[{"data":1,"prerenderedAt":1548},["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-TNC":25,"$fXMm6ulduwjVBD-ApMHoRH62Yqr27MUet8Y7xTlLvAUc":26,"ticker-mcap-TNC":165,"ticker-profile-TNC":175,"ticker-earnings-TNC":178,"ticker-congress-TNC":182,"i-lucide:info":1546},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"97134","TENNANT CO","Manufacturing","TNC",[34,48,53,58,63,68,73,78,83,88,101,106,118,126,137],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001388682-26-000002-0","4","Morse Timothy R.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388682\u002F000138868226000002\u002F0001388682-26-000002-index.htm",1490,9114,"A","2026-05-07","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001940945-26-000002-0","Hider Andrew P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940945\u002F000194094526000002\u002F0001940945-26-000002-index.htm",6987,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001434811-26-000004-0","EICHER CAROL S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434811\u002F000143481126000004\u002F0001434811-26-000004-index.htm",30326,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001190815-26-000003-0","SHEAHAN MARK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190815\u002F000119081526000003\u002F0001190815-26-000003-index.htm",4348,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001191569-26-000009-0","ALLEN PATRICK E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191569\u002F000119156926000009\u002F0001191569-26-000009-index.htm",1927,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002036886-26-000007-0","Glerum James T Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2036886\u002F000203688626000007\u002F0002036886-26-000007-index.htm",10090,{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001667346-26-000004-0","Windley David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667346\u002F000166734626000004\u002F0001667346-26-000004-index.htm",8912,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001559475-26-000004-0","Arvani Azita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559475\u002F000155947526000004\u002F0001559475-26-000004-index.htm",18925,{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001406019-26-000006-0","Mulligan Donal L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1406019\u002F000140601926000006\u002F0001406019-26-000006-index.htm",22175,{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":45,"intentLabel":98,"signalQuality":99,"insiderHistory":100},"0001494479-26-000006-0","Zay Richard H.","CHIEF COMMERCIAL OFFICER",88.015,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1494479\u002F000149447926000006\u002F0001494479-26-000006-index.htm",6875,27518,605103.125,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001525175-26-000008-0","GREEN MARIA C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525175\u002F000152517526000008\u002F0001525175-26-000008-index.htm",12709,{"cik":29,"filedAt":107,"filingId":108,"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":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117},"2026-04-16T00:00:00.000Z","0001406019-26-000004-0",54.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1406019\u002F000140601926000004\u002F0001406019-26-000004-index.htm",3538,23141,193528.6,"M","2026-04-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":107,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":110,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":115,"intentLabel":125,"signalQuality":47},"0001406019-26-000004-1",78.81,2456,20685,193557.36000000002,"F","Tax withholding",{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":47},"2026-03-10T00:00:00.000Z","0001624242-26-000005-0","Huml David W.","PRESIDENT AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624242\u002F000162424226000005\u002F0001624242-26-000005-index.htm",26755,65629,"G","2026-03-06","Gift",{"cik":29,"filedAt":127,"filingId":138,"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":129,"ownerTitle":130,"ownershipType":139,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":47},"0001624242-26-000005-1","I",72930,"manufacturing",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"HSY","HERSHEY CO",{"ticker":147,"issuerName":148},"ANET","Arista Networks, Inc.",{"ticker":150,"issuerName":151},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":153,"issuerName":154},"TDG","TransDigm Group INC",{"ticker":156,"issuerName":157},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":159,"issuerName":160},"CIEN","CIENA CORP",{"count":162,"fetchedAt":163,"source":164},15,"2026-08-02T03:07:19.095Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},1408776505.2398605,"fresh","2026-07-30",3,"2026-05-01",{"count":173,"fetchedAt":174,"source":164},1,"2026-08-02T03:07:19.097Z",{"data":176,"meta":177},{"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":173,"fetchedAt":174,"source":164},{"data":179,"meta":181},{"ticker":32,"points":180},[],{"count":173,"fetchedAt":174,"source":164},{"data":183,"meta":1544},{"congressTrades":184,"insiderTrades":185,"priceHistory":201,"ticker":32},[],[186,187,188,189,190,191,192,193,194,195,196,197,198,199,200],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":45},{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":107,"filingId":108,"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":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":110,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":115},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":138,"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":129,"ownerTitle":130,"ownershipType":139,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":134,"transactionDate":135},[202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,273,276,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,832,835,838,841,844,846,849,852,855,858,861,864,867,870,873,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,965,968,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1340,1343,1345,1348,1351,1354,1356,1359,1362,1364,1367,1370,1372,1374,1377,1380,1383,1385,1388,1391,1393,1396,1399,1401,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1526,1529,1531,1534,1537,1540,1543],{"date":203,"close":204},"2021-08-06",74.86000061035156,{"date":206,"close":207},"2021-08-13",73.08999633789062,{"date":209,"close":210},"2021-08-20",72.12999725341797,{"date":212,"close":213},"2021-08-27",74.08000183105469,{"date":215,"close":216},"2021-09-03",76,{"date":218,"close":219},"2021-09-10",74.5999984741211,{"date":221,"close":222},"2021-09-17",71.91000366210938,{"date":224,"close":225},"2021-09-24",73.36000061035156,{"date":227,"close":228},"2021-10-01",75.7300033569336,{"date":230,"close":231},"2021-10-08",77.37999725341797,{"date":233,"close":234},"2021-10-15",77.0999984741211,{"date":236,"close":237},"2021-10-22",77.68000030517578,{"date":239,"close":240},"2021-10-29",79.45999908447266,{"date":242,"close":243},"2021-11-05",83.77999877929688,{"date":245,"close":246},"2021-11-12",84.0999984741211,{"date":248,"close":249},"2021-11-19",82.5,{"date":251,"close":252},"2021-11-26",80.68000030517578,{"date":254,"close":255},"2021-12-03",81.33999633789062,{"date":257,"close":258},"2021-12-10",82.11000061035156,{"date":260,"close":261},"2021-12-17",79.69999694824219,{"date":263,"close":264},"2021-12-23",80.36000061035156,{"date":266,"close":267},"2021-12-31",81.04000091552734,{"date":269,"close":270},"2022-01-07",81.79000091552734,{"date":272,"close":267},"2022-01-14",{"date":274,"close":275},"2022-01-21",77.2699966430664,{"date":277,"close":216},"2022-01-28",{"date":279,"close":280},"2022-02-04",73.77999877929688,{"date":282,"close":283},"2022-02-11",75.0999984741211,{"date":285,"close":286},"2022-02-18",78.08000183105469,{"date":288,"close":289},"2022-02-25",78.98999786376953,{"date":291,"close":292},"2022-03-04",79.38999938964844,{"date":294,"close":295},"2022-03-11",80.77999877929688,{"date":297,"close":298},"2022-03-18",85.25,{"date":300,"close":301},"2022-03-25",80.26000213623047,{"date":303,"close":304},"2022-04-01",79.2300033569336,{"date":306,"close":307},"2022-04-08",72.54000091552734,{"date":309,"close":310},"2022-04-14",71.27999877929688,{"date":312,"close":313},"2022-04-22",74.19999694824219,{"date":315,"close":316},"2022-04-29",64.58000183105469,{"date":318,"close":319},"2022-05-06",60.5099983215332,{"date":321,"close":322},"2022-05-13",62.02000045776367,{"date":324,"close":325},"2022-05-20",59.900001525878906,{"date":327,"close":328},"2022-05-27",63.33000183105469,{"date":330,"close":331},"2022-06-03",62.91999816894531,{"date":333,"close":334},"2022-06-10",59.650001525878906,{"date":336,"close":337},"2022-06-17",56.310001373291016,{"date":339,"close":340},"2022-06-24",59.540000915527344,{"date":342,"close":343},"2022-07-01",59.310001373291016,{"date":345,"close":346},"2022-07-08",59.16999816894531,{"date":348,"close":349},"2022-07-15",59.29999923706055,{"date":351,"close":352},"2022-07-22",62.79999923706055,{"date":354,"close":355},"2022-07-29",67.02999877929688,{"date":357,"close":358},"2022-08-05",65.5199966430664,{"date":360,"close":361},"2022-08-12",70.37000274658203,{"date":363,"close":364},"2022-08-19",68.66999816894531,{"date":366,"close":367},"2022-08-26",63.209999084472656,{"date":369,"close":370},"2022-09-02",59.75,{"date":372,"close":373},"2022-09-09",61.33000183105469,{"date":375,"close":376},"2022-09-16",60.15999984741211,{"date":378,"close":379},"2022-09-23",58.459999084472656,{"date":381,"close":382},"2022-09-30",56.560001373291016,{"date":384,"close":385},"2022-10-07",56.68000030517578,{"date":387,"close":388},"2022-10-14",57.290000915527344,{"date":390,"close":391},"2022-10-21",58.779998779296875,{"date":393,"close":394},"2022-10-28",59.45000076293945,{"date":396,"close":397},"2022-11-04",61.119998931884766,{"date":399,"close":400},"2022-11-11",66.16999816894531,{"date":402,"close":403},"2022-11-18",63.93000030517578,{"date":405,"close":406},"2022-11-25",63.22999954223633,{"date":408,"close":409},"2022-12-02",64.3499984741211,{"date":411,"close":412},"2022-12-09",62.29999923706055,{"date":414,"close":415},"2022-12-16",60,{"date":417,"close":418},"2022-12-23",60.02000045776367,{"date":420,"close":421},"2022-12-30",61.56999969482422,{"date":423,"close":424},"2023-01-06",65.3499984741211,{"date":426,"close":427},"2023-01-13",67.51000213623047,{"date":429,"close":430},"2023-01-20",67.45999908447266,{"date":432,"close":433},"2023-01-27",67.4000015258789,{"date":435,"close":436},"2023-02-03",70.66000366210938,{"date":438,"close":439},"2023-02-10",66.7699966430664,{"date":441,"close":442},"2023-02-17",69.83000183105469,{"date":444,"close":445},"2023-02-24",71.80000305175781,{"date":447,"close":448},"2023-03-03",72.23999786376953,{"date":450,"close":451},"2023-03-10",67.5199966430664,{"date":453,"close":454},"2023-03-17",64.87000274658203,{"date":456,"close":457},"2023-03-24",64.66000366210938,{"date":459,"close":460},"2023-03-31",68.52999877929688,{"date":462,"close":358},"2023-04-06",{"date":464,"close":465},"2023-04-14",66.72000122070312,{"date":467,"close":468},"2023-04-21",67.43000030517578,{"date":470,"close":471},"2023-04-28",76.41999816894531,{"date":473,"close":474},"2023-05-05",78.30999755859375,{"date":476,"close":477},"2023-05-12",77.9000015258789,{"date":479,"close":480},"2023-05-19",77.7699966430664,{"date":482,"close":483},"2023-05-26",75.23999786376953,{"date":485,"close":486},"2023-06-02",77.3499984741211,{"date":488,"close":489},"2023-06-09",79.91999816894531,{"date":491,"close":492},"2023-06-16",81.13999938964844,{"date":494,"close":495},"2023-06-23",79.37000274658203,{"date":497,"close":498},"2023-06-30",81.11000061035156,{"date":500,"close":501},"2023-07-07",77.5999984741211,{"date":503,"close":504},"2023-07-14",79.43000030517578,{"date":506,"close":507},"2023-07-21",79.48999786376953,{"date":509,"close":510},"2023-07-28",79.75,{"date":512,"close":513},"2023-08-04",83.70999908447266,{"date":515,"close":516},"2023-08-11",84.94999694824219,{"date":518,"close":519},"2023-08-18",80.30000305175781,{"date":521,"close":522},"2023-08-25",82.01000213623047,{"date":524,"close":525},"2023-09-01",83.44000244140625,{"date":527,"close":528},"2023-09-08",78.26000213623047,{"date":530,"close":531},"2023-09-15",76.73999786376953,{"date":533,"close":534},"2023-09-22",74.41999816894531,{"date":536,"close":537},"2023-09-29",74.1500015258789,{"date":539,"close":540},"2023-10-06",76.19999694824219,{"date":542,"close":543},"2023-10-13",75,{"date":545,"close":546},"2023-10-20",73.81999969482422,{"date":548,"close":549},"2023-10-27",73.2300033569336,{"date":551,"close":552},"2023-11-03",82.33000183105469,{"date":554,"close":555},"2023-11-10",83.68000030517578,{"date":557,"close":558},"2023-11-17",87.7300033569336,{"date":560,"close":561},"2023-11-24",88.04000091552734,{"date":563,"close":564},"2023-12-01",86.68000030517578,{"date":566,"close":567},"2023-12-08",86.98999786376953,{"date":569,"close":570},"2023-12-15",90.54000091552734,{"date":572,"close":573},"2023-12-22",92.13999938964844,{"date":575,"close":576},"2023-12-29",92.69000244140625,{"date":578,"close":579},"2024-01-05",86.88999938964844,{"date":581,"close":582},"2024-01-12",90.38999938964844,{"date":584,"close":585},"2024-01-19",90.79000091552734,{"date":587,"close":588},"2024-01-26",92.29000091552734,{"date":590,"close":591},"2024-02-02",97.25,{"date":593,"close":594},"2024-02-09",97.31999969482422,{"date":596,"close":597},"2024-02-16",101.41999816894531,{"date":599,"close":600},"2024-02-23",106.20999908447266,{"date":602,"close":603},"2024-03-01",110.80999755859375,{"date":605,"close":606},"2024-03-08",110.58999633789062,{"date":608,"close":609},"2024-03-15",114.08000183105469,{"date":611,"close":612},"2024-03-22",121.7300033569336,{"date":614,"close":615},"2024-03-28",121.61000061035156,{"date":617,"close":618},"2024-04-05",121.80000305175781,{"date":620,"close":621},"2024-04-12",117.16000366210938,{"date":623,"close":624},"2024-04-19",114.9000015258789,{"date":626,"close":627},"2024-04-26",115.62999725341797,{"date":629,"close":630},"2024-05-03",106.97000122070312,{"date":632,"close":633},"2024-05-10",106.23999786376953,{"date":635,"close":636},"2024-05-17",104.9000015258789,{"date":638,"close":639},"2024-05-24",102.5199966430664,{"date":641,"close":642},"2024-05-31",102.66000366210938,{"date":644,"close":645},"2024-06-07",99,{"date":647,"close":648},"2024-06-14",96.2699966430664,{"date":650,"close":651},"2024-06-21",98.56999969482422,{"date":653,"close":654},"2024-06-28",98.44000244140625,{"date":656,"close":657},"2024-07-05",97.44999694824219,{"date":659,"close":660},"2024-07-12",101.5999984741211,{"date":662,"close":663},"2024-07-19",105.83000183105469,{"date":665,"close":666},"2024-07-26",108.77999877929688,{"date":668,"close":669},"2024-08-02",99.2300033569336,{"date":671,"close":672},"2024-08-09",93.63999938964844,{"date":674,"close":675},"2024-08-16",94.05999755859375,{"date":677,"close":678},"2024-08-23",95.94000244140625,{"date":680,"close":681},"2024-08-30",97.66999816894531,{"date":683,"close":684},"2024-09-06",91.4800033569336,{"date":686,"close":687},"2024-09-13",92.4800033569336,{"date":689,"close":690},"2024-09-20",92.08000183105469,{"date":692,"close":693},"2024-09-27",96.58000183105469,{"date":695,"close":696},"2024-10-04",91.98999786376953,{"date":698,"close":699},"2024-10-11",93.23999786376953,{"date":701,"close":702},"2024-10-18",93.19999694824219,{"date":704,"close":705},"2024-10-25",90.55000305175781,{"date":707,"close":708},"2024-11-01",83.19000244140625,{"date":710,"close":711},"2024-11-08",90.52999877929688,{"date":713,"close":714},"2024-11-15",86.2300033569336,{"date":716,"close":717},"2024-11-22",89.69000244140625,{"date":719,"close":720},"2024-11-29",88.37000274658203,{"date":722,"close":723},"2024-12-06",85.77999877929688,{"date":725,"close":726},"2024-12-13",84.05000305175781,{"date":728,"close":729},"2024-12-20",80.29000091552734,{"date":731,"close":295},"2024-12-27",{"date":733,"close":734},"2025-01-03",82.22000122070312,{"date":736,"close":737},"2025-01-10",79.7300033569336,{"date":739,"close":740},"2025-01-17",85.18000030517578,{"date":742,"close":743},"2025-01-24",86.66000366210938,{"date":745,"close":746},"2025-01-31",85.5199966430664,{"date":748,"close":749},"2025-02-07",86.41999816894531,{"date":751,"close":752},"2025-02-14",87.4800033569336,{"date":754,"close":755},"2025-02-21",86.86000061035156,{"date":757,"close":758},"2025-02-28",86.55999755859375,{"date":760,"close":761},"2025-03-07",86.52999877929688,{"date":763,"close":764},"2025-03-14",84.47000122070312,{"date":766,"close":767},"2025-03-21",81.95999908447266,{"date":769,"close":770},"2025-03-28",80.80999755859375,{"date":772,"close":773},"2025-04-04",74.4800033569336,{"date":775,"close":776},"2025-04-11",71.12000274658203,{"date":778,"close":779},"2025-04-17",69.98999786376953,{"date":781,"close":782},"2025-04-25",72.31999969482422,{"date":784,"close":785},"2025-05-02",71.4800033569336,{"date":787,"close":788},"2025-05-09",72.30999755859375,{"date":790,"close":791},"2025-05-16",77.0199966430664,{"date":793,"close":794},"2025-05-23",72.63999938964844,{"date":796,"close":534},"2025-05-30",{"date":798,"close":799},"2025-06-06",74.66000366210938,{"date":801,"close":802},"2025-06-13",74.33000183105469,{"date":804,"close":805},"2025-06-20",74.30000305175781,{"date":807,"close":808},"2025-06-27",77.69999694824219,{"date":810,"close":811},"2025-07-03",81.9800033569336,{"date":813,"close":814},"2025-07-11",83.62000274658203,{"date":816,"close":817},"2025-07-18",79.9800033569336,{"date":819,"close":820},"2025-07-25",82.75,{"date":822,"close":823},"2025-07-29",82.7699966430664,{"date":825,"close":826},"2025-07-30",81.55000305175781,{"date":828,"close":829},"2025-07-31",82.54000091552734,{"date":831,"close":498},"2025-08-01",{"date":833,"close":834},"2025-08-04",82.73999786376953,{"date":836,"close":837},"2025-08-05",83.61000061035156,{"date":839,"close":840},"2025-08-06",82.58999633789062,{"date":842,"close":843},"2025-08-07",79.72000122070312,{"date":845,"close":519},"2025-08-08",{"date":847,"close":848},"2025-08-11",80.33999633789062,{"date":850,"close":851},"2025-08-12",83.11000061035156,{"date":853,"close":854},"2025-08-13",85.33999633789062,{"date":856,"close":857},"2025-08-14",82.68000030517578,{"date":859,"close":860},"2025-08-15",81.5,{"date":862,"close":863},"2025-08-18",82.44999694824219,{"date":865,"close":866},"2025-08-19",83.54000091552734,{"date":868,"close":869},"2025-08-20",81.44000244140625,{"date":871,"close":872},"2025-08-21",80.7300033569336,{"date":874,"close":513},"2025-08-22",{"date":876,"close":877},"2025-08-25",83.05000305175781,{"date":879,"close":880},"2025-08-26",82.87999725341797,{"date":882,"close":883},"2025-08-27",83.66000366210938,{"date":885,"close":886},"2025-08-28",82.9800033569336,{"date":888,"close":889},"2025-08-29",82.04000091552734,{"date":891,"close":892},"2025-09-02",80.72000122070312,{"date":894,"close":895},"2025-09-03",80.06999969482422,{"date":897,"close":898},"2025-09-04",82.56999969482422,{"date":900,"close":901},"2025-09-05",82.94000244140625,{"date":903,"close":904},"2025-09-08",82.2699966430664,{"date":906,"close":907},"2025-09-09",81.19999694824219,{"date":909,"close":267},"2025-09-10",{"date":911,"close":912},"2025-09-11",83.12000274658203,{"date":914,"close":915},"2025-09-12",81.02999877929688,{"date":917,"close":918},"2025-09-15",81.25,{"date":920,"close":921},"2025-09-16",81.62000274658203,{"date":923,"close":924},"2025-09-17",80.94999694824219,{"date":926,"close":927},"2025-09-18",82.44000244140625,{"date":929,"close":930},"2025-09-19",80.66000366210938,{"date":932,"close":933},"2025-09-22",80.97000122070312,{"date":935,"close":936},"2025-09-23",81.66000366210938,{"date":938,"close":939},"2025-09-24",81.05999755859375,{"date":941,"close":942},"2025-09-25",79.68000030517578,{"date":944,"close":945},"2025-09-26",80.56999969482422,{"date":947,"close":948},"2025-09-29",80.30999755859375,{"date":950,"close":939},"2025-09-30",{"date":952,"close":953},"2025-10-01",81.33000183105469,{"date":955,"close":956},"2025-10-02",81.81999969482422,{"date":958,"close":959},"2025-10-03",82.80999755859375,{"date":961,"close":962},"2025-10-06",83.69000244140625,{"date":964,"close":270},"2025-10-07",{"date":966,"close":967},"2025-10-08",81.86000061035156,{"date":969,"close":261},"2025-10-09",{"date":971,"close":972},"2025-10-10",78.20999908447266,{"date":974,"close":975},"2025-10-13",78.7300033569336,{"date":977,"close":507},"2025-10-14",{"date":979,"close":980},"2025-10-15",79.95999908447266,{"date":982,"close":983},"2025-10-16",79.47000122070312,{"date":985,"close":986},"2025-10-17",79.56999969482422,{"date":988,"close":989},"2025-10-20",80.69000244140625,{"date":991,"close":992},"2025-10-21",81.41000366210938,{"date":994,"close":995},"2025-10-22",80.38999938964844,{"date":997,"close":998},"2025-10-23",81.20999908447266,{"date":1000,"close":1001},"2025-10-24",81.68000030517578,{"date":1003,"close":1004},"2025-10-27",81.69999694824219,{"date":1006,"close":1007},"2025-10-28",81.1500015258789,{"date":1009,"close":1010},"2025-10-29",81.19000244140625,{"date":1012,"close":1013},"2025-10-30",80.08999633789062,{"date":1015,"close":1016},"2025-10-31",80,{"date":1018,"close":1019},"2025-11-03",79.62000274658203,{"date":1021,"close":1022},"2025-11-04",75.29000091552734,{"date":1024,"close":204},"2025-11-05",{"date":1026,"close":1027},"2025-11-06",74.45999908447266,{"date":1029,"close":1030},"2025-11-07",74.58000183105469,{"date":1032,"close":1033},"2025-11-10",73.93000030517578,{"date":1035,"close":1036},"2025-11-11",72.88999938964844,{"date":1038,"close":1039},"2025-11-12",73.98999786376953,{"date":1041,"close":1042},"2025-11-13",73.54000091552734,{"date":1044,"close":1045},"2025-11-14",72.19000244140625,{"date":1047,"close":1048},"2025-11-17",69.87999725341797,{"date":1050,"close":1051},"2025-11-18",69.25,{"date":1053,"close":1054},"2025-11-19",68.97000122070312,{"date":1056,"close":1057},"2025-11-20",69.23999786376953,{"date":1059,"close":1060},"2025-11-21",71.72000122070312,{"date":1062,"close":1063},"2025-11-24",70.7699966430664,{"date":1065,"close":1066},"2025-11-25",73.66000366210938,{"date":1068,"close":1069},"2025-11-26",73.7699966430664,{"date":1071,"close":1072},"2025-11-28",73.12999725341797,{"date":1074,"close":1075},"2025-12-01",72.51000213623047,{"date":1077,"close":1078},"2025-12-02",72.4000015258789,{"date":1080,"close":1081},"2025-12-03",73.97000122070312,{"date":1083,"close":1084},"2025-12-04",74.2699966430664,{"date":1086,"close":1087},"2025-12-05",74.5,{"date":1089,"close":1072},"2025-12-08",{"date":1091,"close":1092},"2025-12-09",73.48999786376953,{"date":1094,"close":1095},"2025-12-10",75.9000015258789,{"date":1097,"close":1098},"2025-12-11",77.61000061035156,{"date":1100,"close":1101},"2025-12-12",77,{"date":1103,"close":1104},"2025-12-15",76.37999725341797,{"date":1106,"close":1107},"2025-12-16",76.47000122070312,{"date":1109,"close":1110},"2025-12-17",76.44999694824219,{"date":1112,"close":1113},"2025-12-18",75.25,{"date":1115,"close":1030},"2025-12-19",{"date":1117,"close":1118},"2025-12-22",75.19999694824219,{"date":1120,"close":1121},"2025-12-23",75.31999969482422,{"date":1123,"close":1124},"2025-12-24",75.37000274658203,{"date":1126,"close":1127},"2025-12-26",75.43000030517578,{"date":1129,"close":1130},"2025-12-29",74.87999725341797,{"date":1132,"close":1133},"2025-12-30",74.05000305175781,{"date":1135,"close":1136},"2025-12-31",73.69999694824219,{"date":1138,"close":1139},"2026-01-02",73.95999908447266,{"date":1141,"close":1142},"2026-01-05",75.44000244140625,{"date":1144,"close":1145},"2026-01-06",76.95999908447266,{"date":1147,"close":1148},"2026-01-07",74.62000274658203,{"date":1150,"close":1151},"2026-01-08",77.44999694824219,{"date":1153,"close":1154},"2026-01-09",78.55999755859375,{"date":1156,"close":1157},"2026-01-12",77.94999694824219,{"date":1159,"close":1160},"2026-01-13",78.0999984741211,{"date":1162,"close":1163},"2026-01-14",78.33000183105469,{"date":1165,"close":737},"2026-01-15",{"date":1167,"close":1168},"2026-01-16",79.97000122070312,{"date":1170,"close":234},"2026-01-20",{"date":1172,"close":1173},"2026-01-21",79.66000366210938,{"date":1175,"close":304},"2026-01-22",{"date":1177,"close":1178},"2026-01-23",77.66000366210938,{"date":1180,"close":1181},"2026-01-26",76.43000030517578,{"date":1183,"close":1184},"2026-01-27",75.52999877929688,{"date":1186,"close":1187},"2026-01-28",75.5199966430664,{"date":1189,"close":1190},"2026-01-29",76.62999725341797,{"date":1192,"close":1193},"2026-01-30",76.08999633789062,{"date":1195,"close":1196},"2026-02-02",78.19000244140625,{"date":1198,"close":1199},"2026-02-03",78.55000305175781,{"date":1201,"close":1202},"2026-02-04",81.16000366210938,{"date":1204,"close":1205},"2026-02-05",80.83999633789062,{"date":1207,"close":1208},"2026-02-06",81.97000122070312,{"date":1210,"close":860},"2026-02-09",{"date":1212,"close":1213},"2026-02-10",81.23999786376953,{"date":1215,"close":1216},"2026-02-11",81.63999938964844,{"date":1218,"close":1219},"2026-02-12",81.61000061035156,{"date":1221,"close":1222},"2026-02-13",83.04000091552734,{"date":1224,"close":1225},"2026-02-17",83.01000213623047,{"date":1227,"close":1228},"2026-02-18",83.30999755859375,{"date":1230,"close":1231},"2026-02-19",83.56999969482422,{"date":1233,"close":1234},"2026-02-20",83.37000274658203,{"date":1236,"close":1237},"2026-02-23",82.30000305175781,{"date":1239,"close":1240},"2026-02-24",63.02000045776367,{"date":1242,"close":1243},"2026-02-25",62.72999954223633,{"date":1245,"close":1246},"2026-02-26",62.33000183105469,{"date":1248,"close":1249},"2026-02-27",61.029998779296875,{"date":1251,"close":1252},"2026-03-02",60.90999984741211,{"date":1254,"close":1255},"2026-03-03",61.9900016784668,{"date":1257,"close":1258},"2026-03-04",62.84000015258789,{"date":1260,"close":1261},"2026-03-05",62.04999923706055,{"date":135,"close":1263},61.45000076293945,{"date":1265,"close":1266},"2026-03-09",61.84000015258789,{"date":1268,"close":1269},"2026-03-10",63.130001068115234,{"date":1271,"close":1272},"2026-03-11",63.84000015258789,{"date":1274,"close":1275},"2026-03-12",63.279998779296875,{"date":1277,"close":1278},"2026-03-13",63.709999084472656,{"date":1280,"close":1281},"2026-03-16",62.0099983215332,{"date":1283,"close":1284},"2026-03-17",64.19000244140625,{"date":1286,"close":1287},"2026-03-18",63.970001220703125,{"date":1289,"close":1290},"2026-03-19",64.83000183105469,{"date":1292,"close":1293},"2026-03-20",65.16000366210938,{"date":1295,"close":1296},"2026-03-23",65.98999786376953,{"date":1298,"close":1299},"2026-03-24",67.44000244140625,{"date":1301,"close":1302},"2026-03-25",68.19000244140625,{"date":1304,"close":1305},"2026-03-26",67.7300033569336,{"date":1307,"close":1308},"2026-03-27",66.5,{"date":1310,"close":1311},"2026-03-30",64.33000183105469,{"date":1313,"close":1314},"2026-03-31",66.4000015258789,{"date":1316,"close":1317},"2026-04-01",69.08000183105469,{"date":1319,"close":1320},"2026-04-02",69.83999633789062,{"date":1322,"close":1063},"2026-04-06",{"date":1324,"close":1325},"2026-04-07",73.05000305175781,{"date":1327,"close":1328},"2026-04-08",74.80999755859375,{"date":1330,"close":1331},"2026-04-09",76.9800033569336,{"date":1333,"close":1334},"2026-04-10",77.5,{"date":1336,"close":1337},"2026-04-13",79.4000015258789,{"date":115,"close":1339},78.75,{"date":1341,"close":1342},"2026-04-15",78.05000305175781,{"date":1344,"close":528},"2026-04-16",{"date":1346,"close":1347},"2026-04-17",78.69999694824219,{"date":1349,"close":1350},"2026-04-20",78.9000015258789,{"date":1352,"close":1353},"2026-04-21",78.77999877929688,{"date":1355,"close":295},"2026-04-22",{"date":1357,"close":1358},"2026-04-23",80.16000366210938,{"date":1360,"close":1361},"2026-04-24",81.5199966430664,{"date":1363,"close":249},"2026-04-27",{"date":1365,"close":1366},"2026-04-28",81.93000030517578,{"date":1368,"close":1369},"2026-04-29",81.0999984741211,{"date":1371,"close":1222},"2026-04-30",{"date":171,"close":1373},82.77999877929688,{"date":1375,"close":1376},"2026-05-04",81.94999694824219,{"date":1378,"close":1379},"2026-05-05",82.62999725341797,{"date":1381,"close":1382},"2026-05-06",87.22000122070312,{"date":45,"close":1384},86.91000366210938,{"date":1386,"close":1387},"2026-05-08",87.12000274658203,{"date":1389,"close":1390},"2026-05-11",85.9800033569336,{"date":1392,"close":904},"2026-05-12",{"date":1394,"close":1395},"2026-05-13",82.52999877929688,{"date":1397,"close":1398},"2026-05-14",83.02999877929688,{"date":1400,"close":892},"2026-05-15",{"date":1402,"close":860},"2026-05-18",{"date":1404,"close":1405},"2026-05-19",80.44000244140625,{"date":1407,"close":1408},"2026-05-20",82.9000015258789,{"date":1410,"close":1411},"2026-05-21",82.19999694824219,{"date":1413,"close":1414},"2026-05-22",83.87000274658203,{"date":1416,"close":1417},"2026-05-26",86.16000366210938,{"date":1419,"close":579},"2026-05-27",{"date":1421,"close":1422},"2026-05-28",87.48999786376953,{"date":1424,"close":1425},"2026-05-29",86.11000061035156,{"date":1427,"close":1428},"2026-06-01",85.68000030517578,{"date":1430,"close":1431},"2026-06-02",85.83000183105469,{"date":1433,"close":1434},"2026-06-03",83.81999969482422,{"date":1436,"close":1437},"2026-06-04",84.7300033569336,{"date":1439,"close":1440},"2026-06-05",84.01000213623047,{"date":1442,"close":1443},"2026-06-08",85.30999755859375,{"date":1445,"close":1446},"2026-06-09",86.6500015258789,{"date":1448,"close":1449},"2026-06-10",85.51000213623047,{"date":1451,"close":1452},"2026-06-11",87.52999877929688,{"date":1454,"close":1455},"2026-06-12",86.87999725341797,{"date":1457,"close":1458},"2026-06-15",86.58999633789062,{"date":1460,"close":1461},"2026-06-16",87.41999816894531,{"date":1463,"close":1464},"2026-06-17",85.87000274658203,{"date":1466,"close":1467},"2026-06-18",90.75,{"date":1469,"close":1470},"2026-06-22",90.1500015258789,{"date":1472,"close":1473},"2026-06-23",88.44000244140625,{"date":1475,"close":1476},"2026-06-24",88.7699966430664,{"date":1478,"close":1479},"2026-06-25",91.05000305175781,{"date":1481,"close":1482},"2026-06-26",91.1500015258789,{"date":1484,"close":1485},"2026-06-29",87.23999786376953,{"date":1487,"close":1488},"2026-06-30",87.54000091552734,{"date":1490,"close":1491},"2026-07-01",86.06999969482422,{"date":1493,"close":752},"2026-07-02",{"date":1495,"close":1496},"2026-07-06",88.36000061035156,{"date":1498,"close":1499},"2026-07-07",86.69999694824219,{"date":1501,"close":1502},"2026-07-08",85.5999984741211,{"date":1504,"close":1505},"2026-07-09",85.27999877929688,{"date":1507,"close":1508},"2026-07-10",85.55000305175781,{"date":1510,"close":1511},"2026-07-13",85.29000091552734,{"date":1513,"close":1514},"2026-07-14",85.1500015258789,{"date":1516,"close":1517},"2026-07-15",86.16999816894531,{"date":1519,"close":1520},"2026-07-16",88.33000183105469,{"date":1522,"close":1425},"2026-07-17",{"date":1524,"close":1525},"2026-07-20",85.79000091552734,{"date":1527,"close":1528},"2026-07-21",86.56999969482422,{"date":1530,"close":1517},"2026-07-22",{"date":1532,"close":1533},"2026-07-23",86.81999969482422,{"date":1535,"close":1536},"2026-07-27",86.72000122070312,{"date":1538,"close":1539},"2026-07-28",88.19999694824219,{"date":1541,"close":1542},"2026-07-29",84.37000274658203,{"date":169,"close":857},{"count":173,"fetchedAt":1545,"source":164},"2026-08-02T03:07:19.103Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1547},"\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>",1785640039018]