[{"data":1,"prerenderedAt":1566},["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-VNT":25,"$fTTvjcGIak-BKfAeJHOPTJdqTk5XgaeAmuJzu5GVs3Kw":26,"ticker-mcap-VNT":186,"ticker-profile-VNT":196,"ticker-earnings-VNT":210,"ticker-congress-VNT":214,"i-lucide:info":1564},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1786842","Vontier Corp","Manufacturing","VNT",[34,49,56,66,72,78,83,89,97,107,114,127,138,146,154],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T11:22:48.000Z","0001628280-26-045881-0","Eatroff Robert L","","D",30.357,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851606\u002F000162828026045881\u002F0001628280-26-045881-index.htm",1.317,57225.513,39.980169,"A","2026-06-25","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":55,"intentLabel":47,"signalQuality":48},"0001628280-26-045881-1",29.13,1160,58385.513,33790.799999999996,"2026-06-26",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:09:08.000Z","0001628280-26-041381-0","Thomas James Darrell",28.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818678\u002F000162828026041381\u002F0001628280-26-041381-index.htm",6055,16425,175050.05,"2026-06-04",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":71,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:08:33.000Z","0001628280-26-041380-0","Sylvester Maryrose","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786842\u002F000162828026041380\u002F0001628280-26-041380-index.htm",29051,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":76,"shares":62,"sharesOwnedAfter":77,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:07:56.000Z","0001628280-26-041379-0","FOULKES DAVID M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786842\u002F000162828026041379\u002F0001628280-26-041379-index.htm",23470,{"cik":29,"filedAt":79,"filingId":80,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":81,"shares":62,"sharesOwnedAfter":82,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:07:10.000Z","0001628280-26-041377-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851606\u002F000162828026041377\u002F0001628280-26-041377-index.htm",57224.196,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":87,"shares":62,"sharesOwnedAfter":88,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:06:27.000Z","0001628280-26-041376-0","Boyland Gloria R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786842\u002F000162828026041376\u002F0001628280-26-041376-index.htm",39210,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48},"2026-06-08T11:05:24.000Z","0001628280-26-041374-0","Francis Karen C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786842\u002F000162828026041374\u002F0001628280-26-041374-index.htm",9255,74100,267562.05,{"cik":29,"filedAt":98,"filingId":99,"formType":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"2026-03-30T00:00:00.000Z","0001628280-26-021855-0","4",36.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851606\u002F000162828026021855\u002F0001628280-26-021855-index.htm",1.085,50264.196,39.9497,"2026-03-26",{"cik":29,"filedAt":98,"filingId":108,"formType":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":113,"intentLabel":47,"signalQuality":48},"0001628280-26-021855-1",37.33,905,51169.196,33783.65,"2026-03-27",{"cik":29,"filedAt":115,"filingId":116,"formType":100,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":48},"2026-03-03T00:00:00.000Z","0001628280-26-013773-0","Aga Anshooman","EVP, Chief Financial Officer",40.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711750\u002F000162828026013773\u002F0001628280-26-013773-index.htm",4439,138830,181643.88,"F","2026-02-27","Tax withholding",{"cik":29,"filedAt":115,"filingId":128,"formType":100,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":120,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134,"intentLabel":135,"signalQuality":136,"insiderHistory":137},"0001628280-26-013773-1",40.16,5489,133341,220438.24,"S","2026-03-02","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":139,"formType":100,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":48},"0001628280-26-013783-0","Shimp Paul V.","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911351\u002F000162828026013783\u002F0001628280-26-013783-index.htm",1184,27849,48449.28,{"cik":29,"filedAt":115,"filingId":147,"formType":100,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":48},"0001628280-26-013779-0","Rowen Kathryn K.","EVP Chief Transf. & Op Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820903\u002F000162828026013779\u002F0001628280-26-013779-index.htm",2960,93056,121123.20000000001,{"cik":29,"filedAt":115,"filingId":155,"formType":100,"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":156,"ownerTitle":157,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":48},"0001628280-26-013765-0","Morelli Mark D","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411290\u002F000162828026013765\u002F0001628280-26-013765-index.htm",14998,546214,613718.16,"manufacturing",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"HSY","HERSHEY CO",{"ticker":168,"issuerName":169},"ANET","Arista Networks, Inc.",{"ticker":171,"issuerName":172},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":174,"issuerName":175},"TDG","TransDigm Group INC",{"ticker":177,"issuerName":178},"LEG","LEGGETT & PLATT INC",{"ticker":180,"issuerName":181},"ROK","ROCKWELL AUTOMATION, INC",{"count":183,"fetchedAt":184,"source":185},15,"2026-08-03T21:13:05.588Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},4523904150.390625,"fresh","2026-07-31",3,"2026-05-04",{"count":194,"fetchedAt":195,"source":185},1,"2026-08-03T21:13:05.590Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Mark D. Morelli","Hardware, Equipment & Parts",8000,"2020-09-24","US","NC","Raleigh","https:\u002F\u002Fwww.vontier.com",1.166,"27.253-48.2","2026-06-12T17:00:26.783Z",{"count":194,"fetchedAt":195,"source":185},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":194,"fetchedAt":195,"source":185},{"data":215,"meta":1562},{"congressTrades":216,"insiderTrades":217,"priceHistory":233,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":71,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":76,"shares":62,"sharesOwnedAfter":77,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":79,"filingId":80,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":81,"shares":62,"sharesOwnedAfter":82,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":87,"shares":62,"sharesOwnedAfter":88,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":98,"filingId":99,"formType":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":108,"formType":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":113},{"cik":29,"filedAt":115,"filingId":116,"formType":100,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125},{"cik":29,"filedAt":115,"filingId":128,"formType":100,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":120,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134},{"cik":29,"filedAt":115,"filingId":139,"formType":100,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":124,"transactionDate":125},{"cik":29,"filedAt":115,"filingId":147,"formType":100,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":124,"transactionDate":125},{"cik":29,"filedAt":115,"filingId":155,"formType":100,"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":156,"ownerTitle":157,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":124,"transactionDate":125},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,332,335,338,341,344,347,350,352,355,358,361,364,367,370,373,376,379,382,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,586,589,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,844,847,850,852,855,858,861,864,866,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,959,962,965,967,970,973,976,979,982,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1345,1348,1351,1354,1357,1359,1361,1364,1367,1370,1373,1376,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1491,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560],{"date":235,"close":236},"2021-08-06",33.41999816894531,{"date":238,"close":239},"2021-08-13",34.2400016784668,{"date":241,"close":242},"2021-08-20",34.439998626708984,{"date":244,"close":245},"2021-08-27",36.18000030517578,{"date":247,"close":248},"2021-09-03",36.849998474121094,{"date":250,"close":251},"2021-09-10",36.27000045776367,{"date":253,"close":254},"2021-09-17",35.13999938964844,{"date":256,"close":257},"2021-09-24",34.880001068115234,{"date":259,"close":260},"2021-10-01",34.040000915527344,{"date":262,"close":263},"2021-10-08",33.779998779296875,{"date":265,"close":266},"2021-10-15",34.11000061035156,{"date":268,"close":269},"2021-10-22",34.34000015258789,{"date":271,"close":272},"2021-10-29",33.83000183105469,{"date":274,"close":275},"2021-11-05",33.54999923706055,{"date":277,"close":278},"2021-11-12",33.61000061035156,{"date":280,"close":281},"2021-11-19",33.95000076293945,{"date":283,"close":284},"2021-11-26",32.470001220703125,{"date":286,"close":287},"2021-12-03",30.639999389648438,{"date":289,"close":290},"2021-12-10",30.809999465942383,{"date":292,"close":293},"2021-12-17",29.989999771118164,{"date":295,"close":296},"2021-12-23",30.360000610351562,{"date":298,"close":299},"2021-12-31",30.729999542236328,{"date":301,"close":302},"2022-01-07",30.579999923706055,{"date":304,"close":305},"2022-01-14",30,{"date":307,"close":308},"2022-01-21",28.270000457763672,{"date":310,"close":311},"2022-01-28",27.59000015258789,{"date":313,"close":314},"2022-02-04",26.989999771118164,{"date":316,"close":317},"2022-02-11",27.520000457763672,{"date":319,"close":320},"2022-02-18",24.479999542236328,{"date":322,"close":323},"2022-02-25",24.209999084472656,{"date":325,"close":326},"2022-03-04",23.899999618530273,{"date":328,"close":329},"2022-03-11",23,{"date":331,"close":320},"2022-03-18",{"date":333,"close":334},"2022-03-25",24.65999984741211,{"date":336,"close":337},"2022-04-01",25.049999237060547,{"date":339,"close":340},"2022-04-08",25,{"date":342,"close":343},"2022-04-14",25.020000457763672,{"date":345,"close":346},"2022-04-22",25.969999313354492,{"date":348,"close":349},"2022-04-29",25.6200008392334,{"date":351,"close":314},"2022-05-06",{"date":353,"close":354},"2022-05-13",26.770000457763672,{"date":356,"close":357},"2022-05-20",28.110000610351562,{"date":359,"close":360},"2022-05-27",27.56999969482422,{"date":362,"close":363},"2022-06-03",26.719999313354492,{"date":365,"close":366},"2022-06-10",24.889999389648438,{"date":368,"close":369},"2022-06-17",22.889999389648438,{"date":371,"close":372},"2022-06-24",23.3700008392334,{"date":374,"close":375},"2022-07-01",23.010000228881836,{"date":377,"close":378},"2022-07-08",22.31999969482422,{"date":380,"close":381},"2022-07-15",22.049999237060547,{"date":383,"close":323},"2022-07-22",{"date":385,"close":386},"2022-07-29",25.799999237060547,{"date":388,"close":389},"2022-08-05",24.719999313354492,{"date":391,"close":323},"2022-08-12",{"date":393,"close":394},"2022-08-19",23.649999618530273,{"date":396,"close":397},"2022-08-26",22.56999969482422,{"date":399,"close":400},"2022-09-02",21.610000610351562,{"date":402,"close":403},"2022-09-09",21.809999465942383,{"date":405,"close":406},"2022-09-16",19.530000686645508,{"date":408,"close":409},"2022-09-23",18.110000610351562,{"date":411,"close":412},"2022-09-30",16.709999084472656,{"date":414,"close":415},"2022-10-07",17,{"date":417,"close":418},"2022-10-14",17.09000015258789,{"date":420,"close":421},"2022-10-21",18.270000457763672,{"date":423,"close":424},"2022-10-28",19.479999542236328,{"date":426,"close":427},"2022-11-04",17.760000228881836,{"date":429,"close":430},"2022-11-11",20.579999923706055,{"date":432,"close":433},"2022-11-18",19.31999969482422,{"date":435,"close":436},"2022-11-25",19.579999923706055,{"date":438,"close":436},"2022-12-02",{"date":440,"close":441},"2022-12-09",19.079999923706055,{"date":443,"close":444},"2022-12-16",18.639999389648438,{"date":446,"close":447},"2022-12-23",18.8799991607666,{"date":449,"close":450},"2022-12-30",19.329999923706055,{"date":452,"close":453},"2023-01-06",20.8700008392334,{"date":455,"close":456},"2023-01-13",21.860000610351562,{"date":458,"close":459},"2023-01-20",21.6299991607666,{"date":461,"close":462},"2023-01-27",22.350000381469727,{"date":464,"close":465},"2023-02-03",23.860000610351562,{"date":467,"close":468},"2023-02-10",23.139999389648438,{"date":470,"close":471},"2023-02-17",26.1200008392334,{"date":473,"close":474},"2023-02-24",25.90999984741211,{"date":476,"close":477},"2023-03-03",27.510000228881836,{"date":479,"close":480},"2023-03-10",25.649999618530273,{"date":482,"close":483},"2023-03-17",25.239999771118164,{"date":485,"close":486},"2023-03-24",25.540000915527344,{"date":488,"close":489},"2023-03-31",27.34000015258789,{"date":491,"close":492},"2023-04-06",25.68000030517578,{"date":494,"close":495},"2023-04-14",26.959999084472656,{"date":497,"close":498},"2023-04-21",27.40999984741211,{"date":500,"close":501},"2023-04-28",27.1299991607666,{"date":503,"close":504},"2023-05-05",27.790000915527344,{"date":506,"close":507},"2023-05-12",27.860000610351562,{"date":509,"close":510},"2023-05-19",29.290000915527344,{"date":512,"close":513},"2023-05-26",30.030000686645508,{"date":515,"close":516},"2023-06-02",30.18000030517578,{"date":518,"close":519},"2023-06-09",30.760000228881836,{"date":521,"close":522},"2023-06-16",31.530000686645508,{"date":524,"close":525},"2023-06-23",30.6200008392334,{"date":527,"close":528},"2023-06-30",32.209999084472656,{"date":530,"close":531},"2023-07-07",31.8700008392334,{"date":533,"close":534},"2023-07-14",32.40999984741211,{"date":536,"close":537},"2023-07-21",31.809999465942383,{"date":539,"close":519},"2023-07-28",{"date":541,"close":542},"2023-08-04",29.68000030517578,{"date":544,"close":545},"2023-08-11",29.209999084472656,{"date":547,"close":548},"2023-08-18",29.09000015258789,{"date":550,"close":287},"2023-08-25",{"date":552,"close":553},"2023-09-01",31.829999923706055,{"date":555,"close":556},"2023-09-08",30.1200008392334,{"date":558,"close":559},"2023-09-15",30.200000762939453,{"date":561,"close":562},"2023-09-22",30.34000015258789,{"date":564,"close":565},"2023-09-29",30.920000076293945,{"date":567,"close":568},"2023-10-06",30.81999969482422,{"date":570,"close":571},"2023-10-13",30.90999984741211,{"date":573,"close":574},"2023-10-20",30.020000457763672,{"date":576,"close":577},"2023-10-27",29.139999389648438,{"date":579,"close":580},"2023-11-03",32.33000183105469,{"date":582,"close":583},"2023-11-10",32.29999923706055,{"date":585,"close":281},"2023-11-17",{"date":587,"close":588},"2023-11-24",33.36000061035156,{"date":590,"close":269},"2023-12-01",{"date":592,"close":239},"2023-12-08",{"date":594,"close":595},"2023-12-15",34.91999816894531,{"date":597,"close":598},"2023-12-22",34.40999984741211,{"date":600,"close":601},"2023-12-29",34.54999923706055,{"date":603,"close":604},"2024-01-05",33.66999816894531,{"date":606,"close":607},"2024-01-12",34.720001220703125,{"date":609,"close":610},"2024-01-19",35.31999969482422,{"date":612,"close":613},"2024-01-26",34.529998779296875,{"date":615,"close":616},"2024-02-02",36.029998779296875,{"date":618,"close":619},"2024-02-09",36.70000076293945,{"date":621,"close":622},"2024-02-16",41.099998474121094,{"date":624,"close":625},"2024-02-23",42.619998931884766,{"date":627,"close":628},"2024-03-01",43.119998931884766,{"date":630,"close":631},"2024-03-08",43.40999984741211,{"date":633,"close":634},"2024-03-15",43.189998626708984,{"date":636,"close":637},"2024-03-22",44.7599983215332,{"date":639,"close":640},"2024-03-28",45.36000061035156,{"date":642,"close":643},"2024-04-05",43.09000015258789,{"date":645,"close":646},"2024-04-12",41.56999969482422,{"date":648,"close":649},"2024-04-19",39.959999084472656,{"date":651,"close":652},"2024-04-26",41.220001220703125,{"date":654,"close":655},"2024-05-03",39.439998626708984,{"date":657,"close":658},"2024-05-10",40.599998474121094,{"date":660,"close":661},"2024-05-17",39.77000045776367,{"date":663,"close":664},"2024-05-24",40.38999938964844,{"date":666,"close":667},"2024-05-31",39.97999954223633,{"date":669,"close":670},"2024-06-07",39.02000045776367,{"date":672,"close":673},"2024-06-14",38.130001068115234,{"date":675,"close":676},"2024-06-21",39.540000915527344,{"date":678,"close":679},"2024-06-28",38.20000076293945,{"date":681,"close":682},"2024-07-05",38.06999969482422,{"date":684,"close":685},"2024-07-12",39.599998474121094,{"date":687,"close":688},"2024-07-19",39.75,{"date":690,"close":691},"2024-07-26",39.2400016784668,{"date":693,"close":694},"2024-08-02",33.02000045776367,{"date":696,"close":697},"2024-08-09",33.439998626708984,{"date":699,"close":700},"2024-08-16",34.15999984741211,{"date":702,"close":703},"2024-08-23",35.029998779296875,{"date":705,"close":703},"2024-08-30",{"date":707,"close":708},"2024-09-06",32.54999923706055,{"date":710,"close":711},"2024-09-13",33.13999938964844,{"date":713,"close":714},"2024-09-20",33.2400016784668,{"date":716,"close":717},"2024-09-27",33.880001068115234,{"date":719,"close":720},"2024-10-04",33.689998626708984,{"date":722,"close":723},"2024-10-11",34.5099983215332,{"date":725,"close":726},"2024-10-18",35.29999923706055,{"date":728,"close":729},"2024-10-25",34.029998779296875,{"date":731,"close":732},"2024-11-01",36.959999084472656,{"date":734,"close":735},"2024-11-08",40.04999923706055,{"date":737,"close":738},"2024-11-15",38.08000183105469,{"date":740,"close":741},"2024-11-22",38.84000015258789,{"date":743,"close":744},"2024-11-29",39.2599983215332,{"date":746,"close":747},"2024-12-06",38.63999938964844,{"date":749,"close":685},"2024-12-13",{"date":751,"close":752},"2024-12-20",36.529998779296875,{"date":754,"close":755},"2024-12-27",36.61000061035156,{"date":757,"close":758},"2025-01-03",36.720001220703125,{"date":760,"close":761},"2025-01-10",35.970001220703125,{"date":763,"close":764},"2025-01-17",37.459999084472656,{"date":766,"close":767},"2025-01-24",38.619998931884766,{"date":769,"close":770},"2025-01-31",38.54999923706055,{"date":772,"close":773},"2025-02-07",38.38999938964844,{"date":775,"close":776},"2025-02-14",39.27000045776367,{"date":778,"close":779},"2025-02-21",37.709999084472656,{"date":781,"close":782},"2025-02-28",37.349998474121094,{"date":784,"close":785},"2025-03-07",33.63999938964844,{"date":787,"close":788},"2025-03-14",33.150001525878906,{"date":790,"close":791},"2025-03-21",33.709999084472656,{"date":793,"close":794},"2025-03-28",32.79999923706055,{"date":796,"close":797},"2025-04-04",28.899999618530273,{"date":799,"close":800},"2025-04-11",29.940000534057617,{"date":802,"close":803},"2025-04-17",30.040000915527344,{"date":805,"close":806},"2025-04-25",31.299999237060547,{"date":808,"close":809},"2025-05-02",33.290000915527344,{"date":811,"close":812},"2025-05-09",34.849998474121094,{"date":814,"close":815},"2025-05-16",37.06999969482422,{"date":817,"close":818},"2025-05-23",35.2599983215332,{"date":820,"close":821},"2025-05-30",35.75,{"date":823,"close":824},"2025-06-06",36.09000015258789,{"date":826,"close":827},"2025-06-13",35.5,{"date":829,"close":830},"2025-06-20",35.7400016784668,{"date":832,"close":833},"2025-06-27",37,{"date":835,"close":836},"2025-07-03",38.439998626708984,{"date":838,"close":839},"2025-07-11",38.27000045776367,{"date":841,"close":836},"2025-07-18",{"date":843,"close":661},"2025-07-25",{"date":845,"close":846},"2025-07-30",39.7400016784668,{"date":848,"close":849},"2025-07-31",41.470001220703125,{"date":851,"close":664},"2025-08-01",{"date":853,"close":854},"2025-08-04",41.209999084472656,{"date":856,"close":857},"2025-08-05",41.20000076293945,{"date":859,"close":860},"2025-08-06",40.54999923706055,{"date":862,"close":863},"2025-08-07",40.369998931884766,{"date":865,"close":860},"2025-08-08",{"date":867,"close":863},"2025-08-11",{"date":869,"close":870},"2025-08-12",42.040000915527344,{"date":872,"close":873},"2025-08-13",43.18000030517578,{"date":875,"close":876},"2025-08-14",43.06999969482422,{"date":878,"close":879},"2025-08-15",42.11000061035156,{"date":881,"close":882},"2025-08-18",42.45000076293945,{"date":884,"close":885},"2025-08-19",42.68000030517578,{"date":887,"close":888},"2025-08-20",42.08000183105469,{"date":890,"close":891},"2025-08-21",42.279998779296875,{"date":893,"close":894},"2025-08-22",43.709999084472656,{"date":896,"close":897},"2025-08-25",43.130001068115234,{"date":899,"close":900},"2025-08-26",43.41999816894531,{"date":902,"close":903},"2025-08-27",43.470001220703125,{"date":905,"close":906},"2025-08-28",43.43000030517578,{"date":908,"close":909},"2025-08-29",42.90999984741211,{"date":911,"close":912},"2025-09-02",42.400001525878906,{"date":914,"close":915},"2025-09-03",42.560001373291016,{"date":917,"close":918},"2025-09-04",43.290000915527344,{"date":920,"close":921},"2025-09-05",43.45000076293945,{"date":923,"close":924},"2025-09-08",43.380001068115234,{"date":926,"close":927},"2025-09-09",42.58000183105469,{"date":929,"close":909},"2025-09-10",{"date":931,"close":932},"2025-09-11",43.22999954223633,{"date":934,"close":935},"2025-09-12",42.849998474121094,{"date":937,"close":938},"2025-09-15",42.75,{"date":940,"close":941},"2025-09-16",42.59000015258789,{"date":943,"close":944},"2025-09-17",42.56999969482422,{"date":946,"close":947},"2025-09-18",43.52000045776367,{"date":949,"close":950},"2025-09-19",43.27000045776367,{"date":952,"close":953},"2025-09-22",43.13999938964844,{"date":955,"close":956},"2025-09-23",42.91999816894531,{"date":958,"close":891},"2025-09-24",{"date":960,"close":961},"2025-09-25",41.7599983215332,{"date":963,"close":964},"2025-09-26",42.15999984741211,{"date":966,"close":961},"2025-09-29",{"date":968,"close":969},"2025-09-30",41.970001220703125,{"date":971,"close":972},"2025-10-01",41.779998779296875,{"date":974,"close":975},"2025-10-02",41.81999969482422,{"date":977,"close":978},"2025-10-03",41.40999984741211,{"date":980,"close":981},"2025-10-06",40.470001220703125,{"date":983,"close":661},"2025-10-07",{"date":985,"close":649},"2025-10-08",{"date":987,"close":988},"2025-10-09",39.61000061035156,{"date":990,"close":991},"2025-10-10",38.380001068115234,{"date":993,"close":994},"2025-10-13",38.4900016784668,{"date":996,"close":997},"2025-10-14",39.13999938964844,{"date":999,"close":1000},"2025-10-15",40.41999816894531,{"date":1002,"close":1003},"2025-10-16",41.400001525878906,{"date":1005,"close":1006},"2025-10-17",42.5099983215332,{"date":1008,"close":1009},"2025-10-20",43.04999923706055,{"date":1011,"close":1012},"2025-10-21",43.209999084472656,{"date":1014,"close":1015},"2025-10-22",42.2599983215332,{"date":1017,"close":1018},"2025-10-23",43.02000045776367,{"date":1020,"close":1021},"2025-10-24",42.88999938964844,{"date":1023,"close":1024},"2025-10-27",43.029998779296875,{"date":1026,"close":1027},"2025-10-28",42.709999084472656,{"date":1029,"close":938},"2025-10-29",{"date":1031,"close":738},"2025-10-30",{"date":1033,"close":1034},"2025-10-31",38.5,{"date":1036,"close":1037},"2025-11-03",37.849998474121094,{"date":1039,"close":1040},"2025-11-04",37.61000061035156,{"date":1042,"close":673},"2025-11-05",{"date":1044,"close":1045},"2025-11-06",37.810001373291016,{"date":1047,"close":1048},"2025-11-07",37.959999084472656,{"date":1050,"close":1051},"2025-11-10",37.88999938964844,{"date":1053,"close":1054},"2025-11-11",37.310001373291016,{"date":1056,"close":1057},"2025-11-12",37.18000030517578,{"date":1059,"close":251},"2025-11-13",{"date":1061,"close":1062},"2025-11-14",35.900001525878906,{"date":1064,"close":1065},"2025-11-17",34.70000076293945,{"date":1067,"close":1068},"2025-11-18",34.66999816894531,{"date":1070,"close":1071},"2025-11-19",34.61000061035156,{"date":1073,"close":281},"2025-11-20",{"date":1075,"close":1076},"2025-11-21",34.88999938964844,{"date":1078,"close":1079},"2025-11-24",35.2400016784668,{"date":1081,"close":1082},"2025-11-25",35.70000076293945,{"date":1084,"close":1085},"2025-11-26",35.720001220703125,{"date":1087,"close":1088},"2025-11-28",36.279998779296875,{"date":1090,"close":1091},"2025-12-01",35.849998474121094,{"date":1093,"close":1094},"2025-12-02",35.63999938964844,{"date":1096,"close":1097},"2025-12-03",35.90999984741211,{"date":1099,"close":616},"2025-12-04",{"date":1101,"close":1102},"2025-12-05",36.20000076293945,{"date":1104,"close":821},"2025-12-08",{"date":1106,"close":1107},"2025-12-09",35.81999969482422,{"date":1109,"close":1110},"2025-12-10",36.349998474121094,{"date":1112,"close":1113},"2025-12-11",37.15999984741211,{"date":1115,"close":1116},"2025-12-12",37.099998474121094,{"date":1118,"close":1119},"2025-12-15",37.290000915527344,{"date":1121,"close":1122},"2025-12-16",37.66999816894531,{"date":1124,"close":1125},"2025-12-17",37.560001373291016,{"date":1127,"close":1128},"2025-12-18",37.630001068115234,{"date":1130,"close":1131},"2025-12-19",37.86000061035156,{"date":1133,"close":1134},"2025-12-22",37.91999816894531,{"date":1136,"close":1137},"2025-12-23",37.93000030517578,{"date":1139,"close":1140},"2025-12-24",38.04999923706055,{"date":1142,"close":1143},"2025-12-26",38.119998931884766,{"date":1145,"close":1146},"2025-12-29",37.900001525878906,{"date":1148,"close":1037},"2025-12-30",{"date":1150,"close":1057},"2025-12-31",{"date":1152,"close":1153},"2026-01-02",37.79999923706055,{"date":1155,"close":1140},"2026-01-05",{"date":1157,"close":1158},"2026-01-06",38.459999084472656,{"date":1160,"close":1161},"2026-01-07",37.47999954223633,{"date":1163,"close":1164},"2026-01-08",38.79999923706055,{"date":1166,"close":1167},"2026-01-09",38.9900016784668,{"date":1169,"close":1170},"2026-01-12",38.75,{"date":1172,"close":1173},"2026-01-13",38.61000061035156,{"date":1175,"close":1176},"2026-01-14",38.34000015258789,{"date":1178,"close":1179},"2026-01-15",38.880001068115234,{"date":1181,"close":1182},"2026-01-16",37.880001068115234,{"date":1184,"close":1185},"2026-01-20",36.66999816894531,{"date":1187,"close":1057},"2026-01-21",{"date":1189,"close":1125},"2026-01-22",{"date":1191,"close":1192},"2026-01-23",36.869998931884766,{"date":1194,"close":1195},"2026-01-26",37.31999969482422,{"date":1197,"close":833},"2026-01-27",{"date":1199,"close":1200},"2026-01-28",36.900001525878906,{"date":1202,"close":1203},"2026-01-29",37.43000030517578,{"date":1205,"close":1206},"2026-01-30",37.5,{"date":1208,"close":1209},"2026-02-02",37.77000045776367,{"date":1211,"close":1212},"2026-02-03",38.77000045776367,{"date":1214,"close":1215},"2026-02-04",40.18000030517578,{"date":1217,"close":1218},"2026-02-05",40.2599983215332,{"date":1220,"close":1221},"2026-02-06",42.099998474121094,{"date":1223,"close":927},"2026-02-09",{"date":1225,"close":915},"2026-02-10",{"date":1227,"close":1228},"2026-02-11",40.709999084472656,{"date":1230,"close":1221},"2026-02-12",{"date":1232,"close":1233},"2026-02-13",41.790000915527344,{"date":1235,"close":1236},"2026-02-17",40.619998931884766,{"date":1238,"close":1239},"2026-02-18",40.95000076293945,{"date":1241,"close":1242},"2026-02-19",41.0099983215332,{"date":1244,"close":1245},"2026-02-20",40.959999084472656,{"date":1247,"close":1248},"2026-02-23",40.43000030517578,{"date":1250,"close":1251},"2026-02-24",40.939998626708984,{"date":1253,"close":1254},"2026-02-25",40.68000030517578,{"date":1256,"close":1257},"2026-02-26",41.02000045776367,{"date":125,"close":1259},40.91999816894531,{"date":134,"close":1261},41.11000061035156,{"date":1263,"close":1264},"2026-03-03",40.34000015258789,{"date":1266,"close":1267},"2026-03-04",40.529998779296875,{"date":1269,"close":1270},"2026-03-05",39.58000183105469,{"date":1272,"close":1273},"2026-03-06",38.349998474121094,{"date":1275,"close":1276},"2026-03-09",38.599998474121094,{"date":1278,"close":1279},"2026-03-10",38.060001373291016,{"date":1281,"close":1282},"2026-03-11",37.75,{"date":1284,"close":1285},"2026-03-12",36.209999084472656,{"date":1287,"close":1288},"2026-03-13",36.0099983215332,{"date":1290,"close":1291},"2026-03-16",36.29999923706055,{"date":1293,"close":1294},"2026-03-17",36.45000076293945,{"date":1296,"close":1297},"2026-03-18",35.54999923706055,{"date":1299,"close":1300},"2026-03-19",35.33000183105469,{"date":1302,"close":1303},"2026-03-20",35.20000076293945,{"date":1305,"close":1306},"2026-03-23",36.4900016784668,{"date":1308,"close":1309},"2026-03-24",36.93000030517578,{"date":1311,"close":1312},"2026-03-25",36.7400016784668,{"date":106,"close":1314},35.939998626708984,{"date":113,"close":1316},35.11000061035156,{"date":1318,"close":1319},"2026-03-30",34.209999084472656,{"date":1321,"close":1322},"2026-03-31",35.470001220703125,{"date":1324,"close":1325},"2026-04-01",35.959999084472656,{"date":1327,"close":1328},"2026-04-02",35.369998931884766,{"date":1330,"close":1331},"2026-04-06",35.45000076293945,{"date":1333,"close":1334},"2026-04-07",35.34000015258789,{"date":1336,"close":1337},"2026-04-08",36.880001068115234,{"date":1339,"close":1113},"2026-04-09",{"date":1341,"close":1342},"2026-04-10",37.0099983215332,{"date":1344,"close":1203},"2026-04-13",{"date":1346,"close":1347},"2026-04-14",37.59000015258789,{"date":1349,"close":1350},"2026-04-15",36.400001525878906,{"date":1352,"close":1353},"2026-04-16",36.470001220703125,{"date":1355,"close":1356},"2026-04-17",37.29999923706055,{"date":1358,"close":782},"2026-04-20",{"date":1360,"close":758},"2026-04-21",{"date":1362,"close":1363},"2026-04-22",36.33000183105469,{"date":1365,"close":1366},"2026-04-23",36.83000183105469,{"date":1368,"close":1369},"2026-04-24",36.15999984741211,{"date":1371,"close":1372},"2026-04-27",36.04999923706055,{"date":1374,"close":1375},"2026-04-28",35.40999984741211,{"date":1377,"close":607},"2026-04-29",{"date":1379,"close":1380},"2026-04-30",35.880001068115234,{"date":1382,"close":1383},"2026-05-01",35.15999984741211,{"date":192,"close":1385},34.790000915527344,{"date":1387,"close":1388},"2026-05-05",34.90999984741211,{"date":1390,"close":1391},"2026-05-06",35.040000915527344,{"date":1393,"close":1394},"2026-05-07",30.670000076293945,{"date":1396,"close":1397},"2026-05-08",30.09000015258789,{"date":1399,"close":1400},"2026-05-11",29.969999313354492,{"date":1402,"close":1403},"2026-05-12",29.309999465942383,{"date":1405,"close":1406},"2026-05-13",29.020000457763672,{"date":1408,"close":1409},"2026-05-14",28.719999313354492,{"date":1411,"close":1412},"2026-05-15",28.030000686645508,{"date":1414,"close":1415},"2026-05-18",27.989999771118164,{"date":1417,"close":1418},"2026-05-19",27.799999237060547,{"date":1420,"close":1421},"2026-05-20",28.420000076293945,{"date":1423,"close":1424},"2026-05-21",28.920000076293945,{"date":1426,"close":1427},"2026-05-22",29.6299991607666,{"date":1429,"close":1430},"2026-05-26",29.520000457763672,{"date":1432,"close":1433},"2026-05-27",29.219999313354492,{"date":1435,"close":1436},"2026-05-28",28.889999389648438,{"date":1438,"close":1439},"2026-05-29",28.3799991607666,{"date":1441,"close":1442},"2026-06-01",28.459999084472656,{"date":1444,"close":1445},"2026-06-02",28.389999389648438,{"date":1447,"close":1448},"2026-06-03",28.469999313354492,{"date":65,"close":1450},28.31999969482422,{"date":1452,"close":1453},"2026-06-05",28.149999618530273,{"date":1455,"close":1456},"2026-06-08",28.40999984741211,{"date":1458,"close":1459},"2026-06-09",28.81999969482422,{"date":1461,"close":1450},"2026-06-10",{"date":1463,"close":1464},"2026-06-11",28.670000076293945,{"date":1466,"close":1467},"2026-06-12",29.270000457763672,{"date":1469,"close":1470},"2026-06-15",29.540000915527344,{"date":1472,"close":1473},"2026-06-16",29.780000686645508,{"date":1475,"close":1476},"2026-06-17",29.040000915527344,{"date":1478,"close":1479},"2026-06-18",29.90999984741211,{"date":1481,"close":1482},"2026-06-22",30.459999084472656,{"date":1484,"close":1485},"2026-06-23",30.06999969482422,{"date":1487,"close":1488},"2026-06-24",30.25,{"date":46,"close":1490},30.3700008392334,{"date":55,"close":1492},29.610000610351562,{"date":1494,"close":1495},"2026-06-29",28.709999084472656,{"date":1497,"close":1498},"2026-06-30",29,{"date":1500,"close":1501},"2026-07-01",28.579999923706055,{"date":1503,"close":1504},"2026-07-02",28.6200008392334,{"date":1506,"close":1507},"2026-07-06",29.06999969482422,{"date":1509,"close":1510},"2026-07-07",28.489999771118164,{"date":1512,"close":1513},"2026-07-08",28.520000457763672,{"date":1515,"close":1424},"2026-07-09",{"date":1517,"close":1518},"2026-07-10",29.420000076293945,{"date":1520,"close":1521},"2026-07-13",29.34000015258789,{"date":1523,"close":1524},"2026-07-14",29.360000610351562,{"date":1526,"close":542},"2026-07-15",{"date":1528,"close":1529},"2026-07-16",30.600000381469727,{"date":1531,"close":1532},"2026-07-17",30.350000381469727,{"date":1534,"close":1535},"2026-07-20",29.790000915527344,{"date":1537,"close":1538},"2026-07-21",30.229999542236328,{"date":1540,"close":1541},"2026-07-22",30.190000534057617,{"date":1543,"close":1544},"2026-07-23",30.270000457763672,{"date":1546,"close":1547},"2026-07-24",30.780000686645508,{"date":1549,"close":1550},"2026-07-27",31.84000015258789,{"date":1552,"close":1553},"2026-07-28",32.83000183105469,{"date":1555,"close":1556},"2026-07-29",32.25,{"date":1558,"close":1559},"2026-07-30",31.889999389648438,{"date":190,"close":1561},32.130001068115234,{"count":194,"fetchedAt":1563,"source":185},"2026-08-03T21:13:05.595Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1565},"\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>",1785791585538]