[{"data":1,"prerenderedAt":1603},["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-DORM":25,"$f8f8rkHd9ERIRQXHTb5Gklik1nUcvdi28zlL7omXJmjM":26,"ticker-mcap-DORM":180,"ticker-profile-DORM":190,"ticker-earnings-DORM":204,"ticker-congress-DORM":208,"i-lucide:info":1601},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"868780","Dorman Products, Inc.","Manufacturing","DORM",[34,50,59,68,73,78,83,88,93,101,106,115,119,123,127,142,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-03T00:00:00.000Z","0001628280-26-040516-0","4","Bowen Gregory C.","VP, Chief Accounting Officer","D",115.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068014\u002F000162828026040516\u002F0001628280-26-040516-index.htm",215,5354.3428,24924.95,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"0001628280-26-040516-1",125.83,76,5278.3428,9563.08,"F","2026-06-02","Tax withholding",{"cik":29,"filedAt":35,"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040511-0","Stakias G. Michael","",122.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652688\u002F000162828026040511\u002F0001628280-26-040511-index.htm",1344,16150,164922.24,{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":71,"shares":65,"sharesOwnedAfter":72,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040517-0","GAVIN JOHN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1168736\u002F000162828026040517\u002F0001628280-26-040517-index.htm",10546,{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040518-0","Thomas James Darrell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818678\u002F000162828026040518\u002F0001628280-26-040518-index.htm",7918,{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":82,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040513-0","Romano Kelly A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722055\u002F000162828026040513\u002F0001628280-26-040513-index.htm",12172,{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":87,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040519-0","RILEY RICHARD T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1094172\u002F000162828026040519\u002F0001628280-26-040519-index.htm",30312,{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":91,"shares":65,"sharesOwnedAfter":92,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040512-0","Bachmann Lisa M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337645\u002F000162828026040512\u002F0001628280-26-040512-index.htm",8208,{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"0001628280-26-040514-0","Pacheco Kathleen","President, Specialty Vehicle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068005\u002F000162828026040514\u002F0001628280-26-040514-index.htm",116,4526.5305,14596.28,{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":104,"shares":65,"sharesOwnedAfter":105,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-040510-0","BERMAN STEVEN L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205405\u002F000162828026040510\u002F0001628280-26-040510-index.htm",761787,{"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":75,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":56,"transactionDate":114,"intentLabel":58,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001628280-26-036362-0",116.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818678\u002F000162828026036362\u002F0001628280-26-036362-index.htm",33,6574,3833.2799999999997,"2026-05-15",{"cik":29,"filedAt":107,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":117,"shares":111,"sharesOwnedAfter":118,"totalValue":113,"transactionCode":56,"transactionDate":114,"intentLabel":58,"signalQuality":49},"0001628280-26-036369-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337645\u002F000162828026036369\u002F0001628280-26-036369-index.htm",6864,{"cik":29,"filedAt":107,"filingId":120,"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":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":121,"shares":111,"sharesOwnedAfter":122,"totalValue":113,"transactionCode":56,"transactionDate":114,"intentLabel":58,"signalQuality":49},"0001628280-26-036366-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722055\u002F000162828026036366\u002F0001628280-26-036366-index.htm",10828,{"cik":29,"filedAt":107,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":125,"shares":111,"sharesOwnedAfter":126,"totalValue":113,"transactionCode":56,"transactionDate":114,"intentLabel":58,"signalQuality":49},"0001628280-26-036372-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1094172\u002F000162828026036372\u002F0001628280-26-036372-index.htm",28968,{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140,"insiderHistory":141},"2026-03-16T00:00:00.000Z","0001628280-26-018176-0","Long Donna M.","SVP, CIO",102.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931700\u002F000162828026018176\u002F0001628280-26-018176-index.htm",318,20701.8738,32496.42,"S","2026-03-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":133,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140,"insiderHistory":148},"0001628280-26-018176-1",103.21,394,20307.8738,40664.74,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":133,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140,"insiderHistory":155},"0001628280-26-018176-2",104.03,235,20072.8738,24447.05,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"HSY","HERSHEY CO",{"ticker":162,"issuerName":163},"ANET","Arista Networks, Inc.",{"ticker":165,"issuerName":166},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":168,"issuerName":169},"TDG","TransDigm Group INC",{"ticker":171,"issuerName":172},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":174,"issuerName":175},"CIEN","CIENA CORP",{"count":177,"fetchedAt":178,"source":179},17,"2026-08-01T06:05:17.334Z","sqlite",{"data":181,"meta":187},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":186},3979789620.1519165,"fresh","2026-07-30",2,"2026-04-29",{"count":188,"fetchedAt":189,"source":179},1,"2026-08-01T06:05:17.335Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Kevin Olsen","Auto - Parts",3871,"1991-03-12","US","PA","Colmar","https:\u002F\u002Fwww.dormanproducts.com",0.971,"98.45-166.89","2026-07-20T08:06:12.374Z",{"count":188,"fetchedAt":189,"source":179},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":179},{"data":209,"meta":1599},{"congressTrades":210,"insiderTrades":211,"priceHistory":229,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":35,"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":71,"shares":65,"sharesOwnedAfter":72,"totalValue":67,"transactionCode":46,"transactionDate":47},{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":67,"transactionCode":46,"transactionDate":47},{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":82,"totalValue":67,"transactionCode":46,"transactionDate":47},{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":87,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":91,"shares":65,"sharesOwnedAfter":92,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":56,"transactionDate":57},{"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":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":104,"shares":65,"sharesOwnedAfter":105,"totalValue":67,"transactionCode":46,"transactionDate":47},{"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":75,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":107,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":117,"shares":111,"sharesOwnedAfter":118,"totalValue":113,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":107,"filingId":120,"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":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":121,"shares":111,"sharesOwnedAfter":122,"totalValue":113,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":107,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":62,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":125,"shares":111,"sharesOwnedAfter":126,"totalValue":113,"transactionCode":56,"transactionDate":114},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":128,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":133,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":128,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":133,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":137,"transactionDate":138},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597],{"date":231,"close":232},"2021-08-06",99.80999755859375,{"date":234,"close":235},"2021-08-13",98.3499984741211,{"date":237,"close":238},"2021-08-20",96.69999694824219,{"date":240,"close":241},"2021-08-27",96.68000030517578,{"date":243,"close":244},"2021-09-03",91.4000015258789,{"date":246,"close":247},"2021-09-10",92.29000091552734,{"date":249,"close":250},"2021-09-17",93.27999877929688,{"date":252,"close":253},"2021-09-24",96.62999725341797,{"date":255,"close":256},"2021-10-01",95.9800033569336,{"date":258,"close":259},"2021-10-08",97.31999969482422,{"date":261,"close":262},"2021-10-15",100.63999938964844,{"date":264,"close":265},"2021-10-22",102.31999969482422,{"date":267,"close":268},"2021-10-29",104.37999725341797,{"date":270,"close":271},"2021-11-05",114.20999908447266,{"date":273,"close":274},"2021-11-12",117.83000183105469,{"date":276,"close":277},"2021-11-19",117.9800033569336,{"date":279,"close":280},"2021-11-26",113.9000015258789,{"date":282,"close":283},"2021-12-03",112.66999816894531,{"date":285,"close":286},"2021-12-10",110.77999877929688,{"date":288,"close":289},"2021-12-17",108,{"date":291,"close":292},"2021-12-23",106.41999816894531,{"date":294,"close":295},"2021-12-31",113.01000213623047,{"date":297,"close":298},"2022-01-07",108.08999633789062,{"date":300,"close":301},"2022-01-14",105.94999694824219,{"date":303,"close":304},"2022-01-21",93.70999908447266,{"date":306,"close":307},"2022-01-28",92.48999786376953,{"date":309,"close":310},"2022-02-04",91.52999877929688,{"date":312,"close":313},"2022-02-11",90.81999969482422,{"date":315,"close":316},"2022-02-18",93.3499984741211,{"date":318,"close":319},"2022-02-25",93.08000183105469,{"date":321,"close":322},"2022-03-04",96.5199966430664,{"date":324,"close":325},"2022-03-11",95.11000061035156,{"date":327,"close":328},"2022-03-18",99.9000015258789,{"date":330,"close":331},"2022-03-25",94.12000274658203,{"date":333,"close":334},"2022-04-01",97.20999908447266,{"date":336,"close":337},"2022-04-08",95.33999633789062,{"date":339,"close":340},"2022-04-14",93.94999694824219,{"date":342,"close":343},"2022-04-22",93.93000030517578,{"date":345,"close":346},"2022-04-29",98.72000122070312,{"date":348,"close":349},"2022-05-06",96.12999725341797,{"date":351,"close":352},"2022-05-13",100.83000183105469,{"date":354,"close":355},"2022-05-20",95.98999786376953,{"date":357,"close":358},"2022-05-27",101.26000213623047,{"date":360,"close":361},"2022-06-03",103.08000183105469,{"date":363,"close":364},"2022-06-10",104.05000305175781,{"date":366,"close":367},"2022-06-17",98.70999908447266,{"date":369,"close":370},"2022-06-24",104.70999908447266,{"date":372,"close":373},"2022-07-01",111.58000183105469,{"date":375,"close":376},"2022-07-08",110.93000030517578,{"date":378,"close":379},"2022-07-15",114.93000030517578,{"date":381,"close":382},"2022-07-22",116.76000213623047,{"date":384,"close":385},"2022-07-29",101.08999633789062,{"date":387,"close":388},"2022-08-05",98.08999633789062,{"date":390,"close":391},"2022-08-12",104.27999877929688,{"date":393,"close":394},"2022-08-19",106.9800033569336,{"date":396,"close":397},"2022-08-26",94.55999755859375,{"date":399,"close":400},"2022-09-02",87.38999938964844,{"date":402,"close":403},"2022-09-09",85.45999908447266,{"date":405,"close":406},"2022-09-16",85.68000030517578,{"date":408,"close":409},"2022-09-23",83.0199966430664,{"date":411,"close":412},"2022-09-30",82.12000274658203,{"date":414,"close":415},"2022-10-07",85.76000213623047,{"date":417,"close":418},"2022-10-14",89.97000122070312,{"date":420,"close":421},"2022-10-21",86.9800033569336,{"date":423,"close":424},"2022-10-28",82.33000183105469,{"date":426,"close":427},"2022-11-04",79.27999877929688,{"date":429,"close":430},"2022-11-11",84.7699966430664,{"date":432,"close":433},"2022-11-18",89.83000183105469,{"date":435,"close":436},"2022-11-25",90.87000274658203,{"date":438,"close":439},"2022-12-02",92.47000122070312,{"date":441,"close":442},"2022-12-09",86.48999786376953,{"date":444,"close":445},"2022-12-16",80.55000305175781,{"date":447,"close":448},"2022-12-23",81.30999755859375,{"date":450,"close":451},"2022-12-30",80.87000274658203,{"date":453,"close":454},"2023-01-06",84.5,{"date":456,"close":457},"2023-01-13",90.0199966430664,{"date":459,"close":460},"2023-01-20",89.55999755859375,{"date":462,"close":463},"2023-01-27",93.5,{"date":465,"close":466},"2023-02-03",99.87000274658203,{"date":468,"close":469},"2023-02-10",93.95999908447266,{"date":471,"close":472},"2023-02-17",96.87000274658203,{"date":474,"close":475},"2023-02-24",92.33000183105469,{"date":477,"close":478},"2023-03-03",90.47000122070312,{"date":480,"close":481},"2023-03-10",83.44999694824219,{"date":483,"close":484},"2023-03-17",81.97000122070312,{"date":486,"close":487},"2023-03-24",82.5,{"date":489,"close":490},"2023-03-31",86.26000213623047,{"date":492,"close":493},"2023-04-06",83.33999633789062,{"date":495,"close":496},"2023-04-14",85.97000122070312,{"date":498,"close":499},"2023-04-21",86,{"date":501,"close":502},"2023-04-28",86.16000366210938,{"date":504,"close":505},"2023-05-05",88.38999938964844,{"date":507,"close":508},"2023-05-12",86.5999984741211,{"date":510,"close":511},"2023-05-19",86.30000305175781,{"date":513,"close":514},"2023-05-26",87.0199966430664,{"date":516,"close":517},"2023-06-02",84.87000274658203,{"date":519,"close":520},"2023-06-09",83.94999694824219,{"date":522,"close":523},"2023-06-16",83.55000305175781,{"date":525,"close":526},"2023-06-23",76.80000305175781,{"date":528,"close":529},"2023-06-30",78.83000183105469,{"date":531,"close":532},"2023-07-07",77.52999877929688,{"date":534,"close":535},"2023-07-14",83.91999816894531,{"date":537,"close":538},"2023-07-21",82.19000244140625,{"date":540,"close":541},"2023-07-28",83.06999969482422,{"date":543,"close":544},"2023-08-04",89.3499984741211,{"date":546,"close":442},"2023-08-11",{"date":548,"close":549},"2023-08-18",82.1500015258789,{"date":551,"close":552},"2023-08-25",79.83999633789062,{"date":554,"close":555},"2023-09-01",84.3499984741211,{"date":557,"close":558},"2023-09-08",78.5999984741211,{"date":560,"close":561},"2023-09-15",78.63999938964844,{"date":563,"close":564},"2023-09-22",73.88999938964844,{"date":566,"close":567},"2023-09-29",75.76000213623047,{"date":569,"close":570},"2023-10-06",76.4000015258789,{"date":572,"close":573},"2023-10-13",76.55000305175781,{"date":575,"close":576},"2023-10-20",73.19999694824219,{"date":578,"close":579},"2023-10-27",70.47000122070312,{"date":581,"close":582},"2023-11-03",68.13999938964844,{"date":584,"close":585},"2023-11-10",66.88999938964844,{"date":587,"close":588},"2023-11-17",71.2699966430664,{"date":590,"close":591},"2023-11-24",72.94999694824219,{"date":593,"close":594},"2023-12-01",73.79000091552734,{"date":596,"close":597},"2023-12-08",74.81999969482422,{"date":599,"close":600},"2023-12-15",80.2699966430664,{"date":602,"close":603},"2023-12-22",83.4800033569336,{"date":605,"close":606},"2023-12-29",83.41000366210938,{"date":608,"close":609},"2024-01-05",79.62000274658203,{"date":611,"close":612},"2024-01-12",80.7699966430664,{"date":614,"close":615},"2024-01-19",81.9800033569336,{"date":617,"close":618},"2024-01-26",85.01000213623047,{"date":620,"close":621},"2024-02-02",82.79000091552734,{"date":623,"close":624},"2024-02-09",83.45999908447266,{"date":626,"close":627},"2024-02-16",82.23999786376953,{"date":629,"close":630},"2024-02-23",82.7300033569336,{"date":632,"close":633},"2024-03-01",93.22000122070312,{"date":635,"close":636},"2024-03-08",90.80999755859375,{"date":638,"close":639},"2024-03-15",90.38999938964844,{"date":641,"close":642},"2024-03-22",93.75,{"date":644,"close":645},"2024-03-28",96.38999938964844,{"date":647,"close":648},"2024-04-05",96.37000274658203,{"date":650,"close":651},"2024-04-12",90.05000305175781,{"date":653,"close":654},"2024-04-19",88.4000015258789,{"date":656,"close":657},"2024-04-26",89.2300033569336,{"date":659,"close":660},"2024-05-03",90.94999694824219,{"date":662,"close":663},"2024-05-10",92.44000244140625,{"date":665,"close":666},"2024-05-17",91.33000183105469,{"date":668,"close":669},"2024-05-24",92,{"date":671,"close":672},"2024-05-31",91.97000122070312,{"date":674,"close":675},"2024-06-07",90.22000122070312,{"date":677,"close":678},"2024-06-14",90.86000061035156,{"date":680,"close":681},"2024-06-21",93.12000274658203,{"date":683,"close":684},"2024-06-28",91.4800033569336,{"date":686,"close":687},"2024-07-05",89.16000366210938,{"date":689,"close":690},"2024-07-12",93.05999755859375,{"date":692,"close":693},"2024-07-19",100.25,{"date":695,"close":696},"2024-07-26",100.41000366210938,{"date":698,"close":699},"2024-08-02",102.83999633789062,{"date":701,"close":702},"2024-08-09",105.4800033569336,{"date":704,"close":705},"2024-08-16",105.44000244140625,{"date":707,"close":708},"2024-08-23",111.88999938964844,{"date":710,"close":711},"2024-08-30",113.41999816894531,{"date":713,"close":714},"2024-09-06",108.98999786376953,{"date":716,"close":717},"2024-09-13",115.23999786376953,{"date":719,"close":720},"2024-09-20",115.11000061035156,{"date":722,"close":723},"2024-09-27",113.58000183105469,{"date":725,"close":726},"2024-10-04",110.05999755859375,{"date":728,"close":729},"2024-10-11",113.91999816894531,{"date":731,"close":732},"2024-10-18",116.87999725341797,{"date":734,"close":735},"2024-10-25",114.91000366210938,{"date":737,"close":738},"2024-11-01",127.79000091552734,{"date":740,"close":741},"2024-11-08",137.75999450683594,{"date":743,"close":744},"2024-11-15",134.72999572753906,{"date":746,"close":747},"2024-11-22",139.4499969482422,{"date":749,"close":750},"2024-11-29",139.97999572753906,{"date":752,"close":753},"2024-12-06",138.47000122070312,{"date":755,"close":756},"2024-12-13",137.22999572753906,{"date":758,"close":759},"2024-12-20",131.36000061035156,{"date":761,"close":762},"2024-12-27",132.19000244140625,{"date":764,"close":765},"2025-01-03",130.08999633789062,{"date":767,"close":768},"2025-01-10",121.75,{"date":770,"close":771},"2025-01-17",129.60000610351562,{"date":773,"close":774},"2025-01-24",133.02000427246094,{"date":776,"close":777},"2025-01-31",131.27999877929688,{"date":779,"close":780},"2025-02-07",126.83999633789062,{"date":782,"close":783},"2025-02-14",126.66999816894531,{"date":785,"close":786},"2025-02-21",123.58999633789062,{"date":788,"close":789},"2025-02-28",131.4600067138672,{"date":791,"close":792},"2025-03-07",124.91000366210938,{"date":794,"close":795},"2025-03-14",127.58999633789062,{"date":797,"close":798},"2025-03-21",125.44999694824219,{"date":800,"close":801},"2025-03-28",120.70999908447266,{"date":803,"close":804},"2025-04-04",115.8499984741211,{"date":806,"close":807},"2025-04-11",111.86000061035156,{"date":809,"close":810},"2025-04-17",111.18000030517578,{"date":812,"close":813},"2025-04-25",114.38999938964844,{"date":815,"close":816},"2025-05-02",115.2699966430664,{"date":818,"close":819},"2025-05-09",124.69000244140625,{"date":821,"close":822},"2025-05-16",132.02999877929688,{"date":824,"close":825},"2025-05-23",125.05999755859375,{"date":827,"close":828},"2025-05-30",129.30999755859375,{"date":830,"close":783},"2025-06-06",{"date":832,"close":833},"2025-06-13",124.55000305175781,{"date":835,"close":836},"2025-06-20",123.2300033569336,{"date":838,"close":839},"2025-06-27",124.31999969482422,{"date":841,"close":842},"2025-07-03",128.08999633789062,{"date":844,"close":845},"2025-07-11",122.5,{"date":847,"close":848},"2025-07-18",121.33000183105469,{"date":850,"close":851},"2025-07-25",122.05000305175781,{"date":853,"close":854},"2025-07-29",121.86000061035156,{"date":856,"close":857},"2025-07-30",120.62999725341797,{"date":859,"close":860},"2025-07-31",120.62000274658203,{"date":862,"close":863},"2025-08-01",119.12999725341797,{"date":865,"close":866},"2025-08-04",124.66000366210938,{"date":868,"close":869},"2025-08-05",133.22999572753906,{"date":871,"close":872},"2025-08-06",141.08999633789062,{"date":874,"close":875},"2025-08-07",134.7100067138672,{"date":877,"close":878},"2025-08-08",139.57000732421875,{"date":880,"close":881},"2025-08-11",142.86000061035156,{"date":883,"close":884},"2025-08-12",149.67999267578125,{"date":886,"close":887},"2025-08-13",156.25999450683594,{"date":889,"close":890},"2025-08-14",155.82000732421875,{"date":892,"close":893},"2025-08-15",152.47999572753906,{"date":895,"close":896},"2025-08-18",152.47000122070312,{"date":898,"close":899},"2025-08-19",154.7899932861328,{"date":901,"close":902},"2025-08-20",154.0500030517578,{"date":904,"close":905},"2025-08-21",153.1199951171875,{"date":907,"close":908},"2025-08-22",162.72999572753906,{"date":910,"close":911},"2025-08-25",163.19000244140625,{"date":913,"close":914},"2025-08-26",163.8800048828125,{"date":916,"close":917},"2025-08-27",163.55999755859375,{"date":919,"close":920},"2025-08-28",161.5,{"date":922,"close":923},"2025-08-29",161.7899932861328,{"date":925,"close":926},"2025-09-02",160.5500030517578,{"date":928,"close":929},"2025-09-03",158.67999267578125,{"date":931,"close":932},"2025-09-04",162.52999877929688,{"date":934,"close":935},"2025-09-05",163.6699981689453,{"date":937,"close":938},"2025-09-08",166.33999633789062,{"date":940,"close":941},"2025-09-09",163.2100067138672,{"date":943,"close":944},"2025-09-10",159.16000366210938,{"date":946,"close":947},"2025-09-11",163.63999938964844,{"date":949,"close":950},"2025-09-12",161.3300018310547,{"date":952,"close":953},"2025-09-15",161.86000061035156,{"date":955,"close":956},"2025-09-16",157.08999633789062,{"date":958,"close":959},"2025-09-17",156.88999938964844,{"date":961,"close":962},"2025-09-18",159,{"date":964,"close":965},"2025-09-19",156.44000244140625,{"date":967,"close":968},"2025-09-22",156.5500030517578,{"date":970,"close":971},"2025-09-23",157.47000122070312,{"date":973,"close":974},"2025-09-24",153.85000610351562,{"date":976,"close":977},"2025-09-25",152.1199951171875,{"date":979,"close":980},"2025-09-26",155.3000030517578,{"date":982,"close":983},"2025-09-29",151.52999877929688,{"date":985,"close":986},"2025-09-30",155.8800048828125,{"date":988,"close":989},"2025-10-01",155.17999267578125,{"date":991,"close":992},"2025-10-02",155.77000427246094,{"date":994,"close":995},"2025-10-03",157.14999389648438,{"date":997,"close":998},"2025-10-06",147.61000061035156,{"date":1000,"close":1001},"2025-10-07",143,{"date":1003,"close":1004},"2025-10-08",143.3699951171875,{"date":1006,"close":1007},"2025-10-09",142.9600067138672,{"date":1009,"close":1010},"2025-10-10",141.67999267578125,{"date":1012,"close":1013},"2025-10-13",138.38999938964844,{"date":1015,"close":1016},"2025-10-14",140.05999755859375,{"date":1018,"close":1019},"2025-10-15",141.22000122070312,{"date":1021,"close":1022},"2025-10-16",142.49000549316406,{"date":1024,"close":1025},"2025-10-17",143.0500030517578,{"date":1027,"close":1028},"2025-10-20",143.80999755859375,{"date":1030,"close":1031},"2025-10-21",148.19000244140625,{"date":1033,"close":1034},"2025-10-22",154.02000427246094,{"date":1036,"close":1037},"2025-10-23",155.25,{"date":1039,"close":1040},"2025-10-24",158.02999877929688,{"date":1042,"close":1043},"2025-10-27",153.75,{"date":1045,"close":1046},"2025-10-28",138.72999572753906,{"date":1048,"close":1049},"2025-10-29",133.52999877929688,{"date":1051,"close":1052},"2025-10-30",134.5,{"date":1054,"close":1055},"2025-10-31",134.1300048828125,{"date":1057,"close":1058},"2025-11-03",133.5800018310547,{"date":1060,"close":1061},"2025-11-04",131.22999572753906,{"date":1063,"close":1064},"2025-11-05",131.3699951171875,{"date":1066,"close":1067},"2025-11-06",129.3300018310547,{"date":1069,"close":1070},"2025-11-07",134.2899932861328,{"date":1072,"close":1073},"2025-11-10",134.00999450683594,{"date":1075,"close":1076},"2025-11-11",133.2100067138672,{"date":1078,"close":1079},"2025-11-12",138.1300048828125,{"date":1081,"close":1082},"2025-11-13",134.47999572753906,{"date":1084,"close":1085},"2025-11-14",131.75,{"date":1087,"close":1088},"2025-11-17",128.60000610351562,{"date":1090,"close":1091},"2025-11-18",129.22000122070312,{"date":1093,"close":1094},"2025-11-19",128.69000244140625,{"date":1096,"close":1097},"2025-11-20",126.05999755859375,{"date":1099,"close":1100},"2025-11-21",131.32000732421875,{"date":1102,"close":1103},"2025-11-24",131.64999389648438,{"date":1105,"close":1106},"2025-11-25",135.47999572753906,{"date":1108,"close":1109},"2025-11-26",134.32000732421875,{"date":1111,"close":1112},"2025-11-28",132.27000427246094,{"date":1114,"close":1115},"2025-12-01",130.75999450683594,{"date":1117,"close":1118},"2025-12-02",129.10000610351562,{"date":1120,"close":1121},"2025-12-03",128.89999389648438,{"date":1123,"close":1124},"2025-12-04",126.36000061035156,{"date":1126,"close":1127},"2025-12-05",126.62999725341797,{"date":1129,"close":1130},"2025-12-08",124.70999908447266,{"date":1132,"close":1133},"2025-12-09",123.7699966430664,{"date":1135,"close":1136},"2025-12-10",125.70999908447266,{"date":1138,"close":1139},"2025-12-11",128.47000122070312,{"date":1141,"close":1142},"2025-12-12",128.00999450683594,{"date":1144,"close":1145},"2025-12-15",127.91999816894531,{"date":1147,"close":1148},"2025-12-16",126.72000122070312,{"date":1150,"close":1151},"2025-12-17",126.4000015258789,{"date":1153,"close":1154},"2025-12-18",126.69000244140625,{"date":1156,"close":1157},"2025-12-19",126.5199966430664,{"date":1159,"close":1160},"2025-12-22",125.08000183105469,{"date":1162,"close":1163},"2025-12-23",125.56999969482422,{"date":1165,"close":1166},"2025-12-24",125.83000183105469,{"date":1168,"close":1169},"2025-12-26",126.62000274658203,{"date":1171,"close":1172},"2025-12-29",125.8499984741211,{"date":1174,"close":1175},"2025-12-30",125.68000030517578,{"date":1177,"close":1178},"2025-12-31",123.19000244140625,{"date":1180,"close":1181},"2026-01-02",124.0999984741211,{"date":1183,"close":1184},"2026-01-05",125.45999908447266,{"date":1186,"close":1187},"2026-01-06",125.16999816894531,{"date":1189,"close":1190},"2026-01-07",124.38999938964844,{"date":1192,"close":1193},"2026-01-08",128.3300018310547,{"date":1195,"close":1196},"2026-01-09",127.7699966430664,{"date":1198,"close":1199},"2026-01-12",126.61000061035156,{"date":1201,"close":1202},"2026-01-13",126.12000274658203,{"date":1204,"close":1205},"2026-01-14",126.0999984741211,{"date":1207,"close":1208},"2026-01-15",128.7899932861328,{"date":1210,"close":1211},"2026-01-16",126.11000061035156,{"date":1213,"close":1214},"2026-01-20",124.19999694824219,{"date":1216,"close":1217},"2026-01-21",128.05999755859375,{"date":1219,"close":1220},"2026-01-22",125.52999877929688,{"date":1222,"close":1223},"2026-01-23",124.05000305175781,{"date":1225,"close":1226},"2026-01-26",125.11000061035156,{"date":1228,"close":1229},"2026-01-27",124.29000091552734,{"date":1231,"close":1232},"2026-01-28",122.45999908447266,{"date":1234,"close":1235},"2026-01-29",123.44999694824219,{"date":1237,"close":1214},"2026-01-30",{"date":1239,"close":1240},"2026-02-02",126.58999633789062,{"date":1242,"close":1243},"2026-02-03",124.80000305175781,{"date":1245,"close":1246},"2026-02-04",128.11000061035156,{"date":1248,"close":1249},"2026-02-05",128.6199951171875,{"date":1251,"close":1252},"2026-02-06",130.10000610351562,{"date":1254,"close":1255},"2026-02-09",130.0500030517578,{"date":1257,"close":1258},"2026-02-10",131.30999755859375,{"date":1260,"close":1261},"2026-02-11",133.27000427246094,{"date":1263,"close":1264},"2026-02-12",131.67999267578125,{"date":1266,"close":1267},"2026-02-13",131.1699981689453,{"date":1269,"close":1270},"2026-02-17",129.25999450683594,{"date":1272,"close":1273},"2026-02-18",128.63999938964844,{"date":1275,"close":1276},"2026-02-19",127.7300033569336,{"date":1278,"close":1279},"2026-02-20",129.69000244140625,{"date":1281,"close":1282},"2026-02-23",127.5,{"date":1284,"close":1151},"2026-02-24",{"date":1286,"close":1287},"2026-02-25",114.5,{"date":1289,"close":1290},"2026-02-26",116.55000305175781,{"date":1292,"close":1293},"2026-02-27",117.86000061035156,{"date":1295,"close":1296},"2026-03-02",115.93000030517578,{"date":1298,"close":1299},"2026-03-03",116.22000122070312,{"date":1301,"close":1302},"2026-03-04",116.16000366210938,{"date":1304,"close":1305},"2026-03-05",112.12000274658203,{"date":1307,"close":1308},"2026-03-06",109.33000183105469,{"date":1310,"close":1311},"2026-03-09",107.75,{"date":1313,"close":1314},"2026-03-10",106.88999938964844,{"date":1316,"close":1317},"2026-03-11",105.66000366210938,{"date":138,"close":1319},102.23999786376953,{"date":1321,"close":1322},"2026-03-13",102.80999755859375,{"date":1324,"close":1325},"2026-03-16",103.61000061035156,{"date":1327,"close":1328},"2026-03-17",101.30000305175781,{"date":1330,"close":1331},"2026-03-18",100.91999816894531,{"date":1333,"close":1334},"2026-03-19",102.4000015258789,{"date":1336,"close":1337},"2026-03-20",101.9800033569336,{"date":1339,"close":1340},"2026-03-23",103.86000061035156,{"date":1342,"close":1343},"2026-03-24",105.19000244140625,{"date":1345,"close":1346},"2026-03-25",106.94999694824219,{"date":1348,"close":1349},"2026-03-26",106.47000122070312,{"date":1351,"close":1352},"2026-03-27",104.55999755859375,{"date":1354,"close":1355},"2026-03-30",102.55999755859375,{"date":1357,"close":1358},"2026-03-31",104.36000061035156,{"date":1360,"close":1361},"2026-04-01",105.22000122070312,{"date":1363,"close":1364},"2026-04-02",100.9000015258789,{"date":1366,"close":1367},"2026-04-06",100.5,{"date":1369,"close":1370},"2026-04-07",101.23999786376953,{"date":1372,"close":1373},"2026-04-08",106.19999694824219,{"date":1375,"close":1376},"2026-04-09",109.91999816894531,{"date":1378,"close":1379},"2026-04-10",109.45999908447266,{"date":1381,"close":1382},"2026-04-13",109.70999908447266,{"date":1384,"close":1385},"2026-04-14",110.12000274658203,{"date":1387,"close":1388},"2026-04-15",106.72000122070312,{"date":1390,"close":1391},"2026-04-16",106.20999908447266,{"date":1393,"close":1394},"2026-04-17",110.66000366210938,{"date":1396,"close":373},"2026-04-20",{"date":1398,"close":1399},"2026-04-21",110.26000213623047,{"date":1401,"close":1402},"2026-04-22",109.47000122070312,{"date":1404,"close":1405},"2026-04-23",109.3499984741211,{"date":1407,"close":1408},"2026-04-24",111.19000244140625,{"date":1410,"close":1411},"2026-04-27",110.25,{"date":1413,"close":1414},"2026-04-28",110.87999725341797,{"date":186,"close":1416},110.06999969482422,{"date":1418,"close":1419},"2026-04-30",112.51000213623047,{"date":1421,"close":1422},"2026-05-01",112.87999725341797,{"date":1424,"close":1425},"2026-05-04",110.8499984741211,{"date":1427,"close":1428},"2026-05-05",119.5199966430664,{"date":1430,"close":1431},"2026-05-06",122.61000061035156,{"date":1433,"close":1434},"2026-05-07",124.5199966430664,{"date":1436,"close":1437},"2026-05-08",124.12999725341797,{"date":1439,"close":1440},"2026-05-11",121.01000213623047,{"date":1442,"close":1428},"2026-05-12",{"date":1444,"close":1445},"2026-05-13",116.31999969482422,{"date":1447,"close":1448},"2026-05-14",120.48999786376953,{"date":114,"close":1302},{"date":1451,"close":1452},"2026-05-18",115.08999633789062,{"date":1454,"close":1455},"2026-05-19",112.83000183105469,{"date":1457,"close":1458},"2026-05-20",117.0199966430664,{"date":1460,"close":1461},"2026-05-21",118.69999694824219,{"date":1463,"close":1464},"2026-05-22",118.08000183105469,{"date":1466,"close":1467},"2026-05-26",120.27999877929688,{"date":1469,"close":1470},"2026-05-27",123.63999938964844,{"date":1472,"close":1473},"2026-05-28",125.05000305175781,{"date":1475,"close":1476},"2026-05-29",123.91999816894531,{"date":47,"close":1478},122.70999908447266,{"date":57,"close":1166},{"date":1481,"close":1482},"2026-06-03",124.75,{"date":1484,"close":1485},"2026-06-04",128.0399932861328,{"date":1487,"close":1488},"2026-06-05",127.02999877929688,{"date":1490,"close":1491},"2026-06-08",128.30999755859375,{"date":1493,"close":1494},"2026-06-09",127.9800033569336,{"date":1496,"close":1497},"2026-06-10",126.83000183105469,{"date":1499,"close":1500},"2026-06-11",128.2100067138672,{"date":1502,"close":1503},"2026-06-12",127.86000061035156,{"date":1505,"close":1506},"2026-06-15",126.13999938964844,{"date":1508,"close":1509},"2026-06-16",125.75,{"date":1511,"close":1512},"2026-06-17",122.7699966430664,{"date":1514,"close":1515},"2026-06-18",125.66000366210938,{"date":1517,"close":1518},"2026-06-22",124.72000122070312,{"date":1520,"close":1521},"2026-06-23",128.14999389648438,{"date":1523,"close":1524},"2026-06-24",131.8699951171875,{"date":1526,"close":1527},"2026-06-25",134.3699951171875,{"date":1529,"close":1530},"2026-06-26",134.69000244140625,{"date":1532,"close":1533},"2026-06-29",132.55999755859375,{"date":1535,"close":1536},"2026-06-30",136.4499969482422,{"date":1538,"close":1539},"2026-07-01",135.75,{"date":1541,"close":1542},"2026-07-02",137.64999389648438,{"date":1544,"close":1545},"2026-07-06",140.07000732421875,{"date":1547,"close":1548},"2026-07-07",139.63999938964844,{"date":1550,"close":1551},"2026-07-08",135.25,{"date":1553,"close":1554},"2026-07-09",136.47999572753906,{"date":1556,"close":1557},"2026-07-10",138.5,{"date":1559,"close":1560},"2026-07-13",138.91000366210938,{"date":1562,"close":1563},"2026-07-14",138.6199951171875,{"date":1565,"close":1566},"2026-07-15",137.5500030517578,{"date":1568,"close":1569},"2026-07-16",144.1199951171875,{"date":1571,"close":1572},"2026-07-17",141.97000122070312,{"date":1574,"close":1575},"2026-07-20",137.6699981689453,{"date":1577,"close":1578},"2026-07-21",137.47000122070312,{"date":1580,"close":1581},"2026-07-22",134.89999389648438,{"date":1583,"close":1584},"2026-07-23",132.35000610351562,{"date":1586,"close":1587},"2026-07-24",134.1999969482422,{"date":1589,"close":1590},"2026-07-27",136.44000244140625,{"date":1592,"close":1593},"2026-07-28",143.1699981689453,{"date":1595,"close":1596},"2026-07-29",141.2899932861328,{"date":184,"close":1598},133.17999267578125,{"count":188,"fetchedAt":1600,"source":179},"2026-08-01T06:05:17.340Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1602},"\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>",1785564317301]