[{"data":1,"prerenderedAt":1550},["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-KHC":25,"$feXGyGpDPtgxS2CkWkHy2WNOU4b8k_026uNXLJWbSNKE":26,"ticker-mcap-KHC":164,"ticker-profile-KHC":174,"ticker-earnings-KHC":188,"ticker-congress-KHC":192,"i-lucide:info":1548},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1637459","Kraft Heinz Co","Manufacturing","KHC",[34,51,65,71,77,82,88,94,99,104,109,112,116,118,125],{"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,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0002006401-26-000007-0","4","Frost Diana","Glbl Chief Growth Officer","D",23.0533,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006401\u002F000200640126000007\u002F0002006401-26-000007-index.htm",18502,102667,426532.1566,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T21:59:29.000Z","0001860810-26-000002-0","Fouche Lori Dickerson","",23.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860810\u002F000186081026000002\u002F0001860810-26-000002-index.htm",7937,33399,185011.47,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"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":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":69,"shares":58,"sharesOwnedAfter":70,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T21:58:57.000Z","0001578371-26-000002-0","Gherson Diane J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637459\u002F000157837126000002\u002F0001578371-26-000002-index.htm",24113,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":58,"sharesOwnedAfter":76,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T21:58:32.000Z","0001811082-26-000002-0","Sceti Elio Leoni","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811082\u002F000181108226000002\u002F0001811082-26-000002-index.htm",51201,{"cik":29,"filedAt":72,"filingId":78,"formType":25,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001811082-26-000002-1",3218,56625,75011.58,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":86,"shares":58,"sharesOwnedAfter":87,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T21:58:05.000Z","0001192499-26-000002-0","POPE JOHN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637459\u002F000119249926000002\u002F0001192499-26-000002-index.htm",79237,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"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":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":92,"shares":58,"sharesOwnedAfter":93,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T21:57:48.000Z","0001302528-26-000005-0","Cox L Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637459\u002F000130252826000005\u002F0001302528-26-000005-index.htm",8070,{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":98,"shares":58,"sharesOwnedAfter":58,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T00:00:00.000Z","0001430476-26-000002-0","PALMER ANTHONY J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430476\u002F000143047626000002\u002F0001430476-26-000002-index.htm",{"cik":29,"filedAt":95,"filingId":100,"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":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":98,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001430476-26-000002-1",793,8730,18484.829999999998,{"cik":29,"filedAt":95,"filingId":105,"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":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":107,"shares":58,"sharesOwnedAfter":108,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001406985-26-000004-0","Alfonso Humberto P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1406985\u002F000140698526000004\u002F0001406985-26-000004-index.htm",29384,{"cik":29,"filedAt":95,"filingId":110,"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":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":111,"totalValue":81,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001406985-26-000004-1",34048,{"cik":29,"filedAt":95,"filingId":113,"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":114,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":115,"shares":58,"sharesOwnedAfter":58,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001639857-26-000002-0","Kelley Mary Lou","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639857\u002F000163985726000002\u002F0001639857-26-000002-index.htm",{"cik":29,"filedAt":95,"filingId":117,"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":114,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":115,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001639857-26-000002-1",{"cik":29,"filedAt":95,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001197000-26-000002-0","CAHILL JOHN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197000\u002F000119700026000002\u002F0001197000-26-000002-index.htm",13085,175133,305011.35,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138,"insiderHistory":139},"2026-05-13T00:00:00.000Z","0001416390-26-000012-0","CAHILLANE STEVEN A","Chief Executive Officer",23.4616,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1416390\u002F000141639026000012\u002F0001416390-26-000012-index.htm",213106,635160,4999807.7296,"P","2026-05-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"HSY","HERSHEY CO",{"ticker":146,"issuerName":147},"ANET","Arista Networks, Inc.",{"ticker":149,"issuerName":150},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":152,"issuerName":153},"TDG","TransDigm Group INC",{"ticker":155,"issuerName":156},"LEG","LEGGETT & PLATT INC",{"ticker":158,"issuerName":159},"ROK","ROCKWELL AUTOMATION, INC",{"count":161,"fetchedAt":162,"source":163},15,"2026-08-03T00:11:55.414Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},30652352394.63827,"fresh","2026-07-31",3,"2026-05-02",{"count":172,"fetchedAt":173,"source":163},1,"2026-08-03T00:11:55.425Z",{"data":175,"meta":187},{"ticker":32,"ceo":176,"industry":177,"fullTimeEmployees":178,"ipoDate":179,"country":180,"state":181,"city":182,"website":183,"exchangeShort":25,"marketCap":25,"beta":184,"range52w":185,"fetchedAt":186},"Steven A. Cahillane","Packaged Foods",36000,"2015-07-06","US","PA","Pittsburgh","https:\u002F\u002Fwww.kraftheinzcompany.com",0.076,"21.035-29.19","2026-07-01T10:00:40.269Z",{"count":172,"fetchedAt":173,"source":163},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":172,"fetchedAt":173,"source":163},{"data":193,"meta":1546},{"congressTrades":194,"insiderTrades":213,"priceHistory":229,"ticker":32},[195],{"amountLabel":196,"amountMax":197,"amountMid":198,"amountMin":199,"assetDescription":200,"assetType":201,"chamber":202,"district":203,"disclosureDate":204,"filingId":205,"ingestedAt":206,"memberName":207,"memberSlug":208,"owner":209,"party":40,"sourceLink":210,"ticker":32,"transactionDate":211,"type":212},"$1,001 - $15,000",15000,8001,1001,"The Kraft Heinz Co","Stock","senate","MI","2026-06-11","gary-peters|KHC|2026-05-21|Purchase|$1,001 - $15,000|Self","2026-06-15T12:00:34.951Z","Gary Peters","gary-peters","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbe9bb561-8290-4364-85b4-06a59ef0ec01\u002F","2026-05-21","Purchase",[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":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"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":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":69,"shares":58,"sharesOwnedAfter":70,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":58,"sharesOwnedAfter":76,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":72,"filingId":78,"formType":25,"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":74,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":75,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"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":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":86,"shares":58,"sharesOwnedAfter":87,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"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":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":92,"shares":58,"sharesOwnedAfter":93,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":98,"shares":58,"sharesOwnedAfter":58,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":100,"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":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":98,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":105,"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":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":107,"shares":58,"sharesOwnedAfter":108,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":110,"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":106,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":107,"shares":79,"sharesOwnedAfter":111,"totalValue":81,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":113,"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":114,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":115,"shares":58,"sharesOwnedAfter":58,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":117,"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":114,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":115,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":95,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":135,"transactionDate":136},[230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,583,586,589,592,595,598,600,602,605,608,611,614,617,620,622,625,628,631,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,876,879,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1129,1131,1134,1137,1140,1143,1146,1149,1151,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1273,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1383,1386,1388,1390,1393,1396,1399,1402,1405,1407,1409,1411,1414,1417,1420,1422,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1452,1454,1456,1459,1460,1462,1464,1467,1469,1471,1474,1476,1479,1482,1484,1487,1490,1493,1495,1498,1501,1504,1506,1508,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544],{"date":231,"close":232},"2021-08-06",37.20000076293945,{"date":234,"close":235},"2021-08-13",37.869998931884766,{"date":237,"close":238},"2021-08-20",36.599998474121094,{"date":240,"close":241},"2021-08-27",36.380001068115234,{"date":243,"close":244},"2021-09-03",35.83000183105469,{"date":246,"close":247},"2021-09-10",36.33000183105469,{"date":249,"close":250},"2021-09-17",36.54999923706055,{"date":252,"close":253},"2021-09-24",36.38999938964844,{"date":255,"close":256},"2021-10-01",36.68000030517578,{"date":258,"close":259},"2021-10-08",36.779998779296875,{"date":261,"close":262},"2021-10-15",36.97999954223633,{"date":264,"close":241},"2021-10-22",{"date":266,"close":267},"2021-10-29",35.88999938964844,{"date":269,"close":270},"2021-11-05",37.84000015258789,{"date":272,"close":273},"2021-11-12",37.220001220703125,{"date":275,"close":276},"2021-11-19",35.34000015258789,{"date":278,"close":279},"2021-11-26",34.83000183105469,{"date":281,"close":282},"2021-12-03",33.63999938964844,{"date":284,"close":285},"2021-12-10",34.150001525878906,{"date":287,"close":288},"2021-12-17",35.5099983215332,{"date":290,"close":291},"2021-12-23",35.25,{"date":293,"close":294},"2021-12-31",35.900001525878906,{"date":296,"close":297},"2022-01-07",37.349998474121094,{"date":299,"close":300},"2022-01-14",38.02000045776367,{"date":302,"close":303},"2022-01-21",37,{"date":305,"close":306},"2022-01-28",36.04999923706055,{"date":308,"close":309},"2022-02-04",34.75,{"date":311,"close":312},"2022-02-11",34.72999954223633,{"date":314,"close":315},"2022-02-18",38.459999084472656,{"date":317,"close":318},"2022-02-25",39.72999954223633,{"date":320,"close":321},"2022-03-04",39.84000015258789,{"date":323,"close":324},"2022-03-11",37.36000061035156,{"date":326,"close":327},"2022-03-18",37.619998931884766,{"date":329,"close":330},"2022-03-25",39.290000915527344,{"date":332,"close":333},"2022-04-01",39.93000030517578,{"date":335,"close":336},"2022-04-08",40.939998626708984,{"date":338,"close":339},"2022-04-14",42.290000915527344,{"date":341,"close":342},"2022-04-22",43.18000030517578,{"date":344,"close":345},"2022-04-29",42.630001068115234,{"date":347,"close":348},"2022-05-06",43.59000015258789,{"date":350,"close":351},"2022-05-13",44.290000915527344,{"date":353,"close":354},"2022-05-20",38.369998931884766,{"date":356,"close":357},"2022-05-27",37.83000183105469,{"date":359,"close":360},"2022-06-03",36.29999923706055,{"date":362,"close":363},"2022-06-10",37.45000076293945,{"date":365,"close":366},"2022-06-17",35.58000183105469,{"date":368,"close":369},"2022-06-24",38.400001525878906,{"date":371,"close":372},"2022-07-01",38.63999938964844,{"date":374,"close":354},"2022-07-08",{"date":376,"close":377},"2022-07-15",38.0099983215332,{"date":379,"close":380},"2022-07-22",38.31999969482422,{"date":382,"close":383},"2022-07-29",36.83000183105469,{"date":385,"close":386},"2022-08-05",37.56999969482422,{"date":388,"close":389},"2022-08-12",38.66999816894531,{"date":391,"close":392},"2022-08-19",38.529998779296875,{"date":394,"close":395},"2022-08-26",38.11000061035156,{"date":397,"close":398},"2022-09-02",37.310001373291016,{"date":400,"close":401},"2022-09-09",36.459999084472656,{"date":403,"close":404},"2022-09-16",34.709999084472656,{"date":406,"close":407},"2022-09-23",33.91999816894531,{"date":409,"close":410},"2022-09-30",33.349998474121094,{"date":412,"close":413},"2022-10-07",33.029998779296875,{"date":415,"close":416},"2022-10-14",35.72999954223633,{"date":418,"close":419},"2022-10-21",35.209999084472656,{"date":421,"close":422},"2022-10-28",38.939998626708984,{"date":424,"close":300},"2022-11-04",{"date":426,"close":427},"2022-11-11",36.9900016784668,{"date":429,"close":430},"2022-11-18",38.099998474121094,{"date":432,"close":433},"2022-11-25",38.900001525878906,{"date":435,"close":436},"2022-12-02",39.83000183105469,{"date":438,"close":439},"2022-12-09",39.939998626708984,{"date":441,"close":442},"2022-12-16",39.91999816894531,{"date":444,"close":445},"2022-12-23",40.52000045776367,{"date":447,"close":448},"2022-12-30",40.709999084472656,{"date":450,"close":451},"2023-01-06",42.59000015258789,{"date":453,"close":454},"2023-01-13",42.41999816894531,{"date":456,"close":457},"2023-01-20",39.880001068115234,{"date":459,"close":460},"2023-01-27",39.689998626708984,{"date":462,"close":463},"2023-02-03",39.380001068115234,{"date":465,"close":466},"2023-02-10",39.630001068115234,{"date":468,"close":469},"2023-02-17",40,{"date":471,"close":472},"2023-02-24",39.61000061035156,{"date":474,"close":475},"2023-03-03",39.040000915527344,{"date":477,"close":478},"2023-03-10",37.939998626708984,{"date":480,"close":481},"2023-03-17",37.630001068115234,{"date":483,"close":484},"2023-03-24",38.18000030517578,{"date":486,"close":389},"2023-03-31",{"date":488,"close":489},"2023-04-06",39.13999938964844,{"date":491,"close":492},"2023-04-14",39.099998474121094,{"date":494,"close":495},"2023-04-21",39.220001220703125,{"date":497,"close":498},"2023-04-28",39.27000045776367,{"date":500,"close":501},"2023-05-05",41.31999969482422,{"date":503,"close":504},"2023-05-12",40.65999984741211,{"date":506,"close":507},"2023-05-19",39.06999969482422,{"date":509,"close":510},"2023-05-26",38.34000015258789,{"date":512,"close":513},"2023-06-02",38.5099983215332,{"date":515,"close":516},"2023-06-09",36.880001068115234,{"date":518,"close":427},"2023-06-16",{"date":520,"close":521},"2023-06-23",35.90999984741211,{"date":523,"close":524},"2023-06-30",35.5,{"date":526,"close":527},"2023-07-07",35.459999084472656,{"date":529,"close":530},"2023-07-14",35.849998474121094,{"date":532,"close":533},"2023-07-21",36.31999969482422,{"date":535,"close":536},"2023-07-28",36.15999984741211,{"date":538,"close":539},"2023-08-04",35.279998779296875,{"date":541,"close":542},"2023-08-11",34.54999923706055,{"date":544,"close":545},"2023-08-18",33.65999984741211,{"date":547,"close":548},"2023-08-25",33.849998474121094,{"date":550,"close":551},"2023-09-01",32.58000183105469,{"date":553,"close":554},"2023-09-08",32.959999084472656,{"date":556,"close":557},"2023-09-15",33.45000076293945,{"date":559,"close":560},"2023-09-22",34.15999984741211,{"date":562,"close":282},"2023-09-29",{"date":564,"close":565},"2023-10-06",32.029998779296875,{"date":567,"close":568},"2023-10-13",31.43000030517578,{"date":570,"close":571},"2023-10-20",31.309999465942383,{"date":573,"close":574},"2023-10-27",31.440000534057617,{"date":576,"close":577},"2023-11-03",33.27000045776367,{"date":579,"close":580},"2023-11-10",32.88999938964844,{"date":582,"close":545},"2023-11-17",{"date":584,"close":585},"2023-11-24",34.939998626708984,{"date":587,"close":588},"2023-12-01",35.52000045776367,{"date":590,"close":591},"2023-12-08",36.22999954223633,{"date":593,"close":594},"2023-12-15",36.59000015258789,{"date":596,"close":597},"2023-12-22",36.36000061035156,{"date":599,"close":262},"2023-12-29",{"date":601,"close":478},"2024-01-05",{"date":603,"close":604},"2024-01-12",37.68000030517578,{"date":606,"close":607},"2024-01-19",37.08000183105469,{"date":609,"close":610},"2024-01-26",37.209999084472656,{"date":612,"close":613},"2024-02-02",37.650001525878906,{"date":615,"close":616},"2024-02-09",35.970001220703125,{"date":618,"close":619},"2024-02-16",34.810001373291016,{"date":621,"close":306},"2024-02-23",{"date":623,"close":624},"2024-03-01",35.130001068115234,{"date":626,"close":627},"2024-03-08",34.84000015258789,{"date":629,"close":630},"2024-03-15",34.369998931884766,{"date":632,"close":530},"2024-03-22",{"date":634,"close":635},"2024-03-28",36.900001525878906,{"date":637,"close":638},"2024-04-05",37.060001373291016,{"date":640,"close":641},"2024-04-12",35.939998626708984,{"date":643,"close":644},"2024-04-19",37.779998779296875,{"date":646,"close":647},"2024-04-26",38.15999984741211,{"date":649,"close":650},"2024-05-03",36.349998474121094,{"date":652,"close":653},"2024-05-10",36.2400016784668,{"date":655,"close":656},"2024-05-17",36,{"date":658,"close":530},"2024-05-24",{"date":660,"close":661},"2024-05-31",35.369998931884766,{"date":663,"close":664},"2024-06-07",34.38999938964844,{"date":666,"close":667},"2024-06-14",32.380001068115234,{"date":669,"close":670},"2024-06-21",32.95000076293945,{"date":672,"close":673},"2024-06-28",32.220001220703125,{"date":675,"close":676},"2024-07-05",32.09000015258789,{"date":678,"close":679},"2024-07-12",32.06999969482422,{"date":681,"close":682},"2024-07-19",33.119998931884766,{"date":684,"close":685},"2024-07-26",33.36000061035156,{"date":687,"close":688},"2024-08-02",36.060001373291016,{"date":690,"close":691},"2024-08-09",35.27000045776367,{"date":693,"close":694},"2024-08-16",34.619998931884766,{"date":696,"close":521},"2024-08-23",{"date":698,"close":699},"2024-08-30",35.43000030517578,{"date":701,"close":702},"2024-09-06",35.84000015258789,{"date":704,"close":705},"2024-09-13",35.59000015258789,{"date":707,"close":708},"2024-09-20",34.959999084472656,{"date":710,"close":661},"2024-09-27",{"date":712,"close":713},"2024-10-04",34.59000015258789,{"date":715,"close":716},"2024-10-11",35.220001220703125,{"date":718,"close":656},"2024-10-18",{"date":720,"close":721},"2024-10-25",34.7400016784668,{"date":723,"close":724},"2024-11-01",33.4900016784668,{"date":726,"close":727},"2024-11-08",33,{"date":729,"close":730},"2024-11-15",31.139999389648438,{"date":732,"close":733},"2024-11-22",31.809999465942383,{"date":735,"close":736},"2024-11-29",31.969999313354492,{"date":738,"close":739},"2024-12-06",30.809999465942383,{"date":741,"close":742},"2024-12-13",31.690000534057617,{"date":744,"close":745},"2024-12-20",30.520000457763672,{"date":747,"close":748},"2024-12-27",30.68000030517578,{"date":750,"close":751},"2025-01-03",30.610000610351562,{"date":753,"close":754},"2025-01-10",28.510000228881836,{"date":756,"close":757},"2025-01-17",29.270000457763672,{"date":759,"close":760},"2025-01-24",29.309999465942383,{"date":762,"close":763},"2025-01-31",29.84000015258789,{"date":765,"close":766},"2025-02-07",29.299999237060547,{"date":768,"close":769},"2025-02-14",28.920000076293945,{"date":771,"close":772},"2025-02-21",31.1299991607666,{"date":774,"close":775},"2025-02-28",30.709999084472656,{"date":777,"close":778},"2025-03-07",32.18000030517578,{"date":780,"close":781},"2025-03-14",30.229999542236328,{"date":783,"close":784},"2025-03-21",29.520000457763672,{"date":786,"close":787},"2025-03-28",30.239999771118164,{"date":789,"close":790},"2025-04-04",29.68000030517578,{"date":792,"close":793},"2025-04-11",29.329999923706055,{"date":795,"close":796},"2025-04-17",29.459999084472656,{"date":798,"close":799},"2025-04-25",29.489999771118164,{"date":801,"close":802},"2025-05-02",28.639999389648438,{"date":804,"close":805},"2025-05-09",28.06999969482422,{"date":807,"close":808},"2025-05-16",27.739999771118164,{"date":810,"close":811},"2025-05-23",26.299999237060547,{"date":813,"close":814},"2025-05-30",26.729999542236328,{"date":816,"close":814},"2025-06-06",{"date":818,"close":819},"2025-06-13",26.079999923706055,{"date":821,"close":822},"2025-06-20",25.799999237060547,{"date":824,"close":825},"2025-06-27",25.610000610351562,{"date":827,"close":828},"2025-07-03",26.65999984741211,{"date":830,"close":831},"2025-07-11",27.139999389648438,{"date":833,"close":834},"2025-07-18",27.81999969482422,{"date":836,"close":837},"2025-07-25",28.68000030517578,{"date":839,"close":840},"2025-07-30",28.489999771118164,{"date":842,"close":843},"2025-07-31",27.459999084472656,{"date":845,"close":846},"2025-08-01",27.40999984741211,{"date":848,"close":849},"2025-08-04",26.799999237060547,{"date":851,"close":852},"2025-08-05",27.040000915527344,{"date":854,"close":855},"2025-08-06",27.260000228881836,{"date":857,"close":858},"2025-08-07",27.649999618530273,{"date":860,"close":861},"2025-08-08",27.760000228881836,{"date":863,"close":864},"2025-08-11",27.43000030517578,{"date":866,"close":867},"2025-08-12",27.350000381469727,{"date":869,"close":870},"2025-08-13",28.020000457763672,{"date":872,"close":858},"2025-08-14",{"date":874,"close":875},"2025-08-15",27.670000076293945,{"date":877,"close":878},"2025-08-18",27.270000457763672,{"date":880,"close":875},"2025-08-19",{"date":882,"close":883},"2025-08-20",27.420000076293945,{"date":885,"close":886},"2025-08-21",27.5,{"date":888,"close":889},"2025-08-22",28.059999465942383,{"date":891,"close":892},"2025-08-25",27.690000534057617,{"date":894,"close":895},"2025-08-26",27.700000762939453,{"date":897,"close":898},"2025-08-27",27.889999389648438,{"date":900,"close":901},"2025-08-28",27.639999389648438,{"date":903,"close":904},"2025-08-29",27.969999313354492,{"date":906,"close":907},"2025-09-02",26.020000457763672,{"date":909,"close":910},"2025-09-03",26.93000030517578,{"date":912,"close":913},"2025-09-04",26.959999084472656,{"date":915,"close":916},"2025-09-05",27.290000915527344,{"date":918,"close":919},"2025-09-08",26.899999618530273,{"date":921,"close":922},"2025-09-09",26.670000076293945,{"date":924,"close":925},"2025-09-10",26.649999618530273,{"date":927,"close":928},"2025-09-11",26.520000457763672,{"date":930,"close":931},"2025-09-12",26.1299991607666,{"date":933,"close":934},"2025-09-15",25.6299991607666,{"date":936,"close":937},"2025-09-16",25.93000030517578,{"date":939,"close":940},"2025-09-17",25.729999542236328,{"date":942,"close":819},"2025-09-18",{"date":944,"close":945},"2025-09-19",26.420000076293945,{"date":947,"close":948},"2025-09-22",26.3799991607666,{"date":950,"close":951},"2025-09-23",26.559999465942383,{"date":953,"close":954},"2025-09-24",26.739999771118164,{"date":956,"close":957},"2025-09-25",25.809999465942383,{"date":959,"close":960},"2025-09-26",26.049999237060547,{"date":962,"close":963},"2025-09-29",25.700000762939453,{"date":965,"close":966},"2025-09-30",26.040000915527344,{"date":968,"close":969},"2025-10-01",26.280000686645508,{"date":971,"close":972},"2025-10-02",26.06999969482422,{"date":974,"close":975},"2025-10-03",26.059999465942383,{"date":977,"close":978},"2025-10-06",25.270000457763672,{"date":980,"close":981},"2025-10-07",25.420000076293945,{"date":983,"close":984},"2025-10-08",25.079999923706055,{"date":986,"close":987},"2025-10-09",25.040000915527344,{"date":989,"close":990},"2025-10-10",25.149999618530273,{"date":992,"close":993},"2025-10-13",25.110000610351562,{"date":995,"close":996},"2025-10-14",25.440000534057617,{"date":998,"close":999},"2025-10-15",25.190000534057617,{"date":1001,"close":1002},"2025-10-16",25.1299991607666,{"date":1004,"close":1005},"2025-10-17",25.520000457763672,{"date":1007,"close":1008},"2025-10-20",25.709999084472656,{"date":1010,"close":1011},"2025-10-21",25.579999923706055,{"date":1013,"close":1014},"2025-10-22",25.639999389648438,{"date":1016,"close":1017},"2025-10-23",25.40999984741211,{"date":1019,"close":1020},"2025-10-24",25.25,{"date":1022,"close":1023},"2025-10-27",25.59000015258789,{"date":1025,"close":1005},"2025-10-28",{"date":1027,"close":1028},"2025-10-29",24.3799991607666,{"date":1030,"close":1031},"2025-10-30",24.579999923706055,{"date":1033,"close":1034},"2025-10-31",24.729999542236328,{"date":1036,"close":1037},"2025-11-03",24.329999923706055,{"date":1039,"close":1040},"2025-11-04",24.170000076293945,{"date":1042,"close":1043},"2025-11-05",24.139999389648438,{"date":1045,"close":1046},"2025-11-06",23.719999313354492,{"date":1048,"close":1049},"2025-11-07",24.280000686645508,{"date":1051,"close":1028},"2025-11-10",{"date":1053,"close":1054},"2025-11-11",24.670000076293945,{"date":1056,"close":1057},"2025-11-12",24.75,{"date":1059,"close":1060},"2025-11-13",24.959999084472656,{"date":1062,"close":1063},"2025-11-14",24.850000381469727,{"date":1065,"close":1066},"2025-11-17",24.489999771118164,{"date":1068,"close":1069},"2025-11-18",24.969999313354492,{"date":1071,"close":1072},"2025-11-19",24.90999984741211,{"date":1074,"close":1075},"2025-11-20",24.979999542236328,{"date":1077,"close":1078},"2025-11-21",25.290000915527344,{"date":1080,"close":1081},"2025-11-24",25.229999542236328,{"date":1083,"close":996},"2025-11-25",{"date":1085,"close":1086},"2025-11-26",25.600000381469727,{"date":1088,"close":1089},"2025-11-28",25.510000228881836,{"date":1091,"close":1092},"2025-12-01",25.3700008392334,{"date":1094,"close":1060},"2025-12-02",{"date":1096,"close":1097},"2025-12-03",25.030000686645508,{"date":1099,"close":1100},"2025-12-04",24.59000015258789,{"date":1102,"close":1103},"2025-12-05",24.34000015258789,{"date":1105,"close":1106},"2025-12-08",24.510000228881836,{"date":1108,"close":1109},"2025-12-09",24.229999542236328,{"date":1111,"close":1112},"2025-12-10",24.350000381469727,{"date":1114,"close":1115},"2025-12-11",24.389999389648438,{"date":1117,"close":1118},"2025-12-12",24.450000762939453,{"date":1120,"close":1121},"2025-12-15",24.5,{"date":1123,"close":1124},"2025-12-16",24.68000030517578,{"date":1126,"close":1057},"2025-12-17",{"date":1128,"close":1057},"2025-12-18",{"date":1130,"close":1106},"2025-12-19",{"date":1132,"close":1133},"2025-12-22",24.149999618530273,{"date":1135,"close":1136},"2025-12-23",23.700000762939453,{"date":1138,"close":1139},"2025-12-24",24.020000457763672,{"date":1141,"close":1142},"2025-12-26",24.1299991607666,{"date":1144,"close":1145},"2025-12-29",24.25,{"date":1147,"close":1148},"2025-12-30",24.43000030517578,{"date":1150,"close":1145},"2025-12-31",{"date":1152,"close":1115},"2026-01-02",{"date":1154,"close":1155},"2026-01-05",23.770000457763672,{"date":1157,"close":1158},"2026-01-06",23.510000228881836,{"date":1160,"close":1161},"2026-01-07",23.010000228881836,{"date":1163,"close":1164},"2026-01-08",23.43000030517578,{"date":1166,"close":1167},"2026-01-09",23.420000076293945,{"date":1169,"close":1170},"2026-01-12",23.389999389648438,{"date":1172,"close":1158},"2026-01-13",{"date":1174,"close":1175},"2026-01-14",24.31999969482422,{"date":1177,"close":1178},"2026-01-15",24.239999771118164,{"date":1180,"close":1181},"2026-01-16",23.530000686645508,{"date":1183,"close":1184},"2026-01-20",23.760000228881836,{"date":1186,"close":1187},"2026-01-21",22.399999618530273,{"date":1189,"close":1190},"2026-01-22",22.719999313354492,{"date":1192,"close":1193},"2026-01-23",23.200000762939453,{"date":1195,"close":1196},"2026-01-26",23.579999923706055,{"date":1198,"close":1136},"2026-01-27",{"date":1200,"close":1201},"2026-01-28",23.190000534057617,{"date":1203,"close":1204},"2026-01-29",23.139999389648438,{"date":1206,"close":1207},"2026-01-30",23.739999771118164,{"date":1209,"close":1210},"2026-02-02",23.5,{"date":1212,"close":1213},"2026-02-03",23.8700008392334,{"date":1215,"close":1216},"2026-02-04",24.479999542236328,{"date":1218,"close":1219},"2026-02-05",24.44499969482422,{"date":1221,"close":1222},"2026-02-06",24.639999389648438,{"date":1224,"close":1031},"2026-02-09",{"date":1226,"close":1227},"2026-02-10",24.899999618530273,{"date":1229,"close":1230},"2026-02-11",24.989999771118164,{"date":1232,"close":1175},"2026-02-12",{"date":1234,"close":1235},"2026-02-13",24.799999237060547,{"date":1237,"close":1238},"2026-02-17",23.780000686645508,{"date":1240,"close":1241},"2026-02-18",23.950000762939453,{"date":1243,"close":1244},"2026-02-19",23.989999771118164,{"date":1246,"close":1247},"2026-02-20",24.399999618530273,{"date":1249,"close":1250},"2026-02-23",24.540000915527344,{"date":1252,"close":1253},"2026-02-24",24.780000686645508,{"date":1255,"close":1256},"2026-02-25",24.55500030517578,{"date":1258,"close":1259},"2026-02-26",24.56999969482422,{"date":1261,"close":1262},"2026-02-27",24.610000610351562,{"date":1264,"close":1106},"2026-03-02",{"date":1266,"close":1267},"2026-03-03",24.219999313354492,{"date":1269,"close":1270},"2026-03-04",24.040000915527344,{"date":1272,"close":1109},"2026-03-05",{"date":1274,"close":1250},"2026-03-06",{"date":1276,"close":1277},"2026-03-09",24.440000534057617,{"date":1279,"close":1280},"2026-03-10",23.65999984741211,{"date":1282,"close":1204},"2026-03-11",{"date":1284,"close":1285},"2026-03-12",22.329999923706055,{"date":1287,"close":1288},"2026-03-13",22.579999923706055,{"date":1290,"close":1291},"2026-03-16",22.709999084472656,{"date":1293,"close":1294},"2026-03-17",22.889999389648438,{"date":1296,"close":1297},"2026-03-18",22.079999923706055,{"date":1299,"close":1300},"2026-03-19",21.760000228881836,{"date":1302,"close":1303},"2026-03-20",21.56999969482422,{"date":1305,"close":1306},"2026-03-23",21.209999084472656,{"date":1308,"close":1309},"2026-03-24",21.31999969482422,{"date":1311,"close":1312},"2026-03-25",21.510000228881836,{"date":1314,"close":1315},"2026-03-26",21.559999465942383,{"date":1317,"close":1318},"2026-03-27",22.040000915527344,{"date":1320,"close":1321},"2026-03-30",22.34000015258789,{"date":1323,"close":1324},"2026-03-31",22.489999771118164,{"date":1326,"close":1327},"2026-04-01",22.270000457763672,{"date":1329,"close":1330},"2026-04-02",22.790000915527344,{"date":1332,"close":1333},"2026-04-06",23.56999969482422,{"date":1335,"close":1336},"2026-04-07",23.18000030517578,{"date":1338,"close":1339},"2026-04-08",22.950000762939453,{"date":1341,"close":1342},"2026-04-09",23.270000457763672,{"date":1344,"close":1345},"2026-04-10",23.059999465942383,{"date":1347,"close":1348},"2026-04-13",22.420000076293945,{"date":1350,"close":1351},"2026-04-14",22.110000610351562,{"date":1353,"close":1354},"2026-04-15",22.010000228881836,{"date":1356,"close":1357},"2026-04-16",22.59000015258789,{"date":1359,"close":1360},"2026-04-17",22.469999313354492,{"date":1362,"close":1363},"2026-04-20",22.209999084472656,{"date":1365,"close":1366},"2026-04-21",21.979999542236328,{"date":1368,"close":1369},"2026-04-22",21.889999389648438,{"date":1371,"close":1372},"2026-04-23",21.969999313354492,{"date":1374,"close":1375},"2026-04-24",21.940000534057617,{"date":1377,"close":1378},"2026-04-27",21.920000076293945,{"date":1380,"close":1360},"2026-04-28",{"date":1382,"close":1348},"2026-04-29",{"date":1384,"close":1385},"2026-04-30",22.65999984741211,{"date":1387,"close":1324},"2026-05-01",{"date":1389,"close":1348},"2026-05-04",{"date":1391,"close":1392},"2026-05-05",22.540000915527344,{"date":1394,"close":1395},"2026-05-06",23.06999969482422,{"date":1397,"close":1398},"2026-05-07",23.639999389648438,{"date":1400,"close":1401},"2026-05-08",23.959999084472656,{"date":1403,"close":1404},"2026-05-11",23.260000228881836,{"date":136,"close":1406},23.3700008392334,{"date":1408,"close":1336},"2026-05-13",{"date":62,"close":1410},23.309999465942383,{"date":1412,"close":1413},"2026-05-15",22.920000076293945,{"date":1415,"close":1416},"2026-05-18",23.350000381469727,{"date":1418,"close":1419},"2026-05-19",23.280000686645508,{"date":1421,"close":1181},"2026-05-20",{"date":211,"close":1423},23.540000915527344,{"date":1425,"close":1426},"2026-05-22",23.790000915527344,{"date":1428,"close":1429},"2026-05-26",23.850000381469727,{"date":1431,"close":1028},"2026-05-27",{"date":1433,"close":1434},"2026-05-28",24.469999313354492,{"date":1436,"close":1437},"2026-05-29",24.010000228881836,{"date":1439,"close":1440},"2026-06-01",23.6299991607666,{"date":1442,"close":1443},"2026-06-02",23.329999923706055,{"date":1445,"close":1446},"2026-06-03",22.760000228881836,{"date":1448,"close":1449},"2026-06-04",22.665000915527344,{"date":1451,"close":1288},"2026-06-05",{"date":1453,"close":1416},"2026-06-08",{"date":1455,"close":1164},"2026-06-09",{"date":1457,"close":1458},"2026-06-10",24.049999237060547,{"date":204,"close":1267},{"date":1461,"close":1115},"2026-06-12",{"date":1463,"close":1244},"2026-06-15",{"date":1465,"close":1466},"2026-06-16",23.799999237060547,{"date":1468,"close":1193},"2026-06-17",{"date":47,"close":1470},22.81999969482422,{"date":1472,"close":1473},"2026-06-22",22.030000686645508,{"date":1475,"close":1360},"2026-06-23",{"date":1477,"close":1478},"2026-06-24",22.940000534057617,{"date":1480,"close":1481},"2026-06-25",23.469999313354492,{"date":1483,"close":1136},"2026-06-26",{"date":1485,"close":1486},"2026-06-29",24.190000534057617,{"date":1488,"close":1489},"2026-06-30",23.6200008392334,{"date":1491,"close":1492},"2026-07-01",25.010000228881836,{"date":1494,"close":1092},"2026-07-02",{"date":1496,"close":1497},"2026-07-06",24.81999969482422,{"date":1499,"close":1500},"2026-07-07",25.299999237060547,{"date":1502,"close":1503},"2026-07-08",24.920000076293945,{"date":1505,"close":1124},"2026-07-09",{"date":1507,"close":1063},"2026-07-10",{"date":1509,"close":1081},"2026-07-13",{"date":1511,"close":984},"2026-07-14",{"date":1513,"close":1514},"2026-07-15",25.450000762939453,{"date":1516,"close":1517},"2026-07-16",26.229999542236328,{"date":1519,"close":1520},"2026-07-17",25.8799991607666,{"date":1522,"close":1523},"2026-07-20",25.860000610351562,{"date":1525,"close":1526},"2026-07-21",25.790000915527344,{"date":1528,"close":1529},"2026-07-22",25.959999084472656,{"date":1531,"close":1532},"2026-07-23",25.360000610351562,{"date":1534,"close":1535},"2026-07-27",26.219999313354492,{"date":1537,"close":1538},"2026-07-28",27.299999237060547,{"date":1540,"close":1541},"2026-07-29",27.6200008392334,{"date":1543,"close":948},"2026-07-30",{"date":168,"close":1545},25.850000381469727,{"count":172,"fetchedAt":1547,"source":163},"2026-08-03T00:11:55.430Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1549},"\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>",1785715915374]