[{"data":1,"prerenderedAt":1615},["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-DOV":25,"$f2XagYnd8f44x_iCUpsnCwoc_3RhUY-4aBUghejh-XhI":26,"ticker-mcap-DOV":188,"ticker-profile-DOV":197,"ticker-earnings-DOV":211,"ticker-congress-DOV":216},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"29905","DOVER Corp","Manufacturing","DOV",[34,50,61,66,71,79,84,89,97,102,107,115,120,125,133,138,143,149,154,159],{"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},"2026-08-04T00:00:00.000Z","0001829655-26-000058-0","4","Yehle Jeffrey","Senior VP & CHRO","D",204.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030251\u002F000182965526000058\u002F0001829655-26-000058-index.htm",173,2640,35357.74,"F","2026-08-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001829655-26-000036-0","Paulson Ryan","VP & Controller",204.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782599\u002F000182965526000036\u002F0001829655-26-000036-index.htm",32,3518,6536.96,"2026-03-13",{"cik":29,"filedAt":51,"filingId":62,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000036-1",37,3481,7558.36,{"cik":29,"filedAt":51,"filingId":67,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000036-2",30,3451,6128.4,{"cik":29,"filedAt":51,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000035-0","Woenker Christopher B.","Senior VP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055434\u002F000182965526000035\u002F0001829655-26-000035-index.htm",39,4145,7966.92,{"cik":29,"filedAt":51,"filingId":80,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000035-1",43,4102,8784.04,{"cik":29,"filedAt":51,"filingId":85,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000035-2",97,4005,19815.16,{"cik":29,"filedAt":51,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000038-0","Cabrera Ivonne M","SVP, General Counsel & Secr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1512696\u002F000182965526000038\u002F0001829655-26-000038-index.htm",183,72005,37383.24,{"cik":29,"filedAt":51,"filingId":98,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000038-1",175,71830,35749,{"cik":29,"filedAt":51,"filingId":103,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000038-2",277,71553,56585.56,{"cik":29,"filedAt":51,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000039-0","Tobin Richard J","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681915\u002F000182965526000039\u002F0001829655-26-000039-index.htm",1734,216245,354221.52,{"cik":29,"filedAt":51,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000039-1",1835,214410,374853.8,{"cik":29,"filedAt":51,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000039-2",1555,212855,317655.4,{"cik":29,"filedAt":51,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000040-0","Moran James M","VP & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438387\u002F000182965526000040\u002F0001829655-26-000040-index.htm",27,10537,5515.56,{"cik":29,"filedAt":51,"filingId":134,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000040-1",26,10511,5311.28,{"cik":29,"filedAt":51,"filingId":139,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000040-2",20,10491,4085.6,{"cik":29,"filedAt":51,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":86,"sharesOwnedAfter":148,"totalValue":88,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000037-0","Juneja Girish","Senior VP & CDO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707806\u002F000182965526000037\u002F0001829655-26-000037-index.htm",10553,{"cik":29,"filedAt":51,"filingId":150,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000037-1",92,10461,18793.76,{"cik":29,"filedAt":51,"filingId":155,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000037-2",83,10378,16955.24,{"cik":29,"filedAt":51,"filingId":160,"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":55,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001829655-26-000042-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030251\u002F000182965526000042\u002F0001829655-26-000042-index.htm",63,2813,12869.64,"manufacturing",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"HSY","HERSHEY CO",{"ticker":171,"issuerName":172},"ANET","Arista Networks, Inc.",{"ticker":174,"issuerName":175},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":177,"issuerName":178},"TDG","TransDigm Group INC",{"ticker":180,"issuerName":181},"LEG","LEGGETT & PLATT INC",{"ticker":183,"issuerName":184},"ROK","ROCKWELL AUTOMATION, INC",{"count":140,"fetchedAt":186,"source":187},"2026-08-05T02:08:37.264Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},28273418647.82257,"fresh","2026-08-04",1,"2026-07-17",{"count":193,"fetchedAt":196,"source":187},"2026-08-05T02:08:37.265Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Richard Joseph Tobin","Industrial - Machinery",24000,"1980-03-17","US","IL","Downers Grove","https:\u002F\u002Fwww.dovercorporation.com",1.16,"158.97-237.54","2026-07-29T17:05:01.821Z",{"count":193,"fetchedAt":196,"source":187},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":193,"fetchedAt":215,"source":187},"2026-08-05T02:08:37.266Z",{"data":217,"meta":1613},{"congressTrades":218,"insiderTrades":219,"priceHistory":240,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"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":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":62,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":67,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":80,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":85,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":75,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":98,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":103,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":111,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":134,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":139,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":86,"sharesOwnedAfter":148,"totalValue":88,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":150,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":155,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":147,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":160,"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":55,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":60},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611],{"date":242,"close":243},"2021-08-06",169.49000549316406,{"date":245,"close":246},"2021-08-13",171.63999938964844,{"date":248,"close":249},"2021-08-20",172.6999969482422,{"date":251,"close":252},"2021-08-27",174.58999633789062,{"date":254,"close":255},"2021-09-03",174.92999267578125,{"date":257,"close":258},"2021-09-10",173.55999755859375,{"date":260,"close":261},"2021-09-17",162.63999938964844,{"date":263,"close":264},"2021-09-24",161.89999389648438,{"date":266,"close":267},"2021-10-01",156.8800048828125,{"date":269,"close":270},"2021-10-08",157.83999633789062,{"date":272,"close":273},"2021-10-15",165.11000061035156,{"date":275,"close":276},"2021-10-22",169.2100067138672,{"date":278,"close":279},"2021-10-29",169.0800018310547,{"date":281,"close":282},"2021-11-05",171.2899932861328,{"date":284,"close":285},"2021-11-12",172.86000061035156,{"date":287,"close":288},"2021-11-19",176.0500030517578,{"date":290,"close":291},"2021-11-26",171.24000549316406,{"date":293,"close":294},"2021-12-03",167.00999450683594,{"date":296,"close":297},"2021-12-10",171.36000061035156,{"date":299,"close":300},"2021-12-17",170.2899932861328,{"date":302,"close":303},"2021-12-23",173.74000549316406,{"date":305,"close":306},"2021-12-31",181.60000610351562,{"date":308,"close":309},"2022-01-07",182.9199981689453,{"date":311,"close":312},"2022-01-14",178.47999572753906,{"date":314,"close":315},"2022-01-21",173.52999877929688,{"date":317,"close":318},"2022-01-28",167.02999877929688,{"date":320,"close":321},"2022-02-04",163.14999389648438,{"date":323,"close":324},"2022-02-11",160.2100067138672,{"date":326,"close":327},"2022-02-18",159.02999877929688,{"date":329,"close":330},"2022-02-25",159.02000427246094,{"date":332,"close":333},"2022-03-04",150.94000244140625,{"date":335,"close":336},"2022-03-11",150.6300048828125,{"date":338,"close":339},"2022-03-18",159.27000427246094,{"date":341,"close":342},"2022-03-25",158.27999877929688,{"date":344,"close":345},"2022-04-01",158.5500030517578,{"date":347,"close":348},"2022-04-08",150.8800048828125,{"date":350,"close":351},"2022-04-14",146.38999938964844,{"date":353,"close":354},"2022-04-22",143,{"date":356,"close":357},"2022-04-29",133.3000030517578,{"date":359,"close":360},"2022-05-06",133.00999450683594,{"date":362,"close":363},"2022-05-13",132.8300018310547,{"date":365,"close":366},"2022-05-20",130.77999877929688,{"date":368,"close":369},"2022-05-27",134.5500030517578,{"date":371,"close":372},"2022-06-03",133.42999267578125,{"date":374,"close":375},"2022-06-10",128.41000366210938,{"date":377,"close":378},"2022-06-17",117.29000091552734,{"date":380,"close":381},"2022-06-24",123.22000122070312,{"date":383,"close":384},"2022-07-01",122.41000366210938,{"date":386,"close":387},"2022-07-08",121.77999877929688,{"date":389,"close":390},"2022-07-15",120.52999877929688,{"date":392,"close":393},"2022-07-22",128.63999938964844,{"date":395,"close":396},"2022-07-29",133.67999267578125,{"date":398,"close":399},"2022-08-05",134.02999877929688,{"date":401,"close":402},"2022-08-12",139.47999572753906,{"date":404,"close":405},"2022-08-19",137.8699951171875,{"date":407,"close":408},"2022-08-26",127.98999786376953,{"date":410,"close":411},"2022-09-02",127.97000122070312,{"date":413,"close":414},"2022-09-09",129.47000122070312,{"date":416,"close":417},"2022-09-16",120.91000366210938,{"date":419,"close":420},"2022-09-23",119.75,{"date":422,"close":423},"2022-09-30",116.58000183105469,{"date":425,"close":426},"2022-10-07",120.72000122070312,{"date":428,"close":429},"2022-10-14",119.58000183105469,{"date":431,"close":432},"2022-10-21",124.8499984741211,{"date":434,"close":435},"2022-10-28",131.88999938964844,{"date":437,"close":438},"2022-11-04",133.05999755859375,{"date":440,"close":441},"2022-11-11",140.94000244140625,{"date":443,"close":444},"2022-11-18",139.47000122070312,{"date":446,"close":447},"2022-11-25",142.99000549316406,{"date":449,"close":450},"2022-12-02",143.49000549316406,{"date":452,"close":453},"2022-12-09",137.2899932861328,{"date":455,"close":456},"2022-12-16",133.47999572753906,{"date":458,"close":459},"2022-12-23",134.72000122070312,{"date":461,"close":462},"2022-12-30",135.41000366210938,{"date":464,"close":465},"2023-01-06",139.4199981689453,{"date":467,"close":468},"2023-01-13",144.38999938964844,{"date":470,"close":471},"2023-01-20",139.33999633789062,{"date":473,"close":474},"2023-01-27",144.97999572753906,{"date":476,"close":477},"2023-02-03",159.61000061035156,{"date":479,"close":480},"2023-02-10",153.25,{"date":482,"close":483},"2023-02-17",155.36000061035156,{"date":485,"close":486},"2023-02-24",148.39999389648438,{"date":488,"close":489},"2023-03-03",154.64999389648438,{"date":491,"close":492},"2023-03-10",145.8000030517578,{"date":494,"close":495},"2023-03-17",136.57000732421875,{"date":497,"close":498},"2023-03-24",141.44000244140625,{"date":500,"close":501},"2023-03-31",151.94000244140625,{"date":503,"close":504},"2023-04-06",141.57000732421875,{"date":506,"close":507},"2023-04-14",147.00999450683594,{"date":509,"close":510},"2023-04-21",147.67999267578125,{"date":512,"close":513},"2023-04-28",146.16000366210938,{"date":515,"close":516},"2023-05-05",144.50999450683594,{"date":518,"close":519},"2023-05-12",138.75999450683594,{"date":521,"close":444},"2023-05-19",{"date":523,"close":524},"2023-05-26",137.02999877929688,{"date":526,"close":527},"2023-06-02",139.86000061035156,{"date":529,"close":530},"2023-06-09",141.13999938964844,{"date":532,"close":533},"2023-06-16",147.72999572753906,{"date":535,"close":536},"2023-06-23",141.1300048828125,{"date":538,"close":539},"2023-06-30",147.64999389648438,{"date":541,"close":542},"2023-07-07",146.10000610351562,{"date":544,"close":545},"2023-07-14",148.32000732421875,{"date":547,"close":548},"2023-07-21",152.1199951171875,{"date":550,"close":551},"2023-07-28",145.69000244140625,{"date":553,"close":554},"2023-08-04",142.27000427246094,{"date":556,"close":557},"2023-08-11",142.97000122070312,{"date":559,"close":560},"2023-08-18",140.57000732421875,{"date":562,"close":563},"2023-08-25",142.6699981689453,{"date":565,"close":566},"2023-09-01",148.6999969482422,{"date":568,"close":569},"2023-09-08",142.11000061035156,{"date":571,"close":572},"2023-09-15",144.4499969482422,{"date":574,"close":575},"2023-09-22",141.35000610351562,{"date":577,"close":578},"2023-09-29",139.50999450683594,{"date":580,"close":581},"2023-10-06",138.88999938964844,{"date":583,"close":584},"2023-10-13",138.1199951171875,{"date":586,"close":587},"2023-10-20",134.69000244140625,{"date":589,"close":590},"2023-10-27",128.4199981689453,{"date":592,"close":593},"2023-11-03",134.36000061035156,{"date":595,"close":596},"2023-11-10",131.6300048828125,{"date":598,"close":599},"2023-11-17",137.7899932861328,{"date":601,"close":602},"2023-11-24",139.69000244140625,{"date":604,"close":605},"2023-12-01",143.2100067138672,{"date":607,"close":608},"2023-12-08",143.6199951171875,{"date":610,"close":611},"2023-12-15",152.1999969482422,{"date":613,"close":614},"2023-12-22",152.94000244140625,{"date":616,"close":617},"2023-12-29",153.80999755859375,{"date":619,"close":620},"2024-01-05",147.49000549316406,{"date":622,"close":623},"2024-01-12",147.13999938964844,{"date":625,"close":626},"2024-01-19",148.08999633789062,{"date":628,"close":629},"2024-01-26",149.94000244140625,{"date":631,"close":632},"2024-02-02",158.75,{"date":634,"close":635},"2024-02-09",160.52999877929688,{"date":637,"close":638},"2024-02-16",161.4600067138672,{"date":640,"close":641},"2024-02-23",164.10000610351562,{"date":643,"close":644},"2024-03-01",167.3000030517578,{"date":646,"close":647},"2024-03-08",171.02999877929688,{"date":649,"close":650},"2024-03-15",175.52999877929688,{"date":652,"close":653},"2024-03-22",176.41000366210938,{"date":655,"close":656},"2024-03-28",177.19000244140625,{"date":658,"close":659},"2024-04-05",175.83999633789062,{"date":661,"close":662},"2024-04-12",172.05999755859375,{"date":664,"close":665},"2024-04-19",169.83999633789062,{"date":667,"close":668},"2024-04-26",180.1699981689453,{"date":670,"close":671},"2024-05-03",178.99000549316406,{"date":673,"close":674},"2024-05-10",185.5500030517578,{"date":676,"close":677},"2024-05-17",184.08999633789062,{"date":679,"close":680},"2024-05-24",184.17999267578125,{"date":682,"close":683},"2024-05-31",183.82000732421875,{"date":685,"close":686},"2024-06-07",177.22000122070312,{"date":688,"close":689},"2024-06-14",177.25,{"date":691,"close":692},"2024-06-21",182.5,{"date":694,"close":695},"2024-06-28",180.4499969482422,{"date":697,"close":698},"2024-07-05",176.67999267578125,{"date":700,"close":701},"2024-07-12",184.52000427246094,{"date":703,"close":704},"2024-07-19",183.6999969482422,{"date":706,"close":707},"2024-07-26",185.22999572753906,{"date":709,"close":710},"2024-08-02",175.4199981689453,{"date":712,"close":713},"2024-08-09",176.22999572753906,{"date":715,"close":716},"2024-08-16",179.8300018310547,{"date":718,"close":719},"2024-08-23",184.63999938964844,{"date":721,"close":722},"2024-08-30",186.02999877929688,{"date":724,"close":725},"2024-09-06",175.3800048828125,{"date":727,"close":728},"2024-09-13",185.05999755859375,{"date":730,"close":731},"2024-09-20",189.1199951171875,{"date":733,"close":734},"2024-09-27",192.77999877929688,{"date":736,"close":737},"2024-10-04",188.91000366210938,{"date":739,"close":740},"2024-10-11",190.69000244140625,{"date":742,"close":743},"2024-10-18",194.3800048828125,{"date":745,"close":746},"2024-10-25",186.97999572753906,{"date":748,"close":749},"2024-11-01",189.11000061035156,{"date":751,"close":752},"2024-11-08",201.5,{"date":754,"close":755},"2024-11-15",201.17999267578125,{"date":757,"close":758},"2024-11-22",204.74000549316406,{"date":760,"close":761},"2024-11-29",205.89999389648438,{"date":763,"close":764},"2024-12-06",201.4600067138672,{"date":766,"close":767},"2024-12-13",201.00999450683594,{"date":769,"close":770},"2024-12-20",189.27000427246094,{"date":772,"close":773},"2024-12-27",188.3300018310547,{"date":775,"close":776},"2025-01-03",188.02999877929688,{"date":778,"close":779},"2025-01-10",183.63999938964844,{"date":781,"close":782},"2025-01-17",195.0800018310547,{"date":784,"close":785},"2025-01-24",198.7100067138672,{"date":787,"close":788},"2025-01-31",203.67999267578125,{"date":790,"close":791},"2025-02-07",202.5399932861328,{"date":793,"close":794},"2025-02-14",202.3300018310547,{"date":796,"close":797},"2025-02-21",200.5399932861328,{"date":799,"close":800},"2025-02-28",198.77000427246094,{"date":802,"close":803},"2025-03-07",185.63999938964844,{"date":805,"close":806},"2025-03-14",181.13999938964844,{"date":808,"close":809},"2025-03-21",179.63999938964844,{"date":811,"close":812},"2025-03-28",174.64999389648438,{"date":814,"close":815},"2025-04-04",153.5500030517578,{"date":817,"close":818},"2025-04-11",162.11000061035156,{"date":820,"close":821},"2025-04-17",161.0800018310547,{"date":823,"close":824},"2025-04-25",169.00999450683594,{"date":826,"close":827},"2025-05-02",173.8699951171875,{"date":829,"close":830},"2025-05-09",176.16000366210938,{"date":832,"close":833},"2025-05-16",186.6999969482422,{"date":835,"close":836},"2025-05-23",177.88999938964844,{"date":838,"close":839},"2025-05-30",177.75,{"date":841,"close":842},"2025-06-06",179.4499969482422,{"date":844,"close":845},"2025-06-13",176.5399932861328,{"date":847,"close":848},"2025-06-20",174.8800048828125,{"date":850,"close":851},"2025-06-27",183.3000030517578,{"date":853,"close":854},"2025-07-03",188.6300048828125,{"date":856,"close":857},"2025-07-11",188.94000244140625,{"date":859,"close":860},"2025-07-18",188.24000549316406,{"date":862,"close":863},"2025-07-25",186.5,{"date":865,"close":866},"2025-08-01",174.97000122070312,{"date":868,"close":869},"2025-08-04",176.10000610351562,{"date":871,"close":872},"2025-08-05",177.17999267578125,{"date":874,"close":875},"2025-08-06",174.3000030517578,{"date":877,"close":878},"2025-08-07",173.97000122070312,{"date":880,"close":881},"2025-08-08",173.52000427246094,{"date":883,"close":884},"2025-08-11",175.2899932861328,{"date":886,"close":887},"2025-08-12",177.99000549316406,{"date":889,"close":890},"2025-08-13",182.8300018310547,{"date":892,"close":893},"2025-08-14",179.39999389648438,{"date":895,"close":845},"2025-08-15",{"date":897,"close":898},"2025-08-18",177.14999389648438,{"date":900,"close":901},"2025-08-19",179.7100067138672,{"date":903,"close":904},"2025-08-20",178.74000549316406,{"date":906,"close":907},"2025-08-21",177.41000366210938,{"date":909,"close":910},"2025-08-22",183.07000732421875,{"date":912,"close":913},"2025-08-25",180.50999450683594,{"date":915,"close":916},"2025-08-26",182.2100067138672,{"date":918,"close":919},"2025-08-27",182.7100067138672,{"date":921,"close":922},"2025-08-28",181.58999633789062,{"date":924,"close":925},"2025-08-29",178.86000061035156,{"date":927,"close":928},"2025-09-02",175.77000427246094,{"date":930,"close":931},"2025-09-03",174.72999572753906,{"date":933,"close":934},"2025-09-04",178.36000061035156,{"date":936,"close":839},"2025-09-05",{"date":938,"close":939},"2025-09-08",178,{"date":941,"close":942},"2025-09-09",174.67999267578125,{"date":944,"close":945},"2025-09-10",175.63999938964844,{"date":947,"close":948},"2025-09-11",178.10000610351562,{"date":950,"close":951},"2025-09-12",172.97999572753906,{"date":953,"close":954},"2025-09-15",171.94000244140625,{"date":956,"close":957},"2025-09-16",172.57000732421875,{"date":959,"close":960},"2025-09-17",171.4499969482422,{"date":962,"close":963},"2025-09-18",172.8000030517578,{"date":965,"close":966},"2025-09-19",171.33999633789062,{"date":968,"close":969},"2025-09-22",170.24000549316406,{"date":971,"close":972},"2025-09-23",169.08999633789062,{"date":974,"close":975},"2025-09-24",167.2899932861328,{"date":977,"close":978},"2025-09-25",165.58999633789062,{"date":980,"close":981},"2025-09-26",167.99000549316406,{"date":983,"close":984},"2025-09-29",166.63999938964844,{"date":986,"close":987},"2025-09-30",166.8300018310547,{"date":989,"close":990},"2025-10-01",166.39999389648438,{"date":992,"close":993},"2025-10-02",166.75,{"date":995,"close":996},"2025-10-03",166.61000061035156,{"date":998,"close":999},"2025-10-06",166.52000427246094,{"date":1001,"close":1002},"2025-10-07",164.58999633789062,{"date":1004,"close":1005},"2025-10-08",164.75,{"date":1007,"close":1008},"2025-10-09",162.3000030517578,{"date":1010,"close":1011},"2025-10-10",161.4499969482422,{"date":1013,"close":1014},"2025-10-13",161.16000366210938,{"date":1016,"close":1017},"2025-10-14",162.5500030517578,{"date":1019,"close":1020},"2025-10-15",162.66000366210938,{"date":1022,"close":1023},"2025-10-16",166.1300048828125,{"date":1025,"close":1026},"2025-10-17",166.5,{"date":1028,"close":1029},"2025-10-20",168.9199981689453,{"date":1031,"close":1032},"2025-10-21",173.0399932861328,{"date":1034,"close":1035},"2025-10-22",167.61000061035156,{"date":1037,"close":1038},"2025-10-23",181.22000122070312,{"date":1040,"close":1041},"2025-10-24",177.42999267578125,{"date":1043,"close":1044},"2025-10-27",177.9600067138672,{"date":1046,"close":901},"2025-10-28",{"date":1048,"close":1049},"2025-10-29",180.8000030517578,{"date":1051,"close":1052},"2025-10-30",180.13999938964844,{"date":1054,"close":1055},"2025-10-31",181.4600067138672,{"date":1057,"close":1058},"2025-11-03",178.16000366210938,{"date":1060,"close":1061},"2025-11-04",178.24000549316406,{"date":1063,"close":1064},"2025-11-05",179.64999389648438,{"date":1066,"close":1067},"2025-11-06",178.57000732421875,{"date":1069,"close":1070},"2025-11-07",180.3300018310547,{"date":1072,"close":1073},"2025-11-10",182.08999633789062,{"date":1075,"close":1076},"2025-11-11",183.97000122070312,{"date":1078,"close":1079},"2025-11-12",183.6199951171875,{"date":1081,"close":1082},"2025-11-13",181.97000122070312,{"date":1084,"close":1085},"2025-11-14",183.1199951171875,{"date":1087,"close":1088},"2025-11-17",180.0500030517578,{"date":1090,"close":1091},"2025-11-18",179.77999877929688,{"date":1093,"close":809},"2025-11-19",{"date":1095,"close":1096},"2025-11-20",178.02999877929688,{"date":1098,"close":1099},"2025-11-21",183.5800018310547,{"date":1101,"close":1102},"2025-11-24",183.0399932861328,{"date":1104,"close":1105},"2025-11-25",186.02000427246094,{"date":1107,"close":1108},"2025-11-26",186.19000244140625,{"date":1110,"close":1111},"2025-11-28",185.27999877929688,{"date":1113,"close":1114},"2025-12-01",184.88999938964844,{"date":1116,"close":1117},"2025-12-02",187.47999572753906,{"date":1119,"close":1120},"2025-12-03",190.27000427246094,{"date":1122,"close":1123},"2025-12-04",190.63999938964844,{"date":1125,"close":1126},"2025-12-05",191.08999633789062,{"date":1128,"close":1129},"2025-12-08",191.27999877929688,{"date":1131,"close":1132},"2025-12-09",190.0800018310547,{"date":1134,"close":1135},"2025-12-10",195.6999969482422,{"date":1137,"close":1138},"2025-12-11",201.27999877929688,{"date":1140,"close":1141},"2025-12-12",199.1199951171875,{"date":1143,"close":1144},"2025-12-15",201.3000030517578,{"date":1146,"close":1147},"2025-12-16",196.61000061035156,{"date":1149,"close":1150},"2025-12-17",196.14999389648438,{"date":1152,"close":1153},"2025-12-18",196.07000732421875,{"date":1155,"close":1156},"2025-12-19",196.2100067138672,{"date":1158,"close":1159},"2025-12-22",199.50999450683594,{"date":1161,"close":1162},"2025-12-23",199.9499969482422,{"date":1164,"close":1165},"2025-12-24",199.55999755859375,{"date":1167,"close":1168},"2025-12-26",200.14999389648438,{"date":1170,"close":1171},"2025-12-29",199.02999877929688,{"date":1173,"close":1174},"2025-12-30",197.77999877929688,{"date":1176,"close":1177},"2025-12-31",195.24000549316406,{"date":1179,"close":1180},"2026-01-02",195.75,{"date":1182,"close":1183},"2026-01-05",202.27000427246094,{"date":1185,"close":1186},"2026-01-06",203.5,{"date":1188,"close":1189},"2026-01-07",199.3800048828125,{"date":1191,"close":1192},"2026-01-08",201.99000549316406,{"date":1194,"close":1195},"2026-01-09",201.88999938964844,{"date":1197,"close":1198},"2026-01-12",203.44000244140625,{"date":1200,"close":1201},"2026-01-13",204.39999389648438,{"date":1203,"close":1204},"2026-01-14",204.33999633789062,{"date":1206,"close":1207},"2026-01-15",205.86000061035156,{"date":1209,"close":1210},"2026-01-16",206.61000061035156,{"date":1212,"close":1213},"2026-01-20",201.27000427246094,{"date":1215,"close":1216},"2026-01-21",208.5500030517578,{"date":1218,"close":1219},"2026-01-22",209.42999267578125,{"date":1221,"close":1222},"2026-01-23",206.7100067138672,{"date":1224,"close":1225},"2026-01-26",207.6999969482422,{"date":1227,"close":1228},"2026-01-27",207.25999450683594,{"date":1230,"close":1231},"2026-01-28",206,{"date":1233,"close":1234},"2026-01-29",202.52999877929688,{"date":1236,"close":1237},"2026-01-30",201.49000549316406,{"date":1239,"close":1240},"2026-02-02",207.32000732421875,{"date":1242,"close":1243},"2026-02-03",211.66000366210938,{"date":1245,"close":1246},"2026-02-04",220.02000427246094,{"date":1248,"close":1249},"2026-02-05",217.5500030517578,{"date":1251,"close":1252},"2026-02-06",223.66000366210938,{"date":1254,"close":1255},"2026-02-09",224.99000549316406,{"date":1257,"close":1258},"2026-02-10",229.47999572753906,{"date":1260,"close":1261},"2026-02-11",233.07000732421875,{"date":1263,"close":1264},"2026-02-12",230.57000732421875,{"date":1266,"close":1267},"2026-02-13",231.6300048828125,{"date":1269,"close":1270},"2026-02-17",233.25,{"date":1272,"close":1273},"2026-02-18",232.0800018310547,{"date":1275,"close":1276},"2026-02-19",232.52000427246094,{"date":1278,"close":1279},"2026-02-20",233.30999755859375,{"date":1281,"close":1282},"2026-02-23",230.72999572753906,{"date":1284,"close":1285},"2026-02-24",231.35000610351562,{"date":1287,"close":1288},"2026-02-25",226.72999572753906,{"date":1290,"close":1291},"2026-02-26",227.13999938964844,{"date":1293,"close":1294},"2026-02-27",225.5,{"date":1296,"close":1297},"2026-03-02",226.39999389648438,{"date":1299,"close":1300},"2026-03-03",220.75999450683594,{"date":1302,"close":1303},"2026-03-04",221.83999633789062,{"date":1305,"close":1306},"2026-03-05",215.5800018310547,{"date":1308,"close":1309},"2026-03-06",208.4199981689453,{"date":1311,"close":1312},"2026-03-09",211,{"date":1314,"close":1315},"2026-03-10",210.25999450683594,{"date":1317,"close":1318},"2026-03-11",210.33999633789062,{"date":1320,"close":1321},"2026-03-12",203.8000030517578,{"date":60,"close":1323},203.92999267578125,{"date":1325,"close":1326},"2026-03-16",207.4199981689453,{"date":1328,"close":1329},"2026-03-17",213.82000732421875,{"date":1331,"close":1332},"2026-03-18",212.22999572753906,{"date":1334,"close":1335},"2026-03-19",211.49000549316406,{"date":1337,"close":1338},"2026-03-20",209.3699951171875,{"date":1340,"close":1341},"2026-03-23",212.2899932861328,{"date":1343,"close":1306},"2026-03-24",{"date":1345,"close":1346},"2026-03-25",215.16000366210938,{"date":1348,"close":1349},"2026-03-26",209.2100067138672,{"date":1351,"close":1352},"2026-03-27",206.60000610351562,{"date":1354,"close":1355},"2026-03-30",202.80999755859375,{"date":1357,"close":1358},"2026-03-31",208.4499969482422,{"date":1360,"close":1361},"2026-04-01",207.3000030517578,{"date":1363,"close":1364},"2026-04-02",205.3800048828125,{"date":1366,"close":1367},"2026-04-06",207.47999572753906,{"date":1369,"close":1370},"2026-04-07",207.5399932861328,{"date":1372,"close":1373},"2026-04-08",216.69000244140625,{"date":1375,"close":1376},"2026-04-09",218.32000732421875,{"date":1378,"close":1379},"2026-04-10",217.1199951171875,{"date":1381,"close":1382},"2026-04-13",219.24000549316406,{"date":1384,"close":1385},"2026-04-14",218.47999572753906,{"date":1387,"close":1388},"2026-04-15",215.4600067138672,{"date":1390,"close":1391},"2026-04-16",214.1699981689453,{"date":1393,"close":1394},"2026-04-17",219.07000732421875,{"date":1396,"close":1397},"2026-04-20",221.89999389648438,{"date":1399,"close":1400},"2026-04-21",220.27999877929688,{"date":1402,"close":1403},"2026-04-22",216.1699981689453,{"date":1405,"close":1406},"2026-04-23",228.14999389648438,{"date":1408,"close":1409},"2026-04-24",224.77999877929688,{"date":1411,"close":1412},"2026-04-27",226.22999572753906,{"date":1414,"close":1415},"2026-04-28",224.13999938964844,{"date":1417,"close":1418},"2026-04-29",222.25,{"date":1420,"close":1421},"2026-04-30",226.41000366210938,{"date":1423,"close":1424},"2026-05-01",225.7899932861328,{"date":1426,"close":1427},"2026-05-04",220.86000061035156,{"date":1429,"close":1430},"2026-05-05",223.47000122070312,{"date":1432,"close":1433},"2026-05-06",227.17999267578125,{"date":1435,"close":1436},"2026-05-07",220.89999389648438,{"date":1438,"close":1439},"2026-05-08",219.8300018310547,{"date":1441,"close":1442},"2026-05-11",219.97000122070312,{"date":1444,"close":1445},"2026-05-12",216.7100067138672,{"date":1447,"close":1448},"2026-05-13",214.6199951171875,{"date":1450,"close":1451},"2026-05-14",214.36000061035156,{"date":1453,"close":1454},"2026-05-15",210.77000427246094,{"date":1456,"close":1457},"2026-05-18",210.8300018310547,{"date":1459,"close":1460},"2026-05-19",207.5500030517578,{"date":1462,"close":1463},"2026-05-20",210.97999572753906,{"date":1465,"close":1466},"2026-05-21",207.77000427246094,{"date":1468,"close":1469},"2026-05-22",209.89999389648438,{"date":1471,"close":1472},"2026-05-26",215.39999389648438,{"date":1474,"close":1475},"2026-05-27",213.3699951171875,{"date":1477,"close":1478},"2026-05-28",212.50999450683594,{"date":1480,"close":1481},"2026-05-29",211.36000061035156,{"date":1483,"close":1370},"2026-06-01",{"date":1485,"close":1486},"2026-06-02",211.83999633789062,{"date":1488,"close":1489},"2026-06-03",213.50999450683594,{"date":1491,"close":1492},"2026-06-04",213.47000122070312,{"date":1494,"close":1495},"2026-06-05",214.75999450683594,{"date":1497,"close":1498},"2026-06-08",216.19000244140625,{"date":1500,"close":1501},"2026-06-09",220.97000122070312,{"date":1503,"close":1504},"2026-06-10",213.75999450683594,{"date":1506,"close":1507},"2026-06-11",218.52999877929688,{"date":1509,"close":1510},"2026-06-12",217.42999267578125,{"date":1512,"close":1513},"2026-06-15",220.6699981689453,{"date":1515,"close":1516},"2026-06-16",222.6300048828125,{"date":1518,"close":1519},"2026-06-17",220.7899932861328,{"date":1521,"close":1522},"2026-06-18",223.57000732421875,{"date":1524,"close":1525},"2026-06-22",229.39999389648438,{"date":1527,"close":1528},"2026-06-23",223.5399932861328,{"date":1530,"close":1531},"2026-06-24",224.30999755859375,{"date":1533,"close":1282},"2026-06-25",{"date":1535,"close":1536},"2026-06-26",225.9600067138672,{"date":1538,"close":1539},"2026-06-29",224,{"date":1541,"close":1542},"2026-06-30",224.27999877929688,{"date":1544,"close":1545},"2026-07-01",217.1699981689453,{"date":1547,"close":1548},"2026-07-02",213.7100067138672,{"date":1550,"close":1551},"2026-07-06",214.74000549316406,{"date":1553,"close":1554},"2026-07-07",214.0500030517578,{"date":1556,"close":1557},"2026-07-08",211.47000122070312,{"date":1559,"close":1560},"2026-07-09",211.57000732421875,{"date":1562,"close":1563},"2026-07-10",215.3300018310547,{"date":1565,"close":1566},"2026-07-13",214.27000427246094,{"date":1568,"close":1569},"2026-07-14",214.14999389648438,{"date":1571,"close":1572},"2026-07-15",212.25999450683594,{"date":1574,"close":1575},"2026-07-16",217.50999450683594,{"date":194,"close":1577},214.17999267578125,{"date":1579,"close":1580},"2026-07-20",209.6300048828125,{"date":1582,"close":1583},"2026-07-21",211.4199981689453,{"date":1585,"close":1586},"2026-07-22",214.52999877929688,{"date":1588,"close":1589},"2026-07-23",197.8000030517578,{"date":1591,"close":1592},"2026-07-24",202.1999969482422,{"date":1594,"close":1595},"2026-07-27",205.85000610351562,{"date":1597,"close":1598},"2026-07-28",203.0800018310547,{"date":1600,"close":1601},"2026-07-29",197.99000549316406,{"date":1603,"close":1604},"2026-07-30",204.05999755859375,{"date":1606,"close":1607},"2026-07-31",204.6199951171875,{"date":1609,"close":1610},"2026-08-03",205.72000122070312,{"date":192,"close":1612},209.92999267578125,{"count":193,"fetchedAt":1614,"source":187},"2026-08-05T02:08:37.307Z",1785895717016]