[{"data":1,"prerenderedAt":1577},["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-TREX":25,"$fICMqmXo7ZF1gstFvsmaHEejUd099SmVQbJ1xylGowWc":26,"ticker-mcap-TREX":171,"ticker-profile-TREX":181,"ticker-earnings-TREX":195,"ticker-congress-TREX":200,"i-lucide:info":1575},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1069878","TREX CO INC","Manufacturing","TREX",[34,50,58,66,72,78,84,90,96,102,111,117,132,141],{"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},"2026-07-31T00:04:01.000Z","0001069878-26-000073-0","4","Volas Gerald","","D",42.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597860\u002F000106987826000073\u002F0001069878-26-000073-index.htm",2831,44405,120006.09,"A","2026-07-29","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:59:03.000Z","0001069878-26-000070-0","Tasi Irene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113737\u002F000106987826000070\u002F0001069878-26-000070-index.htm",1101,2357,46671.39,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:55:36.000Z","0001069878-26-000068-0","ROSE B ANDREW","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1451048\u002F000106987826000068\u002F0001069878-26-000068-index.htm",1629,17038,69053.31,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:51:50.000Z","0001069878-26-000066-0","ROBINSON PATRICIA B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185204\u002F000106987826000066\u002F0001069878-26-000066-index.htm",73162,{"cik":29,"filedAt":73,"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":41,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:47:38.000Z","0001069878-26-000063-0","Lovett Gena C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785725\u002F000106987826000063\u002F0001069878-26-000063-index.htm",10903,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:45:03.000Z","0001069878-26-000061-0","Keffer David Christian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034139\u002F000106987826000061\u002F0001069878-26-000061-index.htm",6386,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:38:39.000Z","0001069878-26-000059-0","JUSTER KRISTINE L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673396\u002F000106987826000059\u002F0001069878-26-000059-index.htm",15729,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":43,"sharesOwnedAfter":95,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:26:32.000Z","0001069878-26-000054-0","GRATZ JAY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180356\u002F000106987826000054\u002F0001069878-26-000054-index.htm",33705,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T23:19:45.000Z","0001069878-26-000050-0","Cline James E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430183\u002F000106987826000050\u002F0001069878-26-000050-index.htm",45807,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001069878-26-000046-0",48.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1451048\u002F000106987826000046\u002F0001069878-26-000046-index.htm",526,15409,25610.94,"2026-07-01",{"cik":29,"filedAt":103,"filingId":112,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001069878-26-000044-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034139\u002F000106987826000044\u002F0001069878-26-000044-index.htm",131,3555,6378.389999999999,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130,"insiderHistory":131},"2026-06-26T18:18:30.000Z","0001069878-26-000042-0","Rudolph Jacob T.","SVP, CHRO",50,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013330\u002F000106987826000042\u002F0001069878-26-000042-index.htm",1400,36631,70000,"S","2026-06-25","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140,"intentLabel":48,"signalQuality":49},"2026-04-03T00:00:00.000Z","0001069878-26-000036-0",36.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1451048\u002F000106987826000036\u002F0001069878-26-000036-index.htm",700,14883,25599,"2026-04-01",{"cik":29,"filedAt":133,"filingId":142,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":140,"intentLabel":48,"signalQuality":49},"0001069878-26-000038-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034139\u002F000106987826000038\u002F0001069878-26-000038-index.htm",175,3424,6399.75,"manufacturing",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"HSY","HERSHEY CO",{"ticker":153,"issuerName":154},"ANET","Arista Networks, Inc.",{"ticker":156,"issuerName":157},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":159,"issuerName":160},"TDG","TransDigm Group INC",{"ticker":162,"issuerName":163},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":165,"issuerName":166},"CIEN","CIENA CORP",{"count":168,"fetchedAt":169,"source":170},14,"2026-07-31T04:03:04.093Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},4573622098.141064,"fresh","2026-07-28",3,"2026-04-16",{"count":179,"fetchedAt":180,"source":170},1,"2026-07-31T04:03:04.094Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"Bryan Horix Fairbanks","Construction",1838,"1999-04-08","US","VA","Winchester","https:\u002F\u002Fwww.trex.com",1.507,"29.77-68.78","2026-06-26T19:01:20.042Z",{"count":179,"fetchedAt":180,"source":170},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":179,"fetchedAt":199,"source":170},"2026-07-31T04:03:04.095Z",{"data":201,"meta":1573},{"congressTrades":202,"insiderTrades":203,"priceHistory":218,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"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":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":73,"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":41,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":43,"sharesOwnedAfter":95,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":103,"filingId":112,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":133,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140},{"cik":29,"filedAt":133,"filingId":142,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":140},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,772,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,910,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1572],{"date":220,"close":221},"2021-08-06",105.2699966430664,{"date":223,"close":224},"2021-08-13",107.61000061035156,{"date":226,"close":227},"2021-08-20",108.54000091552734,{"date":229,"close":230},"2021-08-27",110.87000274658203,{"date":232,"close":233},"2021-09-03",113.73999786376953,{"date":235,"close":236},"2021-09-10",112.13999938964844,{"date":238,"close":239},"2021-09-17",107.5999984741211,{"date":241,"close":242},"2021-09-24",107.30000305175781,{"date":244,"close":245},"2021-10-01",101.29000091552734,{"date":247,"close":248},"2021-10-08",104.33000183105469,{"date":250,"close":251},"2021-10-15",93.37999725341797,{"date":253,"close":254},"2021-10-22",94.72000122070312,{"date":256,"close":257},"2021-10-29",106.4000015258789,{"date":259,"close":260},"2021-11-05",114.26000213623047,{"date":262,"close":263},"2021-11-12",129.77000427246094,{"date":265,"close":266},"2021-11-19",134.27000427246094,{"date":268,"close":269},"2021-11-26",131.0500030517578,{"date":271,"close":272},"2021-12-03",134.77999877929688,{"date":274,"close":275},"2021-12-10",140.67999267578125,{"date":277,"close":278},"2021-12-17",128.61000061035156,{"date":280,"close":281},"2021-12-23",132.80999755859375,{"date":283,"close":284},"2021-12-31",135.02999877929688,{"date":286,"close":287},"2022-01-07",116.94000244140625,{"date":289,"close":290},"2022-01-14",106.94999694824219,{"date":292,"close":293},"2022-01-21",93.3499984741211,{"date":295,"close":296},"2022-01-28",87.20999908447266,{"date":298,"close":299},"2022-02-04",89.30000305175781,{"date":301,"close":302},"2022-02-11",85.29000091552734,{"date":304,"close":305},"2022-02-18",85.41999816894531,{"date":307,"close":308},"2022-02-25",90.37000274658203,{"date":310,"close":311},"2022-03-04",74.68000030517578,{"date":313,"close":314},"2022-03-11",74.04000091552734,{"date":316,"close":317},"2022-03-18",80.37000274658203,{"date":319,"close":320},"2022-03-25",68.95999908447266,{"date":322,"close":323},"2022-04-01",65.91000366210938,{"date":325,"close":326},"2022-04-08",63.33000183105469,{"date":328,"close":329},"2022-04-14",60.9900016784668,{"date":331,"close":332},"2022-04-22",60.58000183105469,{"date":334,"close":335},"2022-04-29",58.189998626708984,{"date":337,"close":338},"2022-05-06",55.470001220703125,{"date":340,"close":341},"2022-05-13",62.79999923706055,{"date":343,"close":344},"2022-05-20",60.709999084472656,{"date":346,"close":347},"2022-05-27",65.72000122070312,{"date":349,"close":350},"2022-06-03",64.6500015258789,{"date":352,"close":353},"2022-06-10",59.5099983215332,{"date":355,"close":356},"2022-06-17",51.45000076293945,{"date":358,"close":359},"2022-06-24",58.529998779296875,{"date":361,"close":362},"2022-07-01",56.29999923706055,{"date":364,"close":365},"2022-07-08",57.58000183105469,{"date":367,"close":368},"2022-07-15",55.75,{"date":370,"close":371},"2022-07-22",61.70000076293945,{"date":373,"close":374},"2022-07-29",64.5199966430664,{"date":376,"close":377},"2022-08-05",64.61000061035156,{"date":379,"close":380},"2022-08-12",58.97999954223633,{"date":382,"close":383},"2022-08-19",51.84000015258789,{"date":385,"close":386},"2022-08-26",47.7400016784668,{"date":388,"close":389},"2022-09-02",46.380001068115234,{"date":391,"close":392},"2022-09-09",49.72999954223633,{"date":394,"close":395},"2022-09-16",46.97999954223633,{"date":397,"close":398},"2022-09-23",45.41999816894531,{"date":400,"close":401},"2022-09-30",43.939998626708984,{"date":403,"close":404},"2022-10-07",49.540000915527344,{"date":406,"close":407},"2022-10-14",45.220001220703125,{"date":409,"close":410},"2022-10-21",44.02000045776367,{"date":412,"close":413},"2022-10-28",49.34000015258789,{"date":415,"close":416},"2022-11-04",42.29999923706055,{"date":418,"close":419},"2022-11-11",49.2599983215332,{"date":421,"close":422},"2022-11-18",44.810001373291016,{"date":424,"close":425},"2022-11-25",46.2599983215332,{"date":427,"close":428},"2022-12-02",45.150001525878906,{"date":430,"close":431},"2022-12-09",44.400001525878906,{"date":433,"close":434},"2022-12-16",43.810001373291016,{"date":436,"close":437},"2022-12-23",41.880001068115234,{"date":439,"close":440},"2022-12-30",42.33000183105469,{"date":442,"close":443},"2023-01-06",45.900001525878906,{"date":445,"close":446},"2023-01-13",50.72999954223633,{"date":448,"close":449},"2023-01-20",50.720001220703125,{"date":451,"close":452},"2023-01-27",51,{"date":454,"close":455},"2023-02-03",56.2599983215332,{"date":457,"close":458},"2023-02-10",55.849998474121094,{"date":460,"close":461},"2023-02-17",53.790000915527344,{"date":463,"close":464},"2023-02-24",50.150001525878906,{"date":466,"close":467},"2023-03-03",52.86000061035156,{"date":469,"close":470},"2023-03-10",48.81999969482422,{"date":472,"close":473},"2023-03-17",46.66999816894531,{"date":475,"close":476},"2023-03-24",46.290000915527344,{"date":478,"close":479},"2023-03-31",48.66999816894531,{"date":481,"close":482},"2023-04-06",47.959999084472656,{"date":484,"close":485},"2023-04-14",51.939998626708984,{"date":487,"close":488},"2023-04-21",53.65999984741211,{"date":490,"close":491},"2023-04-28",54.65999984741211,{"date":493,"close":494},"2023-05-05",55.22999954223633,{"date":496,"close":497},"2023-05-12",56.63999938964844,{"date":499,"close":500},"2023-05-19",56.560001373291016,{"date":502,"close":503},"2023-05-26",52.93000030517578,{"date":505,"close":506},"2023-06-02",55.88999938964844,{"date":508,"close":509},"2023-06-09",57.810001373291016,{"date":511,"close":512},"2023-06-16",58.43000030517578,{"date":514,"close":515},"2023-06-23",60.59000015258789,{"date":517,"close":518},"2023-06-30",65.55999755859375,{"date":520,"close":521},"2023-07-07",62.18000030517578,{"date":523,"close":524},"2023-07-14",69.88999938964844,{"date":526,"close":527},"2023-07-21",66.79000091552734,{"date":529,"close":530},"2023-07-28",69.26000213623047,{"date":532,"close":533},"2023-08-04",72.55999755859375,{"date":535,"close":536},"2023-08-11",74.52999877929688,{"date":538,"close":539},"2023-08-18",67.4000015258789,{"date":541,"close":542},"2023-08-25",68.62999725341797,{"date":544,"close":545},"2023-09-01",72.75,{"date":547,"close":548},"2023-09-08",67.33000183105469,{"date":550,"close":551},"2023-09-15",64.91000366210938,{"date":553,"close":554},"2023-09-22",63.959999084472656,{"date":556,"close":557},"2023-09-29",61.630001068115234,{"date":559,"close":560},"2023-10-06",58.619998931884766,{"date":562,"close":563},"2023-10-13",56.86000061035156,{"date":565,"close":566},"2023-10-20",54.869998931884766,{"date":568,"close":569},"2023-10-27",54.279998779296875,{"date":571,"close":572},"2023-11-03",62.709999084472656,{"date":574,"close":575},"2023-11-10",61.41999816894531,{"date":577,"close":578},"2023-11-17",67.55999755859375,{"date":580,"close":581},"2023-11-24",68.2300033569336,{"date":583,"close":584},"2023-12-01",72.06999969482422,{"date":586,"close":587},"2023-12-08",72.95999908447266,{"date":589,"close":590},"2023-12-15",80.22000122070312,{"date":592,"close":593},"2023-12-22",83.31999969482422,{"date":595,"close":596},"2023-12-29",82.79000091552734,{"date":598,"close":599},"2024-01-05",77.37000274658203,{"date":601,"close":602},"2024-01-12",81.91999816894531,{"date":604,"close":605},"2024-01-19",82.30000305175781,{"date":607,"close":608},"2024-01-26",81.2300033569336,{"date":610,"close":611},"2024-02-02",86.56999969482422,{"date":613,"close":614},"2024-02-09",91.12999725341797,{"date":616,"close":617},"2024-02-16",90.86000061035156,{"date":619,"close":620},"2024-02-23",93.80999755859375,{"date":622,"close":623},"2024-03-01",94.61000061035156,{"date":625,"close":626},"2024-03-08",94.9000015258789,{"date":628,"close":629},"2024-03-15",94.4000015258789,{"date":631,"close":632},"2024-03-22",99.58000183105469,{"date":634,"close":635},"2024-03-28",99.75,{"date":637,"close":638},"2024-04-05",96.33000183105469,{"date":640,"close":641},"2024-04-12",91.91999816894531,{"date":643,"close":644},"2024-04-19",87.44999694824219,{"date":646,"close":647},"2024-04-26",90.52999877929688,{"date":649,"close":650},"2024-05-03",92.01000213623047,{"date":652,"close":653},"2024-05-10",87.37999725341797,{"date":655,"close":656},"2024-05-17",87.6500015258789,{"date":658,"close":659},"2024-05-24",88.30000305175781,{"date":661,"close":662},"2024-05-31",86.4800033569336,{"date":664,"close":665},"2024-06-07",80.12999725341797,{"date":667,"close":668},"2024-06-14",84.4800033569336,{"date":670,"close":671},"2024-06-21",78.01000213623047,{"date":673,"close":674},"2024-06-28",74.12000274658203,{"date":676,"close":677},"2024-07-05",71.02999877929688,{"date":679,"close":680},"2024-07-12",81.55000305175781,{"date":682,"close":683},"2024-07-19",81.1500015258789,{"date":685,"close":686},"2024-07-26",82.5,{"date":688,"close":689},"2024-08-02",77.26000213623047,{"date":691,"close":692},"2024-08-09",60.70000076293945,{"date":694,"close":695},"2024-08-16",63.400001525878906,{"date":697,"close":698},"2024-08-23",67.52999877929688,{"date":700,"close":701},"2024-08-30",63.7400016784668,{"date":703,"close":704},"2024-09-06",61.7400016784668,{"date":706,"close":707},"2024-09-13",66.0999984741211,{"date":709,"close":710},"2024-09-20",69.1500015258789,{"date":712,"close":713},"2024-09-27",67.88999938964844,{"date":715,"close":716},"2024-10-04",66.25,{"date":718,"close":719},"2024-10-11",64.48999786376953,{"date":721,"close":722},"2024-10-18",64.62000274658203,{"date":724,"close":725},"2024-10-25",64.31999969482422,{"date":727,"close":728},"2024-11-01",70.76000213623047,{"date":730,"close":731},"2024-11-08",72.76000213623047,{"date":733,"close":581},"2024-11-15",{"date":735,"close":736},"2024-11-22",72.25,{"date":738,"close":739},"2024-11-29",75.02999877929688,{"date":741,"close":742},"2024-12-06",77.62999725341797,{"date":744,"close":745},"2024-12-13",76.9800033569336,{"date":747,"close":748},"2024-12-20",70.20999908447266,{"date":750,"close":751},"2024-12-27",70.30000305175781,{"date":753,"close":754},"2025-01-03",69.43000030517578,{"date":756,"close":757},"2025-01-10",64.56999969482422,{"date":759,"close":760},"2025-01-17",71.62999725341797,{"date":762,"close":763},"2025-01-24",73.72000122070312,{"date":765,"close":766},"2025-01-31",72.83000183105469,{"date":768,"close":769},"2025-02-07",70.23999786376953,{"date":771,"close":548},"2025-02-14",{"date":773,"close":332},"2025-02-21",{"date":775,"close":776},"2025-02-28",61.689998626708984,{"date":778,"close":779},"2025-03-07",56.189998626708984,{"date":781,"close":782},"2025-03-14",56.84000015258789,{"date":784,"close":785},"2025-03-21",59.43000030517578,{"date":787,"close":788},"2025-03-28",57.310001373291016,{"date":790,"close":791},"2025-04-04",55.02000045776367,{"date":793,"close":794},"2025-04-11",54.95000076293945,{"date":796,"close":797},"2025-04-17",55.61000061035156,{"date":799,"close":800},"2025-04-25",57.7400016784668,{"date":802,"close":803},"2025-05-02",60,{"date":805,"close":806},"2025-05-09",57.7599983215332,{"date":808,"close":809},"2025-05-16",60.83000183105469,{"date":811,"close":812},"2025-05-23",56.91999816894531,{"date":814,"close":815},"2025-05-30",55.869998931884766,{"date":817,"close":818},"2025-06-06",56.650001525878906,{"date":820,"close":821},"2025-06-13",55.349998474121094,{"date":823,"close":461},"2025-06-20",{"date":825,"close":826},"2025-06-27",54.880001068115234,{"date":828,"close":829},"2025-07-03",58.939998626708984,{"date":831,"close":832},"2025-07-11",63.88999938964844,{"date":834,"close":835},"2025-07-18",61.81999969482422,{"date":837,"close":838},"2025-07-25",68.48999786376953,{"date":840,"close":841},"2025-07-28",67.48999786376953,{"date":843,"close":844},"2025-07-29",67.18000030517578,{"date":846,"close":847},"2025-07-30",66.2300033569336,{"date":849,"close":850},"2025-07-31",64.23999786376953,{"date":852,"close":853},"2025-08-01",63.41999816894531,{"date":855,"close":856},"2025-08-04",64.30000305175781,{"date":858,"close":859},"2025-08-05",65.76000213623047,{"date":861,"close":862},"2025-08-06",61.130001068115234,{"date":864,"close":865},"2025-08-07",61.459999084472656,{"date":867,"close":868},"2025-08-08",59.779998779296875,{"date":870,"close":871},"2025-08-11",58.66999816894531,{"date":873,"close":874},"2025-08-12",61.119998931884766,{"date":876,"close":877},"2025-08-13",65.83000183105469,{"date":879,"close":880},"2025-08-14",65,{"date":882,"close":883},"2025-08-15",63.08000183105469,{"date":885,"close":886},"2025-08-18",62.88999938964844,{"date":888,"close":889},"2025-08-19",64.0199966430664,{"date":891,"close":704},"2025-08-20",{"date":893,"close":894},"2025-08-21",61.34000015258789,{"date":896,"close":897},"2025-08-22",64.68000030517578,{"date":899,"close":900},"2025-08-25",63.58000183105469,{"date":902,"close":903},"2025-08-26",63.470001220703125,{"date":905,"close":906},"2025-08-27",63.38999938964844,{"date":908,"close":909},"2025-08-28",62.86000061035156,{"date":911,"close":557},"2025-08-29",{"date":913,"close":914},"2025-09-02",60.220001220703125,{"date":916,"close":917},"2025-09-03",59.7599983215332,{"date":919,"close":920},"2025-09-04",62.2599983215332,{"date":922,"close":923},"2025-09-05",64.5999984741211,{"date":925,"close":926},"2025-09-08",63.13999938964844,{"date":928,"close":929},"2025-09-09",59.959999084472656,{"date":931,"close":803},"2025-09-10",{"date":933,"close":934},"2025-09-11",62.27000045776367,{"date":936,"close":937},"2025-09-12",60.45000076293945,{"date":939,"close":940},"2025-09-15",59.880001068115234,{"date":942,"close":943},"2025-09-16",58.290000915527344,{"date":945,"close":946},"2025-09-17",53.84000015258789,{"date":948,"close":949},"2025-09-18",54.119998931884766,{"date":951,"close":952},"2025-09-19",53.18000030517578,{"date":954,"close":955},"2025-09-22",52.36000061035156,{"date":957,"close":958},"2025-09-23",52.25,{"date":960,"close":961},"2025-09-24",50.7400016784668,{"date":963,"close":964},"2025-09-25",50.47999954223633,{"date":966,"close":967},"2025-09-26",51.279998779296875,{"date":969,"close":970},"2025-09-29",51.38999938964844,{"date":972,"close":973},"2025-09-30",51.66999816894531,{"date":975,"close":485},"2025-10-01",{"date":977,"close":978},"2025-10-02",52.459999084472656,{"date":980,"close":981},"2025-10-03",52.689998626708984,{"date":983,"close":984},"2025-10-06",52.29999923706055,{"date":986,"close":987},"2025-10-07",52.619998931884766,{"date":989,"close":990},"2025-10-08",53.56999969482422,{"date":992,"close":993},"2025-10-09",52.4900016784668,{"date":995,"close":996},"2025-10-10",50.29999923706055,{"date":998,"close":999},"2025-10-13",51.369998931884766,{"date":1001,"close":1002},"2025-10-14",53.13999938964844,{"date":1004,"close":1005},"2025-10-15",52.439998626708984,{"date":1007,"close":1008},"2025-10-16",50.9900016784668,{"date":1010,"close":449},"2025-10-17",{"date":1012,"close":1013},"2025-10-20",50.25,{"date":1015,"close":1016},"2025-10-21",51.31999969482422,{"date":1018,"close":1019},"2025-10-22",50.5099983215332,{"date":1021,"close":1022},"2025-10-23",49.150001525878906,{"date":1024,"close":1025},"2025-10-24",48.90999984741211,{"date":1027,"close":392},"2025-10-27",{"date":1029,"close":1030},"2025-10-28",50.36000061035156,{"date":1032,"close":1033},"2025-10-29",48.63999938964844,{"date":1035,"close":1036},"2025-10-30",47.790000915527344,{"date":1038,"close":1039},"2025-10-31",48.31999969482422,{"date":1041,"close":1042},"2025-11-03",47.939998626708984,{"date":1044,"close":1045},"2025-11-04",47.040000915527344,{"date":1047,"close":1048},"2025-11-05",32.43000030517578,{"date":1050,"close":1051},"2025-11-06",31.920000076293945,{"date":1053,"close":1054},"2025-11-07",32.970001220703125,{"date":1056,"close":1057},"2025-11-10",32.22999954223633,{"date":1059,"close":1060},"2025-11-11",32.810001373291016,{"date":1062,"close":1063},"2025-11-12",33.04999923706055,{"date":1065,"close":1066},"2025-11-13",32.310001373291016,{"date":1068,"close":1069},"2025-11-14",31.770000457763672,{"date":1071,"close":1072},"2025-11-17",31.309999465942383,{"date":1074,"close":1075},"2025-11-18",31.030000686645508,{"date":1077,"close":1078},"2025-11-19",30.770000457763672,{"date":1080,"close":1081},"2025-11-20",30.1299991607666,{"date":1083,"close":1084},"2025-11-21",31.049999237060547,{"date":1086,"close":1087},"2025-11-24",31.959999084472656,{"date":1089,"close":1090},"2025-11-25",33.970001220703125,{"date":1092,"close":1093},"2025-11-26",34.93000030517578,{"date":1095,"close":1096},"2025-11-28",34.97999954223633,{"date":1098,"close":1099},"2025-12-01",35.36000061035156,{"date":1101,"close":1102},"2025-12-02",34.849998474121094,{"date":1104,"close":1105},"2025-12-03",34.869998931884766,{"date":1107,"close":1108},"2025-12-04",34.22999954223633,{"date":1110,"close":1111},"2025-12-05",34.5,{"date":1113,"close":1114},"2025-12-08",34.34000015258789,{"date":1116,"close":1117},"2025-12-09",34.099998474121094,{"date":1119,"close":1120},"2025-12-10",35.38999938964844,{"date":1122,"close":1123},"2025-12-11",35.400001525878906,{"date":1125,"close":1126},"2025-12-12",35.08000183105469,{"date":1128,"close":1129},"2025-12-15",34.86000061035156,{"date":1131,"close":1132},"2025-12-16",34.939998626708984,{"date":1134,"close":1129},"2025-12-17",{"date":1136,"close":1137},"2025-12-18",35.72999954223633,{"date":1139,"close":1140},"2025-12-19",35.33000183105469,{"date":1142,"close":1143},"2025-12-22",35.77000045776367,{"date":1145,"close":1146},"2025-12-23",35.209999084472656,{"date":1148,"close":1149},"2025-12-24",35.459999084472656,{"date":1151,"close":1152},"2025-12-26",35.65999984741211,{"date":1154,"close":1155},"2025-12-29",35.5099983215332,{"date":1157,"close":1158},"2025-12-30",35.5,{"date":1160,"close":1126},"2025-12-31",{"date":1162,"close":1163},"2026-01-02",35.83000183105469,{"date":1165,"close":1166},"2026-01-05",36.220001220703125,{"date":1168,"close":1169},"2026-01-06",37.470001220703125,{"date":1171,"close":1172},"2026-01-07",36.52000045776367,{"date":1174,"close":1175},"2026-01-08",38.52000045776367,{"date":1177,"close":1178},"2026-01-09",41.650001525878906,{"date":1180,"close":1181},"2026-01-12",41.7599983215332,{"date":1183,"close":1184},"2026-01-13",42.20000076293945,{"date":1186,"close":1187},"2026-01-14",43.0099983215332,{"date":1189,"close":1190},"2026-01-15",43.08000183105469,{"date":1192,"close":1193},"2026-01-16",43.72999954223633,{"date":1195,"close":1196},"2026-01-20",42.720001220703125,{"date":1198,"close":1199},"2026-01-21",43.86000061035156,{"date":1201,"close":1202},"2026-01-22",43.380001068115234,{"date":1204,"close":1205},"2026-01-23",42.54999923706055,{"date":1207,"close":1208},"2026-01-26",42.06999969482422,{"date":1210,"close":1211},"2026-01-27",41.90999984741211,{"date":1213,"close":1214},"2026-01-28",41.970001220703125,{"date":1216,"close":1217},"2026-01-29",41.779998779296875,{"date":1219,"close":1220},"2026-01-30",41.41999816894531,{"date":1222,"close":1223},"2026-02-02",41.52000045776367,{"date":1225,"close":1226},"2026-02-03",42.41999816894531,{"date":1228,"close":1229},"2026-02-04",43.790000915527344,{"date":1231,"close":1232},"2026-02-05",43.02000045776367,{"date":1234,"close":1235},"2026-02-06",44,{"date":1237,"close":1229},"2026-02-09",{"date":1239,"close":1240},"2026-02-10",44.439998626708984,{"date":1242,"close":1243},"2026-02-11",44.06999969482422,{"date":1245,"close":1246},"2026-02-12",42.650001525878906,{"date":1248,"close":1249},"2026-02-13",42.79999923706055,{"date":1251,"close":1252},"2026-02-17",42.349998474121094,{"date":1254,"close":1255},"2026-02-18",41.88999938964844,{"date":1257,"close":1223},"2026-02-19",{"date":1259,"close":1260},"2026-02-20",41.72999954223633,{"date":1262,"close":1263},"2026-02-23",40.279998779296875,{"date":1265,"close":1266},"2026-02-24",41.45000076293945,{"date":1268,"close":1269},"2026-02-25",41.70000076293945,{"date":1271,"close":1272},"2026-02-26",41.86000061035156,{"date":1274,"close":1220},"2026-02-27",{"date":1276,"close":1277},"2026-03-02",40.68000030517578,{"date":1279,"close":1280},"2026-03-03",40.15999984741211,{"date":1282,"close":1283},"2026-03-04",40.209999084472656,{"date":1285,"close":1286},"2026-03-05",38.77000045776367,{"date":1288,"close":1289},"2026-03-06",37.540000915527344,{"date":1291,"close":1292},"2026-03-09",37.33000183105469,{"date":1294,"close":1295},"2026-03-10",37.2599983215332,{"date":1297,"close":1298},"2026-03-11",38.15999984741211,{"date":1300,"close":1301},"2026-03-12",37.34000015258789,{"date":1303,"close":1304},"2026-03-13",37.4900016784668,{"date":1306,"close":1307},"2026-03-16",37.93000030517578,{"date":1309,"close":1310},"2026-03-17",38.08000183105469,{"date":1312,"close":1313},"2026-03-18",37.040000915527344,{"date":1315,"close":1316},"2026-03-19",36.779998779296875,{"date":1318,"close":1319},"2026-03-20",35.9900016784668,{"date":1321,"close":1322},"2026-03-23",36.91999816894531,{"date":1324,"close":1325},"2026-03-24",36.720001220703125,{"date":1327,"close":1328},"2026-03-25",37.29999923706055,{"date":1330,"close":1331},"2026-03-26",36.68000030517578,{"date":1333,"close":1334},"2026-03-27",35.540000915527344,{"date":1336,"close":1123},"2026-03-30",{"date":1338,"close":1339},"2026-03-31",36.41999816894531,{"date":140,"close":1341},36.56999969482422,{"date":1343,"close":1344},"2026-04-02",35.560001373291016,{"date":1346,"close":1347},"2026-04-06",36.040000915527344,{"date":1349,"close":1350},"2026-04-07",35.45000076293945,{"date":1352,"close":1353},"2026-04-08",37.209999084472656,{"date":1355,"close":1356},"2026-04-09",39.2400016784668,{"date":1358,"close":1359},"2026-04-10",39.04999923706055,{"date":1361,"close":1362},"2026-04-13",40.5,{"date":1364,"close":1365},"2026-04-14",41.290000915527344,{"date":1367,"close":1368},"2026-04-15",40.869998931884766,{"date":177,"close":1370},41.13999938964844,{"date":1372,"close":1373},"2026-04-17",42.77000045776367,{"date":1375,"close":1376},"2026-04-20",43.5099983215332,{"date":1378,"close":1379},"2026-04-21",42.18000030517578,{"date":1381,"close":1255},"2026-04-22",{"date":1383,"close":1384},"2026-04-23",42.369998931884766,{"date":1386,"close":1387},"2026-04-24",41.900001525878906,{"date":1389,"close":1390},"2026-04-27",42.45000076293945,{"date":1392,"close":1393},"2026-04-28",41.0099983215332,{"date":1395,"close":1396},"2026-04-29",39.630001068115234,{"date":1398,"close":1399},"2026-04-30",39.20000076293945,{"date":1401,"close":1402},"2026-05-01",38.790000915527344,{"date":1404,"close":1405},"2026-05-04",36.63999938964844,{"date":1407,"close":1408},"2026-05-05",37.59000015258789,{"date":1410,"close":1411},"2026-05-06",39.90999984741211,{"date":1413,"close":1414},"2026-05-07",39.189998626708984,{"date":1416,"close":1417},"2026-05-08",40.20000076293945,{"date":1419,"close":1420},"2026-05-11",39.5,{"date":1422,"close":1423},"2026-05-12",39.06999969482422,{"date":1425,"close":1426},"2026-05-13",37.97999954223633,{"date":1428,"close":1429},"2026-05-14",38.59000015258789,{"date":1431,"close":1432},"2026-05-15",37.439998626708984,{"date":1434,"close":1435},"2026-05-18",38.18000030517578,{"date":1437,"close":1438},"2026-05-19",36.2400016784668,{"date":1440,"close":1441},"2026-05-20",38.25,{"date":1443,"close":1444},"2026-05-21",38.869998931884766,{"date":1446,"close":1447},"2026-05-22",39.18000030517578,{"date":1449,"close":1450},"2026-05-26",40.41999816894531,{"date":1452,"close":1453},"2026-05-27",41.529998779296875,{"date":1455,"close":1456},"2026-05-28",42.38999938964844,{"date":1458,"close":1459},"2026-05-29",41.400001525878906,{"date":1461,"close":1462},"2026-06-01",41.560001373291016,{"date":1464,"close":1465},"2026-06-02",41.59000015258789,{"date":1467,"close":1468},"2026-06-03",40.560001373291016,{"date":1470,"close":1471},"2026-06-04",40.130001068115234,{"date":1473,"close":1474},"2026-06-05",39.650001525878906,{"date":1476,"close":1477},"2026-06-08",42.04999923706055,{"date":1479,"close":1480},"2026-06-09",44.40999984741211,{"date":1482,"close":1483},"2026-06-10",42.790000915527344,{"date":1485,"close":1486},"2026-06-11",46.34000015258789,{"date":1488,"close":1489},"2026-06-12",45.630001068115234,{"date":1491,"close":1492},"2026-06-15",46.369998931884766,{"date":1494,"close":1495},"2026-06-16",46.900001525878906,{"date":1497,"close":1498},"2026-06-17",45.45000076293945,{"date":1500,"close":1501},"2026-06-18",47.130001068115234,{"date":1503,"close":1504},"2026-06-22",46.400001525878906,{"date":1506,"close":1507},"2026-06-23",45.34000015258789,{"date":1509,"close":1510},"2026-06-24",48.880001068115234,{"date":128,"close":1512},49.97999954223633,{"date":1514,"close":1515},"2026-06-26",49.720001220703125,{"date":1517,"close":1518},"2026-06-29",49.689998626708984,{"date":1520,"close":1521},"2026-06-30",50.040000915527344,{"date":110,"close":1523},48.689998626708984,{"date":1525,"close":1526},"2026-07-02",48.470001220703125,{"date":1528,"close":1529},"2026-07-06",48.29999923706055,{"date":1531,"close":1532},"2026-07-07",47.11000061035156,{"date":1534,"close":1535},"2026-07-08",45.83000183105469,{"date":1537,"close":1538},"2026-07-09",46.7599983215332,{"date":1540,"close":1541},"2026-07-10",47.15999984741211,{"date":1543,"close":443},"2026-07-13",{"date":1545,"close":1546},"2026-07-14",44.16999816894531,{"date":1548,"close":1549},"2026-07-15",43.619998931884766,{"date":1551,"close":1552},"2026-07-16",45.810001373291016,{"date":1554,"close":1555},"2026-07-17",45.130001068115234,{"date":1557,"close":1558},"2026-07-20",43.18000030517578,{"date":1560,"close":1561},"2026-07-21",42.90999984741211,{"date":1563,"close":1483},"2026-07-22",{"date":1565,"close":1566},"2026-07-23",42.380001068115234,{"date":1568,"close":1569},"2026-07-24",43.43000030517578,{"date":1571,"close":1235},"2026-07-27",{"date":175,"close":410},{"count":179,"fetchedAt":1574,"source":170},"2026-07-31T04:03:04.136Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\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>",1785470584009]