376953,{"date":638,"close":639},"2024-05-10",91.7300033569336,{"date":641,"close":642},"2024-05-17",90.62999725341797,{"date":644,"close":645},"2024-05-24",87.08000183105469,{"date":647,"close":648},"2024-05-31",86.88999938964844,{"date":650,"close":651},"2024-06-07",83.56999969482422,{"date":653,"close":654},"2024-06-14",80.6500015258789,{"date":656,"close":657},"2024-06-21",81.86000061035156,{"date":659,"close":660},"2024-06-28",80.12999725341797,{"date":662,"close":663},"2024-07-05",78.80999755859375,{"date":665,"close":666},"2024-07-12",83.37000274658203,{"date":668,"close":669},"2024-07-19",83.5,{"date":671,"close":672},"2024-07-26",85.26000213623047,{"date":674,"close":439},"2024-08-02",{"date":676,"close":677},"2024-08-09",80.88999938964844,{"date":679,"close":680},"2024-08-16",83.01000213623047,{"date":682,"close":683},"2024-08-23",84.69999694824219,{"date":685,"close":686},"2024-08-30",84.52999877929688,{"date":688,"close":689},"2024-09-06",78.36000061035156,{"date":691,"close":692},"2024-09-13",79.7699966430664,{"date":694,"close":695},"2024-09-20",82.58999633789062,{"date":697,"close":698},"2024-09-27",84.97000122070312,{"date":700,"close":701},"2024-10-04",83.9000015258789,{"date":703,"close":704},"2024-10-11",84.04000091552734,{"date":706,"close":707},"2024-10-18",87.08999633789062,{"date":709,"close":710},"2024-10-25",84.61000061035156,{"date":712,"close":713},"2024-11-01",83.1500015258789,{"date":715,"close":478},"2024-11-08",{"date":717,"close":718},"2024-11-15",75.58999633789062,{"date":720,"close":721},"2024-11-22",75.95999908447266,{"date":723,"close":724},"2024-11-29",77.44999694824219,{"date":726,"close":727},"2024-12-06",76.33999633789062,{"date":729,"close":730},"2024-12-13",75.5,{"date":732,"close":733},"2024-12-20",71.62999725341797,{"date":735,"close":736},"2024-12-27",71.4800033569336,{"date":738,"close":739},"2025-01-03",71.54000091552734,{"date":741,"close":742},"2025-01-10",72.62000274658203,{"date":744,"close":745},"2025-01-17",76.68000030517578,{"date":747,"close":748},"2025-01-24",76.70999908447266,{"date":750,"close":751},"2025-01-31",80.2699966430664,{"date":753,"close":754},"2025-02-07",81.87000274658203,{"date":756,"close":713},"2025-02-14",{"date":758,"close":759},"2025-02-21",81.25,{"date":761,"close":762},"2025-02-28",81,{"date":764,"close":765},"2025-03-07",77.05999755859375,{"date":767,"close":768},"2025-03-14",74.51000213623047,{"date":770,"close":771},"2025-03-21",74.18000030517578,{"date":773,"close":774},"2025-03-28",71.97000122070312,{"date":776,"close":777},"2025-04-04",60.09000015258789,{"date":779,"close":780},"2025-04-11",61.47999954223633,{"date":782,"close":783},"2025-04-17",61.41999816894531,{"date":785,"close":786},"2025-04-25",64.94999694824219,{"date":788,"close":789},"2025-05-02",66.55000305175781,{"date":791,"close":792},"2025-05-09",68.62000274658203,{"date":794,"close":795},"2025-05-16",73.68000030517578,{"date":797,"close":798},"2025-05-23",68.45999908447266,{"date":800,"close":801},"2025-05-30",68.48999786376953,{"date":803,"close":804},"2025-06-06",71.79000091552734,{"date":806,"close":807},"2025-06-13",70.68000030517578,{"date":809,"close":810},"2025-06-20",70.55999755859375,{"date":812,"close":813},"2025-06-27",73.20999908447266,{"date":815,"close":816},"2025-07-03",76.66999816894531,{"date":818,"close":819},"2025-07-11",78.06999969482422,{"date":821,"close":822},"2025-07-18",79.16000366210938,{"date":824,"close":825},"2025-07-25",81.66000366210938,{"date":827,"close":828},"2025-07-28",81.69000244140625,{"date":830,"close":831},"2025-07-29",80.9800033569336,{"date":833,"close":834},"2025-07-30",74.7699966430664,{"date":836,"close":837},"2025-07-31",76.08999633789062,{"date":839,"close":840},"2025-08-01",73.5,{"date":842,"close":567},"2025-08-04",{"date":844,"close":845},"2025-08-05",74.6500015258789,{"date":847,"close":848},"2025-08-06",73.56999969482422,{"date":850,"close":851},"2025-08-07",73.91000366210938,{"date":853,"close":854},"2025-08-08",74.38999938964844,{"date":856,"close":857},"2025-08-11",74.1500015258789,{"date":859,"close":860},"2025-08-12",76.91000366210938,{"date":862,"close":863},"2025-08-13",80.38999938964844,{"date":865,"close":866},"2025-08-14",77.08000183105469,{"date":868,"close":869},"2025-08-15",76,{"date":871,"close":872},"2025-08-18",76.69000244140625,{"date":874,"close":875},"2025-08-19",76.87999725341797,{"date":877,"close":878},"2025-08-20",75.86000061035156,{"date":880,"close":881},"2025-08-21",75.31999969482422,{"date":883,"close":884},"2025-08-22",78.98999786376953,{"date":886,"close":887},"2025-08-25",79.25,{"date":889,"close":890},"2025-08-26",78.95999908447266,{"date":892,"close":893},"2025-08-27",79.01000213623047,{"date":895,"close":896},"2025-08-28",78.20999908447266,{"date":898,"close":899},"2025-08-29",77.2300033569336,{"date":901,"close":902},"2025-09-02",76.48999786376953,{"date":904,"close":905},"2025-09-03",75.12000274658203,{"date":907,"close":908},"2025-09-04",77.41999816894531,{"date":910,"close":911},"2025-09-05",77.77999877929688,{"date":913,"close":914},"2025-09-08",77.1500015258789,{"date":916,"close":917},"2025-09-09",76.13999938964844,{"date":919,"close":920},"2025-09-10",76.4000015258789,{"date":922,"close":822},"2025-09-11",{"date":924,"close":925},"2025-09-12",77.51000213623047,{"date":927,"close":928},"2025-09-15",77.37999725341797,{"date":930,"close":931},"2025-09-16",77.91000366210938,{"date":933,"close":934},"2025-09-17",77.11000061035156,{"date":936,"close":937},"2025-09-18",79.08999633789062,{"date":939,"close":940},"2025-09-19",77.5,{"date":942,"close":943},"2025-09-22",76.83999633789062,{"date":945,"close":946},"2025-09-23",76.75,{"date":948,"close":949},"2025-09-24",75.66999816894531,{"date":951,"close":952},"2025-09-25",74.19999694824219,{"date":954,"close":955},"2025-09-26",75.55000305175781,{"date":957,"close":958},"2025-09-29",75.2300033569336,{"date":960,"close":961},"2025-09-30",75.18000030517578,{"date":963,"close":964},"2025-10-01",75.11000061035156,{"date":966,"close":967},"2025-10-02",75.98999786376953,{"date":969,"close":970},"2025-10-03",76.54000091552734,{"date":972,"close":973},"2025-10-06",76.76000213623047,{"date":975,"close":976},"2025-10-07",75.83000183105469,{"date":978,"close":878},"2025-10-08",{"date":980,"close":981},"2025-10-09",74.31999969482422,{"date":983,"close":984},"2025-10-10",70.79000091552734,{"date":986,"close":987},"2025-10-13",72.55000305175781,{"date":989,"close":990},"2025-10-14",74.27999877929688,{"date":992,"close":993},"2025-10-15",74.69999694824219,{"date":995,"close":996},"2025-10-16",74.04000091552734,{"date":998,"close":999},"2025-10-17",73.16999816894531,{"date":1001,"close":1002},"2025-10-20",75.0999984741211,{"date":1004,"close":1005},"2025-10-21",77.30000305175781,{"date":1007,"close":1008},"2025-10-22",75.8499984741211,{"date":1010,"close":1011},"2025-10-23",77.70999908447266,{"date":1013,"close":1014},"2025-10-24",78.12000274658203,{"date":1016,"close":1005},"2025-10-27",{"date":1018,"close":1019},"2025-10-28",77.22000122070312,{"date":1021,"close":887},"2025-10-29",{"date":1023,"close":1024},"2025-10-30",78.68000030517578,{"date":1026,"close":1027},"2025-10-31",78.51000213623047,{"date":1029,"close":1030},"2025-11-03",77.94999694824219,{"date":1032,"close":1033},"2025-11-04",76.29000091552734,{"date":1035,"close":1036},"2025-11-05",78.45999908447266,{"date":1038,"close":1030},"2025-11-06",{"date":1040,"close":884},"2025-11-07",{"date":1042,"close":1043},"2025-11-10",78.9000015258789,{"date":1045,"close":1046},"2025-11-11",78.19999694824219,{"date":1048,"close":1049},"2025-11-12",78.66000366210938,{"date":1051,"close":1052},"2025-11-13",77.8499984741211,{"date":1054,"close":1055},"2025-11-14",76.41000366210938,{"date":1057,"close":1058},"2025-11-17",74.41999816894531,{"date":1060,"close":1061},"2025-11-18",74.33000183105469,{"date":1063,"close":1064},"2025-11-19",74.81999969482422,{"date":1066,"close":1067},"2025-11-20",74.55000305175781,{"date":1069,"close":1070},"2025-11-21",77.4800033569336,{"date":1072,"close":1073},"2025-11-24",79.9000015258789,{"date":1075,"close":1076},"2025-11-25",81.22000122070312,{"date":1078,"close":1079},"2025-11-26",81.36000061035156,{"date":1081,"close":1082},"2025-11-28",81.38999938964844,{"date":1084,"close":1085},"2025-12-01",79.94999694824219,{"date":1087,"close":1088},"2025-12-02",79.81999969482422,{"date":1090,"close":1091},"2025-12-03",82.5199966430664,{"date":1093,"close":1094},"2025-12-04",82.76000213623047,{"date":1096,"close":1097},"2025-12-05",83.20999908447266,{"date":1099,"close":1100},"2025-12-08",83.44000244140625,{"date":1102,"close":1103},"2025-12-09",83.16000366210938,{"date":1105,"close":1106},"2025-12-10",87.52999877929688,{"date":1108,"close":1109},"2025-12-11",88.70999908447266,{"date":1111,"close":1112},"2025-12-12",87.37999725341797,{"date":1114,"close":1115},"2025-12-15",87.01000213623047,{"date":1117,"close":1118},"2025-12-16",85.7699966430664,{"date":1120,"close":1121},"2025-12-17",84.13999938964844,{"date":1123,"close":1124},"2025-12-18",84.91999816894531,{"date":1126,"close":672},"2025-12-19",{"date":1128,"close":1129},"2025-12-22",86.33999633789062,{"date":1131,"close":1132},"2025-12-23",86.08999633789062,{"date":1134,"close":1135},"2025-12-24",86.0199966430664,{"date":1137,"close":1138},"2025-12-26",86.5199966430664,{"date":1140,"close":1141},"2025-12-29",86.33000183105469,{"date":1143,"close":1144},"2025-12-30",85.80999755859375,{"date":1146,"close":1147},"2025-12-31",84.12999725341797,{"date":1149,"close":1150},"2026-01-02",86.29000091552734,{"date":1152,"close":1153},"2026-01-05",88.33999633789062,{"date":1155,"close":1156},"2026-01-06",90.94999694824219,{"date":1158,"close":1159},"2026-01-07",88.05000305175781,{"date":1161,"close":1162},"2026-01-08",90.5999984741211,{"date":1164,"close":1165},"2026-01-09",91.16999816894531,{"date":1167,"close":1168},"2026-01-12",90.83000183105469,{"date":1170,"close":1171},"2026-01-13",91.68000030517578,{"date":1173,"close":1174},"2026-01-14",91.91000366210938,{"date":1176,"close":1177},"2026-01-15",93.7300033569336,{"date":1179,"close":1180},"2026-01-16",93.55000305175781,{"date":1182,"close":1183},"2026-01-20",90.6500015258789,{"date":1185,"close":1186},"2026-01-21",93.88999938964844,{"date":1188,"close":1189},"2026-01-22",94.5999984741211,{"date":1191,"close":1192},"2026-01-23",93.94000244140625,{"date":1194,"close":1195},"2026-01-26",94.0199966430664,{"date":1197,"close":1186},"2026-01-27",{"date":1199,"close":1200},"2026-01-28",93.4000015258789,{"date":1202,"close":1203},"2026-01-29",94.1500015258789,{"date":1205,"close":1206},"2026-01-30",93.19000244140625,{"date":1208,"close":1209},"2026-02-02",94.98999786376953,{"date":1211,"close":1212},"2026-02-03",96.13999938964844,{"date":1214,"close":1215},"2026-02-04",98.98999786376953,{"date":1217,"close":1218},"2026-02-05",102.1500015258789,{"date":1220,"close":1221},"2026-02-06",106.04000091552734,{"date":1223,"close":1224},"2026-02-09",108.93000030517578,{"date":1226,"close":1227},"2026-02-10",109.41000366210938,{"date":1229,"close":1230},"2026-02-11",108.81999969482422,{"date":1232,"close":1233},"2026-02-12",107.3499984741211,{"date":1235,"close":1236},"2026-02-13",107.83999633789062,{"date":1238,"close":1239},"2026-02-17",105.54000091552734,{"date":1241,"close":1242},"2026-02-18",107.2300033569336,{"date":1244,"close":1245},"2026-02-19",107.11000061035156,{"date":1247,"close":1248},"2026-02-20",108.16000366210938,{"date":1250,"close":1251},"2026-02-23",107.83000183105469,{"date":1253,"close":1254},"2026-02-24",109.5199966430664,{"date":1256,"close":1257},"2026-02-25",107.69000244140625,{"date":1259,"close":1260},"2026-02-26",109.87999725341797,{"date":1262,"close":1263},"2026-02-27",108.37999725341797,{"date":1265,"close":1266},"2026-03-02",109.98999786376953,{"date":1268,"close":1269},"2026-03-03",106.58000183105469,{"date":1271,"close":1272},"2026-03-04",105.58999633789062,{"date":1274,"close":1275},"2026-03-05",103.05000305175781,{"date":1277,"close":1278},"2026-03-06",99.68000030517578,{"date":1280,"close":1281},"2026-03-09",100.58000183105469,{"date":1283,"close":1284},"2026-03-10",102.18000030517578,{"date":1286,"close":1287},"2026-03-11",103.33000183105469,{"date":1289,"close":1290},"2026-03-12",99.69999694824219,{"date":1292,"close":1293},"2026-03-13",97.54000091552734,{"date":1295,"close":1296},"2026-03-16",98.73999786376953,{"date":1298,"close":1299},"2026-03-17",98.58999633789062,{"date":1301,"close":1302},"2026-03-18",98.2300033569336,{"date":1304,"close":1305},"2026-03-19",97.44000244140625,{"date":1307,"close":1308},"2026-03-20",95.25,{"date":1310,"close":1215},"2026-03-23",{"date":1312,"close":1313},"2026-03-24",101.02999877929688,{"date":1315,"close":1316},"2026-03-25",101.9000015258789,{"date":1318,"close":1319},"2026-03-26",99.05999755859375,{"date":1321,"close":1322},"2026-03-27",97.55999755859375,{"date":1324,"close":1325},"2026-03-30",95.94000244140625,{"date":1327,"close":1328},"2026-03-31",100.56999969482422,{"date":1330,"close":1331},"2026-04-01",102.05999755859375,{"date":1333,"close":1334},"2026-04-02",98.91999816894531,{"date":1336,"close":1337},"2026-04-06",98.94000244140625,{"date":1339,"close":1340},"2026-04-07",99.16999816894531,{"date":1342,"close":1343},"2026-04-08",105.87999725341797,{"date":1345,"close":1346},"2026-04-09",106.91999816894531,{"date":1348,"close":1349},"2026-04-10",106.75,{"date":1351,"close":1352},"2026-04-13",106.9000015258789,{"date":1354,"close":1355},"2026-04-14",106.80999755859375,{"date":1357,"close":1358},"2026-04-15",103.7300033569336,{"date":1360,"close":1361},"2026-04-16",103.91999816894531,{"date":1363,"close":1364},"2026-04-17",107.66000366210938,{"date":1366,"close":1367},"2026-04-20",108.44999694824219,{"date":1369,"close":1370},"2026-04-21",108.75,{"date":1372,"close":1373},"2026-04-22",106.79000091552734,{"date":1375,"close":1376},"2026-04-23",108.69999694824219,{"date":1378,"close":1379},"2026-04-24",107.19999694824219,{"date":1381,"close":1376},"2026-04-27",{"date":1383,"close":1384},"2026-04-28",106.87999725341797,{"date":1386,"close":1387},"2026-04-29",106.52999877929688,{"date":173,"close":1389},110.88999938964844,{"date":1391,"close":1392},"2026-05-01",109,{"date":1394,"close":1395},"2026-05-04",107.12000274658203,{"date":1397,"close":1398},"2026-05-05",109.62999725341797,{"date":1400,"close":1401},"2026-05-06",119.69999694824219,{"date":1403,"close":1404},"2026-05-07",116.33999633789062,{"date":82,"close":1406},117.97000122070312,{"date":1408,"close":1409},"2026-05-11",117.38999938964844,{"date":1411,"close":1412},"2026-05-12",117.12000274658203,{"date":1414,"close":1415},"2026-05-13",115.73999786376953,{"date":1417,"close":1418},"2026-05-14",116.73999786376953,{"date":1420,"close":1421},"2026-05-15",114.48999786376953,{"date":71,"close":1423},112.7300033569336,{"date":1425,"close":1426},"2026-05-19",109.36000061035156,{"date":1428,"close":1429},"2026-05-20",117.19999694824219,{"date":1431,"close":1432},"2026-05-21",118.93000030517578,{"date":1434,"close":1435},"2026-05-22",119.94999694824219,{"date":1437,"close":1438},"2026-05-26",127.41999816894531,{"date":60,"close":1440},127.16000366210938,{"date":1442,"close":1443},"2026-05-28",126.77999877929688,{"date":1445,"close":1446},"2026-05-29",127.9800033569336,{"date":1448,"close":1449},"2026-06-01",126.54000091552734,{"date":1451,"close":1452},"2026-06-02",131.89999389648438,{"date":1454,"close":1455},"2026-06-03",131.82000732421875,{"date":1457,"close":1458},"2026-06-04",133.66000366210938,{"date":47,"close":1460},131.8300018310547,{"date":1462,"close":1463},"2026-06-08",134.6699981689453,{"date":1465,"close":1466},"2026-06-09",137.08999633789062,{"date":1468,"close":1469},"2026-06-10",132.38999938964844,{"date":1471,"close":1472},"2026-06-11",137.39999389648438,{"date":1474,"close":1475},"2026-06-12",137.05999755859375,{"date":1477,"close":1478},"2026-06-15",139.1199951171875,{"date":1480,"close":1481},"2026-06-16",140.27999877929688,{"date":1483,"close":1484},"2026-06-17",139.39999389648438,{"date":1486,"close":1487},"2026-06-18",142.36000061035156,{"date":1489,"close":1490},"2026-06-22",141.97000122070312,{"date":1492,"close":1493},"2026-06-23",137.63999938964844,{"date":1495,"close":1496},"2026-06-24",137.99000549316406,{"date":1498,"close":1499},"2026-06-25",144.00999450683594,{"date":1501,"close":1502},"2026-06-26",141.22000122070312,{"date":1504,"close":1505},"2026-06-29",143.5,{"date":1507,"close":1508},"2026-06-30",145.32000732421875,{"date":1510,"close":1511},"2026-07-01",141.75,{"date":1513,"close":1514},"2026-07-02",139.16000366210938,{"date":1516,"close":1487},"2026-07-06",{"date":1518,"close":1519},"2026-07-07",138.05999755859375,{"date":1521,"close":1522},"2026-07-08",137.22999572753906,{"date":1524,"close":1525},"2026-07-09",137.92999267578125,{"date":1527,"close":1528},"2026-07-10",137.30999755859375,{"date":1530,"close":1531},"2026-07-13",138.33999633789062,{"date":1533,"close":1534},"2026-07-14",139.60000610351562,{"date":1536,"close":1537},"2026-07-15",139.47000122070312,{"date":1539,"close":1540},"2026-07-16",137.69000244140625,{"date":1542,"close":1543},"2026-07-17",137.77999877929688,{"date":1545,"close":1546},"2026-07-20",134.3800048828125,{"date":1548,"close":1549},"2026-07-21",139.11000061035156,{"date":1551,"close":1552},"2026-07-22",141.63999938964844,{"date":1554,"close":1555},"2026-07-23",140.88999938964844,{"date":171,"close":1557},141.10000610351562,{"count":175,"fetchedAt":1559,"source":166},"2026-07-29T02:10:13.321Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1561},"\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>",1785291013144]