[{"data":1,"prerenderedAt":1588},["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-PNR":25,"$f-aPjLP-y7KBwP4y8JWFgwXM0GDk39OEbRQQ8iOLLsHE":26,"ticker-mcap-PNR":181,"ticker-profile-PNR":191,"ticker-earnings-PNR":205,"ticker-congress-PNR":209,"i-lucide:info":1586},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"77360","PENTAIR plc","Manufacturing","PNR",[34,48,61,72,81,87,95,104,109,114,120,125,131,135,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T21:34:43.000Z","0000897069-26-001512-0","4","Fishman Robert P","Interim EVP and CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399744\u002F000089706926001512\u002F0000897069-26-001512-index.htm",13214,18510.894,"A","2026-07-14","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-13T00:00:00.000Z","0000897069-26-001117-0","Hensley Jennifer M","SVP, CAO & Controller",75.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068707\u002F000089706926001117\u002F0000897069-26-001117-index.htm",59,3244.4559,4440.34,"F","2026-05-12","Tax withholding",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":58,"transactionDate":71,"intentLabel":60,"signalQuality":47},"2026-05-01T00:00:00.000Z","0000897069-26-000998-0","Hausmann Heather M.","EVP, CIO and CISO",80.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113112\u002F000089706926000998\u002F0000897069-26-000998-index.htm",74,1893,5972.54,"2026-04-30",{"cik":29,"filedAt":73,"filingId":74,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":80,"intentLabel":60,"signalQuality":47},"2026-03-05T00:00:00.000Z","0000897069-26-000594-0",97.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113112\u002F000089706926000594\u002F0000897069-26-000594-index.htm",213,1752,20782.41,"2026-03-03",{"cik":29,"filedAt":73,"filingId":82,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":58,"transactionDate":80,"intentLabel":60,"signalQuality":47},"0000897069-26-000596-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068707\u002F000089706926000596\u002F0000897069-26-000596-index.htm",132,3072.7285,12879.24,{"cik":29,"filedAt":73,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":58,"transactionDate":80,"intentLabel":60,"signalQuality":47},"0000897069-26-000592-0","Brazis Nicholas J.","Executive Vice President, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113300\u002F000089706926000592\u002F0000897069-26-000592-index.htm",159,973.929,15513.63,{"cik":29,"filedAt":96,"filingId":97,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":58,"transactionDate":103,"intentLabel":60,"signalQuality":47},"2026-03-03T00:00:00.000Z","0000897069-26-000551-0",98.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113112\u002F000089706926000551\u002F0000897069-26-000551-index.htm",144,1016,14129.28,"2026-03-01",{"cik":29,"filedAt":96,"filingId":105,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":58,"transactionDate":103,"intentLabel":60,"signalQuality":47},"0000897069-26-000551-1",114,1272,11185.68,{"cik":29,"filedAt":96,"filingId":110,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":113,"intentLabel":46,"signalQuality":47},"0000897069-26-000551-2",1529,11305.674,"2026-03-02",{"cik":29,"filedAt":96,"filingId":115,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":58,"transactionDate":103,"intentLabel":60,"signalQuality":47},"0000897069-26-000555-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068707\u002F000089706926000555\u002F0000897069-26-000555-index.htm",171,2606.7285,16778.52,{"cik":29,"filedAt":96,"filingId":121,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":58,"transactionDate":103,"intentLabel":60,"signalQuality":47},"0000897069-26-000555-1",112,2820.7285,10989.44,{"cik":29,"filedAt":96,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":58,"transactionDate":103,"intentLabel":60,"signalQuality":47},"0000897069-26-000546-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113300\u002F000089706926000546\u002F0000897069-26-000546-index.htm",119,696.929,11676.28,{"cik":29,"filedAt":96,"filingId":132,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":113,"intentLabel":46,"signalQuality":47},"0000897069-26-000546-1",3185,7796.242,{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":148},"2026-02-27T00:00:00.000Z","0000897069-26-000504-0","Rolchigo Philip M.","EVP & Chief Technology Officer",32.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742223\u002F000089706926000504\u002F0000897069-26-000504-index.htm",6493,35589,212645.75,"M","2026-02-25","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":136,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":146,"intentLabel":155,"signalQuality":148,"insiderHistory":156},"0000897069-26-000504-1",103.22,29096,670207.46,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"HSY","HERSHEY CO",{"ticker":163,"issuerName":164},"ANET","Arista Networks, Inc.",{"ticker":166,"issuerName":167},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":169,"issuerName":170},"TDG","TransDigm Group INC",{"ticker":172,"issuerName":173},"LEG","LEGGETT & PLATT INC",{"ticker":175,"issuerName":176},"ROK","ROCKWELL AUTOMATION, INC",{"count":178,"fetchedAt":179,"source":180},15,"2026-08-03T21:11:46.471Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},10712528399.658203,"fresh","2026-07-31",3,"2026-03-31",{"count":189,"fetchedAt":190,"source":180},1,"2026-08-03T21:11:46.473Z",{"data":192,"meta":204},{"ticker":32,"ceo":193,"industry":194,"fullTimeEmployees":195,"ipoDate":196,"country":197,"state":198,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"John L. Stauch","Industrial - Machinery",9000,"1973-05-03","GB","GL","London","https:\u002F\u002Fwww.pentair.com",1.029,"57.6-113.95","2026-07-28T07:01:19.045Z",{"count":189,"fetchedAt":190,"source":180},{"data":206,"meta":208},{"ticker":32,"points":207},[],{"count":189,"fetchedAt":190,"source":180},{"data":210,"meta":1584},{"congressTrades":211,"insiderTrades":212,"priceHistory":228,"ticker":32},[],[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":58,"transactionDate":71},{"cik":29,"filedAt":73,"filingId":74,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":82,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":58,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":58,"transactionDate":80},{"cik":29,"filedAt":96,"filingId":97,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":58,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":105,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":58,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":110,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":113},{"cik":29,"filedAt":96,"filingId":115,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":58,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":121,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":58,"transactionDate":103},{"cik":29,"filedAt":96,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":58,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":132,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":113},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":136,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":146},[229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1185,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1274,1277,1280,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582],{"date":230,"close":231},"2021-08-06",77.0999984741211,{"date":233,"close":234},"2021-08-13",79.5,{"date":236,"close":237},"2021-08-20",78.83000183105469,{"date":239,"close":240},"2021-08-27",76.69000244140625,{"date":242,"close":243},"2021-09-03",77.87000274658203,{"date":245,"close":246},"2021-09-10",76.52999877929688,{"date":248,"close":249},"2021-09-17",76.22000122070312,{"date":251,"close":252},"2021-09-24",77.2300033569336,{"date":254,"close":255},"2021-10-01",72.87000274658203,{"date":257,"close":258},"2021-10-08",70.80000305175781,{"date":260,"close":261},"2021-10-15",71.87999725341797,{"date":263,"close":264},"2021-10-22",75.7699966430664,{"date":266,"close":267},"2021-10-29",73.97000122070312,{"date":269,"close":270},"2021-11-05",74.30999755859375,{"date":272,"close":273},"2021-11-12",75.81999969482422,{"date":275,"close":276},"2021-11-19",79.33999633789062,{"date":278,"close":279},"2021-11-26",75.23999786376953,{"date":281,"close":282},"2021-12-03",72.63999938964844,{"date":284,"close":285},"2021-12-10",75.22000122070312,{"date":287,"close":288},"2021-12-17",70.12000274658203,{"date":290,"close":291},"2021-12-23",71.22000122070312,{"date":293,"close":294},"2021-12-31",73.02999877929688,{"date":296,"close":297},"2022-01-07",69.4000015258789,{"date":299,"close":300},"2022-01-14",66.11000061035156,{"date":302,"close":303},"2022-01-21",64.33999633789062,{"date":305,"close":306},"2022-01-28",63.150001525878906,{"date":308,"close":309},"2022-02-04",59.810001373291016,{"date":311,"close":312},"2022-02-11",58.650001525878906,{"date":314,"close":315},"2022-02-18",57.810001373291016,{"date":317,"close":318},"2022-02-25",58.36000061035156,{"date":320,"close":321},"2022-03-04",56.56999969482422,{"date":323,"close":324},"2022-03-11",53.79999923706055,{"date":326,"close":327},"2022-03-18",57.220001220703125,{"date":329,"close":330},"2022-03-25",55.470001220703125,{"date":332,"close":333},"2022-04-01",54.880001068115234,{"date":335,"close":336},"2022-04-08",53.2599983215332,{"date":338,"close":339},"2022-04-14",52.43000030517578,{"date":341,"close":342},"2022-04-22",52.68000030517578,{"date":344,"close":345},"2022-04-29",50.75,{"date":347,"close":348},"2022-05-06",50.47999954223633,{"date":350,"close":351},"2022-05-13",50.02000045776367,{"date":353,"close":354},"2022-05-20",48.959999084472656,{"date":356,"close":357},"2022-05-27",50.36000061035156,{"date":359,"close":360},"2022-06-03",50.79999923706055,{"date":362,"close":363},"2022-06-10",47.869998931884766,{"date":365,"close":366},"2022-06-17",43.900001525878906,{"date":368,"close":369},"2022-06-24",47.029998779296875,{"date":371,"close":372},"2022-07-01",46.470001220703125,{"date":374,"close":375},"2022-07-08",46.5,{"date":377,"close":378},"2022-07-15",46.209999084472656,{"date":380,"close":381},"2022-07-22",46.9900016784668,{"date":383,"close":384},"2022-07-29",48.88999938964844,{"date":386,"close":387},"2022-08-05",49.099998474121094,{"date":389,"close":390},"2022-08-12",50.689998626708984,{"date":392,"close":393},"2022-08-19",49.380001068115234,{"date":395,"close":396},"2022-08-26",46.18000030517578,{"date":398,"close":399},"2022-09-02",43.90999984741211,{"date":401,"close":402},"2022-09-09",47.119998931884766,{"date":404,"close":405},"2022-09-16",42.84000015258789,{"date":407,"close":408},"2022-09-23",41.25,{"date":410,"close":411},"2022-09-30",40.630001068115234,{"date":413,"close":414},"2022-10-07",40.90999984741211,{"date":416,"close":417},"2022-10-14",40.84000015258789,{"date":419,"close":420},"2022-10-21",39.619998931884766,{"date":422,"close":423},"2022-10-28",42.7599983215332,{"date":425,"close":426},"2022-11-04",41.060001373291016,{"date":428,"close":429},"2022-11-11",46.689998626708984,{"date":431,"close":432},"2022-11-18",45.029998779296875,{"date":434,"close":435},"2022-11-25",46.189998626708984,{"date":437,"close":438},"2022-12-02",46.650001525878906,{"date":440,"close":441},"2022-12-09",45.06999969482422,{"date":443,"close":444},"2022-12-16",43.439998626708984,{"date":446,"close":447},"2022-12-23",44.400001525878906,{"date":449,"close":450},"2022-12-30",44.97999954223633,{"date":452,"close":453},"2023-01-06",46.79999923706055,{"date":455,"close":456},"2023-01-13",50.52000045776367,{"date":458,"close":459},"2023-01-20",49.15999984741211,{"date":461,"close":462},"2023-01-27",51.529998779296875,{"date":464,"close":465},"2023-02-03",59.369998931884766,{"date":467,"close":468},"2023-02-10",55.209999084472656,{"date":470,"close":471},"2023-02-17",56.83000183105469,{"date":473,"close":474},"2023-02-24",55.43000030517578,{"date":476,"close":477},"2023-03-03",56.4900016784668,{"date":479,"close":342},"2023-03-10",{"date":481,"close":482},"2023-03-17",50.91999816894531,{"date":484,"close":485},"2023-03-24",51.779998779296875,{"date":487,"close":488},"2023-03-31",55.27000045776367,{"date":490,"close":491},"2023-04-06",52.59000015258789,{"date":493,"close":494},"2023-04-14",52.939998626708984,{"date":496,"close":497},"2023-04-21",53.459999084472656,{"date":499,"close":500},"2023-04-28",58.08000183105469,{"date":502,"close":503},"2023-05-05",57.869998931884766,{"date":505,"close":506},"2023-05-12",58.79999923706055,{"date":508,"close":509},"2023-05-19",59.15999984741211,{"date":511,"close":512},"2023-05-26",57.599998474121094,{"date":514,"close":515},"2023-06-02",58.5,{"date":517,"close":518},"2023-06-09",59.16999816894531,{"date":520,"close":521},"2023-06-16",60.810001373291016,{"date":523,"close":524},"2023-06-23",60.119998931884766,{"date":526,"close":527},"2023-06-30",64.5999984741211,{"date":529,"close":530},"2023-07-07",62.84000015258789,{"date":532,"close":533},"2023-07-14",65.87000274658203,{"date":535,"close":536},"2023-07-21",66.33999633789062,{"date":538,"close":539},"2023-07-28",69.69000244140625,{"date":541,"close":542},"2023-08-04",69.8499984741211,{"date":544,"close":545},"2023-08-11",69.7699966430664,{"date":547,"close":548},"2023-08-18",66.5999984741211,{"date":550,"close":551},"2023-08-25",67.05000305175781,{"date":553,"close":554},"2023-09-01",70.95999908447266,{"date":556,"close":557},"2023-09-08",68.08000183105469,{"date":559,"close":560},"2023-09-15",66.86000061035156,{"date":562,"close":563},"2023-09-22",64.9800033569336,{"date":565,"close":566},"2023-09-29",64.75,{"date":568,"close":569},"2023-10-06",63.29999923706055,{"date":571,"close":572},"2023-10-13",62.40999984741211,{"date":574,"close":575},"2023-10-20",62.209999084472656,{"date":577,"close":578},"2023-10-27",57.68000030517578,{"date":580,"close":581},"2023-11-03",61.63999938964844,{"date":583,"close":584},"2023-11-10",61.400001525878906,{"date":586,"close":587},"2023-11-17",62.939998626708984,{"date":589,"close":590},"2023-11-24",63.220001220703125,{"date":592,"close":593},"2023-12-01",66.27999877929688,{"date":595,"close":596},"2023-12-08",67.41000366210938,{"date":598,"close":599},"2023-12-15",70.93000030517578,{"date":601,"close":602},"2023-12-22",71.88999938964844,{"date":604,"close":605},"2023-12-29",72.70999908447266,{"date":607,"close":608},"2024-01-05",68.69000244140625,{"date":610,"close":611},"2024-01-12",70.7699966430664,{"date":613,"close":614},"2024-01-19",71.36000061035156,{"date":616,"close":617},"2024-01-26",72.44000244140625,{"date":619,"close":620},"2024-02-02",73.83000183105469,{"date":622,"close":623},"2024-02-09",74.4800033569336,{"date":625,"close":626},"2024-02-16",74.91999816894531,{"date":628,"close":629},"2024-02-23",76.76000213623047,{"date":631,"close":632},"2024-03-01",78.33000183105469,{"date":634,"close":635},"2024-03-08",81.22000122070312,{"date":637,"close":638},"2024-03-15",80.62999725341797,{"date":640,"close":641},"2024-03-22",83.94000244140625,{"date":643,"close":644},"2024-03-28",85.44000244140625,{"date":646,"close":647},"2024-04-05",83.56999969482422,{"date":649,"close":650},"2024-04-12",81.0999984741211,{"date":652,"close":653},"2024-04-19",78.52999877929688,{"date":655,"close":656},"2024-04-26",79.95999908447266,{"date":658,"close":659},"2024-05-03",79.61000061035156,{"date":661,"close":662},"2024-05-10",83.31999969482422,{"date":664,"close":665},"2024-05-17",83.94999694824219,{"date":667,"close":668},"2024-05-24",82.75,{"date":670,"close":671},"2024-05-31",81.37999725341797,{"date":673,"close":674},"2024-06-07",77.55000305175781,{"date":676,"close":677},"2024-06-14",77.33000183105469,{"date":679,"close":680},"2024-06-21",79.47000122070312,{"date":682,"close":683},"2024-06-28",76.66999816894531,{"date":685,"close":686},"2024-07-05",74.38999938964844,{"date":688,"close":689},"2024-07-12",79.2300033569336,{"date":691,"close":692},"2024-07-19",78.83999633789062,{"date":694,"close":695},"2024-07-26",88.5,{"date":697,"close":698},"2024-08-02",83.58000183105469,{"date":700,"close":701},"2024-08-09",84.37000274658203,{"date":703,"close":704},"2024-08-16",84.5199966430664,{"date":706,"close":707},"2024-08-23",86.81999969482422,{"date":709,"close":710},"2024-08-30",88.69000244140625,{"date":712,"close":713},"2024-09-06",85.12000274658203,{"date":715,"close":716},"2024-09-13",91.48999786376953,{"date":718,"close":719},"2024-09-20",94.80000305175781,{"date":721,"close":722},"2024-09-27",96.98999786376953,{"date":724,"close":725},"2024-10-04",95.87999725341797,{"date":727,"close":728},"2024-10-11",97.62999725341797,{"date":730,"close":731},"2024-10-18",99.04000091552734,{"date":733,"close":734},"2024-10-25",98.95999908447266,{"date":736,"close":737},"2024-11-01",98.47000122070312,{"date":739,"close":740},"2024-11-08",104.3499984741211,{"date":742,"close":743},"2024-11-15",105.91999816894531,{"date":745,"close":746},"2024-11-22",106.93000030517578,{"date":748,"close":749},"2024-11-29",108.98999786376953,{"date":751,"close":752},"2024-12-06",108.11000061035156,{"date":754,"close":755},"2024-12-13",107.16000366210938,{"date":757,"close":758},"2024-12-20",101.94999694824219,{"date":760,"close":761},"2024-12-27",101.13999938964844,{"date":763,"close":764},"2025-01-03",101.05999755859375,{"date":766,"close":767},"2025-01-10",96.97000122070312,{"date":769,"close":770},"2025-01-17",103.0199966430664,{"date":772,"close":773},"2025-01-24",103.01000213623047,{"date":775,"close":776},"2025-01-31",103.68000030517578,{"date":778,"close":779},"2025-02-07",97.87000274658203,{"date":781,"close":782},"2025-02-14",96.7300033569336,{"date":784,"close":785},"2025-02-21",92.94000244140625,{"date":787,"close":788},"2025-02-28",94.19999694824219,{"date":790,"close":791},"2025-03-07",88.3499984741211,{"date":793,"close":794},"2025-03-14",86.08000183105469,{"date":796,"close":797},"2025-03-21",87.41999816894531,{"date":799,"close":800},"2025-03-28",86.83999633789062,{"date":802,"close":803},"2025-04-04",78.76000213623047,{"date":805,"close":806},"2025-04-11",82.19000244140625,{"date":808,"close":809},"2025-04-17",80.36000061035156,{"date":811,"close":812},"2025-04-25",90,{"date":814,"close":815},"2025-05-02",93.29000091552734,{"date":817,"close":818},"2025-05-09",93.45999908447266,{"date":820,"close":821},"2025-05-16",101.08000183105469,{"date":823,"close":824},"2025-05-23",96.79000091552734,{"date":826,"close":827},"2025-05-30",99.18000030517578,{"date":829,"close":830},"2025-06-06",99.55000305175781,{"date":832,"close":833},"2025-06-13",96.62000274658203,{"date":835,"close":836},"2025-06-20",97.2699966430664,{"date":838,"close":839},"2025-06-27",103.58000183105469,{"date":841,"close":842},"2025-07-03",106.87000274658203,{"date":844,"close":845},"2025-07-11",107.08000183105469,{"date":847,"close":848},"2025-07-18",106.06999969482422,{"date":850,"close":851},"2025-07-25",103.08000183105469,{"date":853,"close":854},"2025-07-30",101.30000305175781,{"date":856,"close":857},"2025-07-31",102.19999694824219,{"date":859,"close":860},"2025-08-01",100.62000274658203,{"date":862,"close":863},"2025-08-04",102.20999908447266,{"date":865,"close":866},"2025-08-05",104.2300033569336,{"date":868,"close":869},"2025-08-06",102.55000305175781,{"date":871,"close":872},"2025-08-07",102.05999755859375,{"date":874,"close":875},"2025-08-08",102.72000122070312,{"date":877,"close":878},"2025-08-11",102.87999725341797,{"date":880,"close":881},"2025-08-12",106.12999725341797,{"date":883,"close":884},"2025-08-13",109.01000213623047,{"date":886,"close":887},"2025-08-14",106.62999725341797,{"date":889,"close":890},"2025-08-15",104.9800033569336,{"date":892,"close":893},"2025-08-18",105.5999984741211,{"date":895,"close":845},"2025-08-19",{"date":897,"close":898},"2025-08-20",105.04000091552734,{"date":900,"close":901},"2025-08-21",104.44000244140625,{"date":903,"close":904},"2025-08-22",108.5999984741211,{"date":906,"close":907},"2025-08-25",107.93000030517578,{"date":909,"close":910},"2025-08-26",109.16999816894531,{"date":912,"close":913},"2025-08-27",109.33999633789062,{"date":915,"close":916},"2025-08-28",109.18000030517578,{"date":918,"close":919},"2025-08-29",107.52999877929688,{"date":921,"close":922},"2025-09-02",106.29000091552734,{"date":924,"close":925},"2025-09-03",106.83999633789062,{"date":927,"close":928},"2025-09-04",110.05999755859375,{"date":930,"close":931},"2025-09-05",110.63999938964844,{"date":933,"close":934},"2025-09-08",110.68000030517578,{"date":936,"close":937},"2025-09-09",109.12999725341797,{"date":939,"close":940},"2025-09-10",109.26000213623047,{"date":942,"close":943},"2025-09-11",112.58999633789062,{"date":945,"close":946},"2025-09-12",110.94999694824219,{"date":948,"close":949},"2025-09-15",110.6500015258789,{"date":951,"close":952},"2025-09-16",111.01000213623047,{"date":954,"close":955},"2025-09-17",109.45999908447266,{"date":957,"close":958},"2025-09-18",111.5199966430664,{"date":960,"close":961},"2025-09-19",110.30000305175781,{"date":963,"close":964},"2025-09-22",110.08999633789062,{"date":966,"close":964},"2025-09-23",{"date":968,"close":969},"2025-09-24",109,{"date":971,"close":972},"2025-09-25",108.30999755859375,{"date":974,"close":975},"2025-09-26",109.76000213623047,{"date":977,"close":978},"2025-09-29",109.63999938964844,{"date":980,"close":981},"2025-09-30",110.76000213623047,{"date":983,"close":984},"2025-10-01",110.5,{"date":986,"close":987},"2025-10-02",112.36000061035156,{"date":989,"close":990},"2025-10-03",112.2300033569336,{"date":992,"close":993},"2025-10-06",112.05000305175781,{"date":995,"close":996},"2025-10-07",110.66000366210938,{"date":998,"close":999},"2025-10-08",111.80000305175781,{"date":1001,"close":1002},"2025-10-09",109.8499984741211,{"date":1004,"close":1005},"2025-10-10",107.20999908447266,{"date":1007,"close":1008},"2025-10-13",108.83000183105469,{"date":1010,"close":1011},"2025-10-14",110.41000366210938,{"date":1013,"close":1014},"2025-10-15",110.30999755859375,{"date":1016,"close":1017},"2025-10-16",108.69999694824219,{"date":1019,"close":1020},"2025-10-17",108.79000091552734,{"date":1022,"close":1023},"2025-10-20",109.30000305175781,{"date":1025,"close":1026},"2025-10-21",109.0199966430664,{"date":1028,"close":913},"2025-10-22",{"date":1030,"close":1031},"2025-10-23",110.69999694824219,{"date":1033,"close":1034},"2025-10-24",109.7300033569336,{"date":1036,"close":937},"2025-10-27",{"date":1038,"close":1039},"2025-10-28",108.87000274658203,{"date":1041,"close":1042},"2025-10-29",107.62000274658203,{"date":1044,"close":1045},"2025-10-30",107.13999938964844,{"date":1047,"close":1048},"2025-10-31",106.3499984741211,{"date":1050,"close":925},"2025-11-03",{"date":1052,"close":1053},"2025-11-04",107.18000030517578,{"date":1055,"close":1056},"2025-11-05",107.94999694824219,{"date":1058,"close":1059},"2025-11-06",106.66000366210938,{"date":1061,"close":1062},"2025-11-07",107.36000061035156,{"date":1064,"close":1065},"2025-11-10",108.69000244140625,{"date":1067,"close":1068},"2025-11-11",108.23999786376953,{"date":1070,"close":1071},"2025-11-12",108.68000030517578,{"date":1073,"close":1074},"2025-11-13",106.75,{"date":1076,"close":1077},"2025-11-14",104.33000183105469,{"date":1079,"close":1080},"2025-11-17",101.83000183105469,{"date":1082,"close":1083},"2025-11-18",102.12000274658203,{"date":1085,"close":1086},"2025-11-19",102.5199966430664,{"date":1088,"close":1089},"2025-11-20",101.4800033569336,{"date":1091,"close":1092},"2025-11-21",104.79000091552734,{"date":1094,"close":1095},"2025-11-24",104.11000061035156,{"date":1097,"close":1098},"2025-11-25",106.02999877929688,{"date":1100,"close":1101},"2025-11-26",106.08000183105469,{"date":1103,"close":1104},"2025-11-28",105.23999786376953,{"date":1106,"close":1107},"2025-12-01",105.05999755859375,{"date":1109,"close":1110},"2025-12-02",105.16000366210938,{"date":1112,"close":1113},"2025-12-03",106.47000122070312,{"date":1115,"close":1116},"2025-12-04",104.88999938964844,{"date":1118,"close":1119},"2025-12-05",104.25,{"date":1121,"close":1119},"2025-12-08",{"date":1123,"close":1124},"2025-12-09",101.86000061035156,{"date":1126,"close":1127},"2025-12-10",105.25,{"date":1129,"close":1130},"2025-12-11",105.88999938964844,{"date":1132,"close":1133},"2025-12-12",106.01000213623047,{"date":1135,"close":898},"2025-12-15",{"date":1137,"close":1138},"2025-12-16",104.4000015258789,{"date":1140,"close":1141},"2025-12-17",103.66000366210938,{"date":1143,"close":1144},"2025-12-18",103.4000015258789,{"date":1146,"close":1147},"2025-12-19",103.87000274658203,{"date":1149,"close":1150},"2025-12-22",105.2699966430664,{"date":1152,"close":1153},"2025-12-23",105.47000122070312,{"date":1155,"close":1156},"2025-12-24",105.37999725341797,{"date":1158,"close":1159},"2025-12-26",105.68000030517578,{"date":1161,"close":1162},"2025-12-29",105.80000305175781,{"date":1164,"close":1165},"2025-12-30",105.77999877929688,{"date":1167,"close":1168},"2025-12-31",104.13999938964844,{"date":1170,"close":1153},"2026-01-02",{"date":1172,"close":1173},"2026-01-05",102.66999816894531,{"date":1175,"close":1176},"2026-01-06",104.47000122070312,{"date":1178,"close":1179},"2026-01-07",100.05999755859375,{"date":1181,"close":1182},"2026-01-08",103.05999755859375,{"date":1184,"close":1182},"2026-01-09",{"date":1186,"close":851},"2026-01-12",{"date":1188,"close":1189},"2026-01-13",103.23999786376953,{"date":1191,"close":1192},"2026-01-14",104.08000183105469,{"date":1194,"close":1195},"2026-01-15",106.97000122070312,{"date":1197,"close":1198},"2026-01-16",107.30000305175781,{"date":1200,"close":1077},"2026-01-20",{"date":1202,"close":1203},"2026-01-21",107.1500015258789,{"date":1205,"close":1206},"2026-01-22",108.13999938964844,{"date":1208,"close":1209},"2026-01-23",107.55000305175781,{"date":1211,"close":1212},"2026-01-26",108.0199966430664,{"date":1214,"close":1215},"2026-01-27",107.5999984741211,{"date":1217,"close":1218},"2026-01-28",105.16999816894531,{"date":1220,"close":1221},"2026-01-29",105.91000366210938,{"date":1223,"close":1224},"2026-01-30",105.37000274658203,{"date":1226,"close":1227},"2026-02-02",105.51000213623047,{"date":1229,"close":1230},"2026-02-03",94.79000091552734,{"date":1232,"close":1233},"2026-02-04",97.27999877929688,{"date":1235,"close":1236},"2026-02-05",94.97000122070312,{"date":1238,"close":1239},"2026-02-06",97.3499984741211,{"date":1241,"close":1242},"2026-02-09",97.5199966430664,{"date":1244,"close":1245},"2026-02-10",98.62000274658203,{"date":1247,"close":1248},"2026-02-11",100.5199966430664,{"date":1250,"close":1251},"2026-02-12",99.76000213623047,{"date":1253,"close":1254},"2026-02-13",101.37000274658203,{"date":1256,"close":1251},"2026-02-17",{"date":1258,"close":1259},"2026-02-18",101.79000091552734,{"date":1261,"close":1262},"2026-02-19",100.4800033569336,{"date":1264,"close":1265},"2026-02-20",102.02999877929688,{"date":1267,"close":1268},"2026-02-23",101.66000366210938,{"date":1270,"close":1271},"2026-02-24",102.93000030517578,{"date":146,"close":1273},100.81999969482422,{"date":1275,"close":1276},"2026-02-26",100.44000244140625,{"date":1278,"close":1279},"2026-02-27",99.19000244140625,{"date":113,"close":1281},98.12000274658203,{"date":80,"close":1283},97.56999969482422,{"date":1285,"close":1286},"2026-03-04",96.93000030517578,{"date":1288,"close":1289},"2026-03-05",95.97000122070312,{"date":1291,"close":1292},"2026-03-06",92.16999816894531,{"date":1294,"close":1295},"2026-03-09",92.19999694824219,{"date":1297,"close":1298},"2026-03-10",90.16000366210938,{"date":1300,"close":1301},"2026-03-11",90.87000274658203,{"date":1303,"close":1304},"2026-03-12",88.30999755859375,{"date":1306,"close":1307},"2026-03-13",88.29000091552734,{"date":1309,"close":1310},"2026-03-16",88.79000091552734,{"date":1312,"close":1313},"2026-03-17",89.36000061035156,{"date":1315,"close":1316},"2026-03-18",88.2699966430664,{"date":1318,"close":1319},"2026-03-19",88.48999786376953,{"date":1321,"close":1322},"2026-03-20",86.48999786376953,{"date":1324,"close":1325},"2026-03-23",88.44000244140625,{"date":1327,"close":1328},"2026-03-24",87.58000183105469,{"date":1330,"close":1331},"2026-03-25",87.61000061035156,{"date":1333,"close":1334},"2026-03-26",85.93000030517578,{"date":1336,"close":1337},"2026-03-27",84.91999816894531,{"date":1339,"close":1340},"2026-03-30",83.98999786376953,{"date":187,"close":1342},87.11000061035156,{"date":1344,"close":1345},"2026-04-01",86.76000213623047,{"date":1347,"close":1348},"2026-04-02",85.81999969482422,{"date":1350,"close":1322},"2026-04-06",{"date":1352,"close":1353},"2026-04-07",87.05999755859375,{"date":1355,"close":1356},"2026-04-08",90.52999877929688,{"date":1358,"close":1359},"2026-04-09",90.45999908447266,{"date":1361,"close":1362},"2026-04-10",90.20999908447266,{"date":1364,"close":1365},"2026-04-13",91.19999694824219,{"date":1367,"close":1368},"2026-04-14",90.80999755859375,{"date":1370,"close":791},"2026-04-15",{"date":1372,"close":1373},"2026-04-16",88.73999786376953,{"date":1375,"close":1376},"2026-04-17",91.08000183105469,{"date":1378,"close":1379},"2026-04-20",90.43000030517578,{"date":1381,"close":1382},"2026-04-21",89.98999786376953,{"date":1384,"close":1385},"2026-04-22",89.5999984741211,{"date":1387,"close":1388},"2026-04-23",90.4800033569336,{"date":1390,"close":1391},"2026-04-24",91.75,{"date":1393,"close":1394},"2026-04-27",92.2699966430664,{"date":1396,"close":1397},"2026-04-28",82.86000061035156,{"date":1399,"close":1400},"2026-04-29",80.83999633789062,{"date":71,"close":1402},80.70999908447266,{"date":1404,"close":1405},"2026-05-01",79.0999984741211,{"date":1407,"close":1408},"2026-05-04",77.08000183105469,{"date":1410,"close":1411},"2026-05-05",77.83999633789062,{"date":1413,"close":1414},"2026-05-06",79.91000366210938,{"date":1416,"close":1417},"2026-05-07",78.95999908447266,{"date":1419,"close":1420},"2026-05-08",76.81999969482422,{"date":1422,"close":1423},"2026-05-11",75.83000183105469,{"date":59,"close":1425},75.26000213623047,{"date":1427,"close":1428},"2026-05-13",73.62999725341797,{"date":1430,"close":1431},"2026-05-14",74.87999725341797,{"date":1433,"close":1434},"2026-05-15",72.68000030517578,{"date":1436,"close":1437},"2026-05-18",73.41000366210938,{"date":1439,"close":1440},"2026-05-19",71.98999786376953,{"date":1442,"close":1443},"2026-05-20",74.19000244140625,{"date":1445,"close":1446},"2026-05-21",74.43000030517578,{"date":1448,"close":1449},"2026-05-22",74.81999969482422,{"date":1451,"close":1452},"2026-05-26",73.54000091552734,{"date":1454,"close":1455},"2026-05-27",72.44999694824219,{"date":1457,"close":1458},"2026-05-28",71.33000183105469,{"date":1460,"close":1461},"2026-05-29",70.83999633789062,{"date":1463,"close":258},"2026-06-01",{"date":1465,"close":1466},"2026-06-02",71.26000213623047,{"date":1468,"close":1469},"2026-06-03",71.44999694824219,{"date":1471,"close":1472},"2026-06-04",72.8499984741211,{"date":1474,"close":1475},"2026-06-05",73.1500015258789,{"date":1477,"close":1478},"2026-06-08",72.72000122070312,{"date":1480,"close":1481},"2026-06-09",74.58000183105469,{"date":1483,"close":1484},"2026-06-10",71.4000015258789,{"date":1486,"close":1487},"2026-06-11",72.56999969482422,{"date":1489,"close":1490},"2026-06-12",73.80000305175781,{"date":1492,"close":1493},"2026-06-15",74.20999908447266,{"date":1495,"close":1496},"2026-06-16",75.19999694824219,{"date":1498,"close":1499},"2026-06-17",73.38999938964844,{"date":1501,"close":1502},"2026-06-18",74.31999969482422,{"date":1504,"close":1505},"2026-06-22",74.02999877929688,{"date":1507,"close":1508},"2026-06-23",73.16000366210938,{"date":1510,"close":1511},"2026-06-24",74.80999755859375,{"date":1513,"close":1514},"2026-06-25",76,{"date":1516,"close":1517},"2026-06-26",76.41999816894531,{"date":1519,"close":1520},"2026-06-29",76.30000305175781,{"date":1522,"close":1523},"2026-06-30",76.66000366210938,{"date":1525,"close":1526},"2026-07-01",76.37999725341797,{"date":1528,"close":1529},"2026-07-02",76.72000122070312,{"date":1531,"close":1532},"2026-07-06",75.52999877929688,{"date":1534,"close":1535},"2026-07-07",75.18000030517578,{"date":1537,"close":1538},"2026-07-08",73.26000213623047,{"date":1540,"close":1541},"2026-07-09",74.56999969482422,{"date":1543,"close":1544},"2026-07-10",76.19000244140625,{"date":1546,"close":246},"2026-07-13",{"date":45,"close":1548},75.68000030517578,{"date":1550,"close":1551},"2026-07-15",64.33000183105469,{"date":1553,"close":1554},"2026-07-16",65.69000244140625,{"date":1556,"close":1557},"2026-07-17",62.45000076293945,{"date":1559,"close":1560},"2026-07-20",62.119998931884766,{"date":1562,"close":1563},"2026-07-21",61.47999954223633,{"date":1565,"close":1566},"2026-07-22",63.02000045776367,{"date":1568,"close":1569},"2026-07-23",62.06999969482422,{"date":1571,"close":1572},"2026-07-27",63.18000030517578,{"date":1574,"close":1575},"2026-07-28",66.7699966430664,{"date":1577,"close":1578},"2026-07-29",66.58999633789062,{"date":1580,"close":1581},"2026-07-30",66.16999816894531,{"date":185,"close":1583},65.44000244140625,{"count":189,"fetchedAt":1585,"source":180},"2026-08-03T21:11:46.477Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1587},"\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>",1785791506418]