[{"data":1,"prerenderedAt":1501},["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-AEP":25,"$fZA7eDpu-NXpq-TIAUBEcHQrXKRODQSAO6CzToY8Cy-Y":26,"ticker-mcap-AEP":90,"ticker-profile-AEP":99,"ticker-earnings-AEP":113,"ticker-congress-AEP":118},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"4904","AMERICAN ELECTRIC POWER CO INC","Energy","AEP",[34,50,58],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-05T00:00:00.000Z","0001628280-26-030276-0","4","Hall Greg B","Executive Vice President","D",136.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869009\u002F000162828026030276\u002F0001628280-26-030276-index.htm",4306,36019,589534.46,"F","2026-05-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-030282-0","Dixon Kate","Controller, CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927283\u002F000162828026030282\u002F0001628280-26-030282-index.htm",636,17780,87074.76,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-030279-0","Cannon Douglas A","President AEP Transmission","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073344\u002F000162828026030279\u002F0001628280-26-030279-index.htm",1770,25655,242330.69999999998,"energy",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"OKLO","Oklo Inc.",{"ticker":72,"issuerName":73},"AWR","AMERICAN STATES WATER CO",{"ticker":75,"issuerName":76},"VST","Vistra Corp.",{"ticker":78,"issuerName":79},"PBF","PBF Energy Inc.",{"ticker":81,"issuerName":82},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":84,"issuerName":85},"VG","Venture Global, Inc.",{"count":87,"fetchedAt":88,"source":89},3,"2026-07-31T09:12:10.163Z","sqlite",{"data":91,"meta":96},{"value":92,"quality":93,"closeDate":94,"ageDays":87,"sharesAsOf":95},72376843438.76717,"fresh","2026-07-28","2026-05-05",{"count":97,"fetchedAt":98,"source":89},1,"2026-07-31T09:12:10.164Z",{"data":100,"meta":112},{"ticker":32,"ceo":101,"industry":102,"fullTimeEmployees":103,"ipoDate":104,"country":105,"state":106,"city":107,"website":108,"exchangeShort":25,"marketCap":25,"beta":109,"range52w":110,"fetchedAt":111},"William J. Fehrman","Regulated Electric",17581,"1962-01-02","US","OH","Columbus","https:\u002F\u002Fwww.aep.com",0.504,"105.7-140.58","2026-07-24T18:04:53.221Z",{"count":97,"fetchedAt":98,"source":89},{"data":114,"meta":116},{"ticker":32,"points":115},[],{"count":97,"fetchedAt":117,"source":89},"2026-07-31T09:12:10.165Z",{"data":119,"meta":1499},{"congressTrades":120,"insiderTrades":140,"priceHistory":144,"ticker":32},[121],{"amountLabel":122,"amountMax":123,"amountMid":124,"amountMin":125,"assetDescription":126,"assetType":127,"chamber":128,"district":129,"disclosureDate":130,"filingId":131,"ingestedAt":132,"memberName":133,"memberSlug":134,"owner":135,"party":136,"sourceLink":137,"ticker":32,"transactionDate":138,"type":139},"$1,001 - $15,000",15000,8001,1001,"American Electric Power Co Inc","Stock","house","OH02","2026-06-15","david-taylor|AEP|2026-06-05|Purchase|$1,001 - $15,000|","2026-06-15T20:00:41.789Z","David Taylor","david-taylor","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034780.pdf","2026-06-05","Purchase",[141,142,143],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,417,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,638,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497],{"date":146,"close":147},"2021-08-06",89.33999633789062,{"date":149,"close":150},"2021-08-13",89.69000244140625,{"date":152,"close":153},"2021-08-20",91.08000183105469,{"date":155,"close":156},"2021-08-27",89.29000091552734,{"date":158,"close":159},"2021-09-03",90.41000366210938,{"date":161,"close":162},"2021-09-10",88.83000183105469,{"date":164,"close":165},"2021-09-17",84.0999984741211,{"date":167,"close":168},"2021-09-24",82.05000305175781,{"date":170,"close":171},"2021-10-01",81.37999725341797,{"date":173,"close":174},"2021-10-08",83.58000183105469,{"date":176,"close":177},"2021-10-15",83.48999786376953,{"date":179,"close":180},"2021-10-22",85.58000183105469,{"date":182,"close":183},"2021-10-29",84.70999908447266,{"date":185,"close":186},"2021-11-05",85.04000091552734,{"date":188,"close":189},"2021-11-12",82.0199966430664,{"date":191,"close":192},"2021-11-19",83.37999725341797,{"date":194,"close":195},"2021-11-26",82.55000305175781,{"date":197,"close":198},"2021-12-03",82.33999633789062,{"date":200,"close":201},"2021-12-10",83.98999786376953,{"date":203,"close":204},"2021-12-17",86.54000091552734,{"date":206,"close":207},"2021-12-23",86.5199966430664,{"date":209,"close":210},"2021-12-31",88.97000122070312,{"date":212,"close":213},"2022-01-07",90.80000305175781,{"date":215,"close":216},"2022-01-14",90.9800033569336,{"date":218,"close":219},"2022-01-21",89.97000122070312,{"date":221,"close":222},"2022-01-28",90.12999725341797,{"date":224,"close":225},"2022-02-04",89.16999816894531,{"date":227,"close":228},"2022-02-11",87.6500015258789,{"date":230,"close":231},"2022-02-18",85.70999908447266,{"date":233,"close":234},"2022-02-25",89.45999908447266,{"date":236,"close":237},"2022-03-04",96.33000183105469,{"date":239,"close":240},"2022-03-11",95.54000091552734,{"date":242,"close":243},"2022-03-18",94.06999969482422,{"date":245,"close":246},"2022-03-25",96.83999633789062,{"date":248,"close":249},"2022-04-01",101.51000213623047,{"date":251,"close":252},"2022-04-08",102.98999786376953,{"date":254,"close":255},"2022-04-14",102.04000091552734,{"date":257,"close":258},"2022-04-22",100.25,{"date":260,"close":261},"2022-04-29",99.11000061035156,{"date":263,"close":264},"2022-05-06",99.6500015258789,{"date":266,"close":267},"2022-05-13",99.69000244140625,{"date":269,"close":270},"2022-05-20",99.69999694824219,{"date":272,"close":273},"2022-05-27",103.56999969482422,{"date":275,"close":276},"2022-06-03",101.94999694824219,{"date":278,"close":279},"2022-06-10",98.26000213623047,{"date":281,"close":282},"2022-06-17",88.41000366210938,{"date":284,"close":285},"2022-06-24",93.5999984741211,{"date":287,"close":288},"2022-07-01",97.94999694824219,{"date":290,"close":291},"2022-07-08",94.33999633789062,{"date":293,"close":294},"2022-07-15",95.22000122070312,{"date":296,"close":297},"2022-07-22",94.3499984741211,{"date":299,"close":300},"2022-07-29",98.55999755859375,{"date":302,"close":303},"2022-08-05",99.45999908447266,{"date":305,"close":306},"2022-08-12",103.77999877929688,{"date":308,"close":309},"2022-08-19",104.94000244140625,{"date":311,"close":312},"2022-08-26",101.81999969482422,{"date":314,"close":315},"2022-09-02",101.08999633789062,{"date":317,"close":318},"2022-09-09",104.70999908447266,{"date":320,"close":321},"2022-09-16",100.36000061035156,{"date":323,"close":324},"2022-09-23",97.73999786376953,{"date":326,"close":327},"2022-09-30",86.44999694824219,{"date":329,"close":330},"2022-10-07",82.98999786376953,{"date":332,"close":333},"2022-10-14",83.5199966430664,{"date":335,"close":336},"2022-10-21",85.62999725341797,{"date":338,"close":339},"2022-10-28",89.4000015258789,{"date":341,"close":342},"2022-11-04",89.56999969482422,{"date":344,"close":345},"2022-11-11",89.9800033569336,{"date":347,"close":348},"2022-11-18",91.27999877929688,{"date":350,"close":351},"2022-11-25",95.47000122070312,{"date":353,"close":354},"2022-12-02",95.12000274658203,{"date":356,"close":357},"2022-12-09",96.58000183105469,{"date":359,"close":360},"2022-12-16",94.56999969482422,{"date":362,"close":363},"2022-12-23",95.69000244140625,{"date":365,"close":366},"2022-12-30",94.94999694824219,{"date":368,"close":369},"2023-01-06",96.52999877929688,{"date":371,"close":372},"2023-01-13",94.83999633789062,{"date":374,"close":375},"2023-01-20",92.16999816894531,{"date":377,"close":378},"2023-01-27",93.06999969482422,{"date":380,"close":381},"2023-02-03",92.11000061035156,{"date":383,"close":384},"2023-02-10",90.55000305175781,{"date":386,"close":387},"2023-02-17",92.41000366210938,{"date":389,"close":390},"2023-02-24",90.43000030517578,{"date":392,"close":393},"2023-03-03",89.08999633789062,{"date":395,"close":396},"2023-03-10",87.52999877929688,{"date":398,"close":399},"2023-03-17",90.69999694824219,{"date":401,"close":393},"2023-03-24",{"date":403,"close":404},"2023-03-31",90.98999786376953,{"date":406,"close":407},"2023-04-06",94.88999938964844,{"date":409,"close":410},"2023-04-14",92.5,{"date":412,"close":413},"2023-04-21",93.91999816894531,{"date":415,"close":416},"2023-04-28",92.41999816894531,{"date":418,"close":381},"2023-05-05",{"date":420,"close":421},"2023-05-12",91.66000366210938,{"date":423,"close":424},"2023-05-19",86.55999755859375,{"date":426,"close":427},"2023-05-26",82.25,{"date":429,"close":430},"2023-06-02",83.44999694824219,{"date":432,"close":433},"2023-06-09",83.68000030517578,{"date":435,"close":436},"2023-06-16",84.93000030517578,{"date":438,"close":177},"2023-06-23",{"date":440,"close":441},"2023-06-30",84.19999694824219,{"date":443,"close":444},"2023-07-07",84.29000091552734,{"date":446,"close":447},"2023-07-14",87.22000122070312,{"date":449,"close":450},"2023-07-21",87.93000030517578,{"date":452,"close":453},"2023-07-28",85.41999816894531,{"date":455,"close":456},"2023-08-04",81.23999786376953,{"date":458,"close":459},"2023-08-11",81.11000061035156,{"date":461,"close":462},"2023-08-18",79.0199966430664,{"date":464,"close":465},"2023-08-25",79.33000183105469,{"date":467,"close":468},"2023-09-01",77.5199966430664,{"date":470,"close":471},"2023-09-08",77.73999786376953,{"date":473,"close":474},"2023-09-15",80.04000091552734,{"date":476,"close":477},"2023-09-22",79.16999816894531,{"date":479,"close":480},"2023-09-29",75.22000122070312,{"date":482,"close":483},"2023-10-06",72.19000244140625,{"date":485,"close":486},"2023-10-13",74.47000122070312,{"date":488,"close":489},"2023-10-20",73.3499984741211,{"date":491,"close":492},"2023-10-27",74.93000030517578,{"date":494,"close":495},"2023-11-03",79.72000122070312,{"date":497,"close":498},"2023-11-10",77.69999694824219,{"date":500,"close":501},"2023-11-17",77.38999938964844,{"date":503,"close":504},"2023-11-24",78.5,{"date":506,"close":507},"2023-12-01",80.51000213623047,{"date":509,"close":510},"2023-12-08",79.63999938964844,{"date":512,"close":513},"2023-12-15",82.2300033569336,{"date":515,"close":516},"2023-12-22",80.37999725341797,{"date":518,"close":519},"2023-12-29",81.22000122070312,{"date":521,"close":522},"2024-01-05",84.06999969482422,{"date":524,"close":525},"2024-01-12",81.48999786376953,{"date":527,"close":498},"2024-01-19",{"date":529,"close":530},"2024-01-26",77.83999633789062,{"date":532,"close":533},"2024-02-02",78.62999725341797,{"date":535,"close":536},"2024-02-09",76.66000366210938,{"date":538,"close":539},"2024-02-16",81.3499984741211,{"date":541,"close":542},"2024-02-23",82.44999694824219,{"date":544,"close":545},"2024-03-01",84.98999786376953,{"date":547,"close":548},"2024-03-08",83.83999633789062,{"date":550,"close":551},"2024-03-15",82.11000061035156,{"date":553,"close":554},"2024-03-22",82.94999694824219,{"date":556,"close":557},"2024-03-28",86.0999984741211,{"date":559,"close":560},"2024-04-05",83.94999694824219,{"date":562,"close":563},"2024-04-12",82.0999984741211,{"date":565,"close":441},"2024-04-19",{"date":567,"close":568},"2024-04-26",85.26000213623047,{"date":570,"close":571},"2024-05-03",88.5999984741211,{"date":573,"close":574},"2024-05-10",91.61000061035156,{"date":576,"close":577},"2024-05-17",92.66999816894531,{"date":579,"close":210},"2024-05-24",{"date":581,"close":582},"2024-05-31",90.25,{"date":584,"close":585},"2024-06-07",88.30000305175781,{"date":587,"close":588},"2024-06-14",88,{"date":590,"close":591},"2024-06-21",87.05000305175781,{"date":593,"close":594},"2024-06-28",87.73999786376953,{"date":596,"close":597},"2024-07-05",87.86000061035156,{"date":599,"close":600},"2024-07-12",90.95999908447266,{"date":602,"close":603},"2024-07-19",93.13999938964844,{"date":605,"close":606},"2024-07-26",96.44999694824219,{"date":608,"close":609},"2024-08-02",101.79000091552734,{"date":611,"close":612},"2024-08-09",97.52999877929688,{"date":614,"close":615},"2024-08-16",96.94000244140625,{"date":617,"close":618},"2024-08-23",98.25,{"date":620,"close":621},"2024-08-30",100.27999877929688,{"date":623,"close":624},"2024-09-06",102.05000305175781,{"date":626,"close":627},"2024-09-13",104.16999816894531,{"date":629,"close":630},"2024-09-20",102.1500015258789,{"date":632,"close":633},"2024-09-27",101.83999633789062,{"date":635,"close":621},"2024-10-04",{"date":637,"close":618},"2024-10-11",{"date":639,"close":640},"2024-10-18",100.69000244140625,{"date":642,"close":643},"2024-10-25",98.19000244140625,{"date":645,"close":646},"2024-11-01",97.25,{"date":648,"close":649},"2024-11-08",96.4000015258789,{"date":651,"close":652},"2024-11-15",96.30999755859375,{"date":654,"close":655},"2024-11-22",97.58999633789062,{"date":657,"close":658},"2024-11-29",99.86000061035156,{"date":660,"close":661},"2024-12-06",95.8499984741211,{"date":663,"close":664},"2024-12-13",92.70999908447266,{"date":666,"close":667},"2024-12-20",92.75,{"date":669,"close":670},"2024-12-27",92.51000213623047,{"date":672,"close":673},"2025-01-03",92.05000305175781,{"date":675,"close":676},"2025-01-10",93.51000213623047,{"date":678,"close":646},"2025-01-17",{"date":680,"close":681},"2025-01-24",98.18000030517578,{"date":683,"close":684},"2025-01-31",98.36000061035156,{"date":686,"close":687},"2025-02-07",100.3499984741211,{"date":689,"close":690},"2025-02-14",101.83000183105469,{"date":692,"close":693},"2025-02-21",105.33000183105469,{"date":695,"close":696},"2025-02-28",106.05000305175781,{"date":698,"close":699},"2025-03-07",104.62000274658203,{"date":701,"close":702},"2025-03-14",105.55999755859375,{"date":704,"close":705},"2025-03-21",105.11000061035156,{"date":707,"close":708},"2025-03-28",106.95999908447266,{"date":710,"close":711},"2025-04-04",104.4800033569336,{"date":713,"close":714},"2025-04-11",104.62999725341797,{"date":716,"close":717},"2025-04-17",107.70999908447266,{"date":719,"close":720},"2025-04-25",106.73999786376953,{"date":722,"close":723},"2025-05-02",107.69000244140625,{"date":725,"close":726},"2025-05-09",104.68000030517578,{"date":728,"close":729},"2025-05-16",103.04000091552734,{"date":731,"close":732},"2025-05-23",102.87999725341797,{"date":734,"close":735},"2025-05-30",103.48999786376953,{"date":737,"close":609},"2025-06-06",{"date":739,"close":740},"2025-06-13",102.9000015258789,{"date":742,"close":743},"2025-06-20",101.75,{"date":745,"close":746},"2025-06-27",102.45999908447266,{"date":748,"close":749},"2025-07-03",103.86000061035156,{"date":751,"close":752},"2025-07-11",105.33999633789062,{"date":754,"close":755},"2025-07-18",107.4000015258789,{"date":757,"close":758},"2025-07-25",109.79000091552734,{"date":760,"close":761},"2025-07-28",107.94999694824219,{"date":763,"close":764},"2025-07-29",109.22000122070312,{"date":766,"close":767},"2025-07-30",113.25,{"date":769,"close":770},"2025-07-31",113.13999938964844,{"date":772,"close":773},"2025-08-01",113.58000183105469,{"date":775,"close":776},"2025-08-04",115,{"date":778,"close":779},"2025-08-05",113.23999786376953,{"date":781,"close":782},"2025-08-06",113.48999786376953,{"date":784,"close":785},"2025-08-07",113.7300033569336,{"date":787,"close":788},"2025-08-08",112.5,{"date":790,"close":791},"2025-08-11",112,{"date":793,"close":794},"2025-08-12",111.98999786376953,{"date":796,"close":797},"2025-08-13",113.11000061035156,{"date":799,"close":800},"2025-08-14",112.86000061035156,{"date":802,"close":794},"2025-08-15",{"date":804,"close":805},"2025-08-18",110.69999694824219,{"date":807,"close":808},"2025-08-19",112.66000366210938,{"date":810,"close":811},"2025-08-20",113.55000305175781,{"date":813,"close":770},"2025-08-21",{"date":815,"close":816},"2025-08-22",114.0199966430664,{"date":818,"close":819},"2025-08-25",113.01000213623047,{"date":821,"close":822},"2025-08-26",112.62999725341797,{"date":824,"close":825},"2025-08-27",112.88999938964844,{"date":827,"close":828},"2025-08-28",111.77999877929688,{"date":830,"close":831},"2025-08-29",111.0199966430664,{"date":833,"close":834},"2025-09-02",110.08999633789062,{"date":836,"close":837},"2025-09-03",110.02999877929688,{"date":839,"close":840},"2025-09-04",108.63999938964844,{"date":842,"close":843},"2025-09-05",108.11000061035156,{"date":845,"close":846},"2025-09-08",107.55000305175781,{"date":848,"close":849},"2025-09-09",108.36000061035156,{"date":851,"close":852},"2025-09-10",108.33999633789062,{"date":854,"close":855},"2025-09-11",108.73999786376953,{"date":857,"close":858},"2025-09-12",109.45999908447266,{"date":860,"close":861},"2025-09-15",109.0999984741211,{"date":863,"close":864},"2025-09-16",106.83999633789062,{"date":866,"close":867},"2025-09-17",107.5199966430664,{"date":869,"close":870},"2025-09-18",106.44000244140625,{"date":872,"close":873},"2025-09-19",107.05999755859375,{"date":875,"close":876},"2025-09-22",107.05000305175781,{"date":878,"close":879},"2025-09-23",108.13999938964844,{"date":881,"close":882},"2025-09-24",108.87999725341797,{"date":884,"close":885},"2025-09-25",107.86000061035156,{"date":887,"close":888},"2025-09-26",109.13999938964844,{"date":890,"close":891},"2025-09-29",109.77999877929688,{"date":893,"close":788},"2025-09-30",{"date":895,"close":896},"2025-10-01",112.75,{"date":898,"close":899},"2025-10-02",113.45999908447266,{"date":901,"close":902},"2025-10-03",114.05999755859375,{"date":904,"close":905},"2025-10-06",115.66000366210938,{"date":907,"close":908},"2025-10-07",118.16000366210938,{"date":910,"close":911},"2025-10-08",118.19000244140625,{"date":913,"close":914},"2025-10-09",116.91000366210938,{"date":916,"close":917},"2025-10-10",117.04000091552734,{"date":919,"close":920},"2025-10-13",116.80000305175781,{"date":922,"close":923},"2025-10-14",118.37999725341797,{"date":925,"close":926},"2025-10-15",118.52999877929688,{"date":928,"close":929},"2025-10-16",117.52999877929688,{"date":931,"close":929},"2025-10-17",{"date":933,"close":934},"2025-10-20",117.81999969482422,{"date":936,"close":937},"2025-10-21",117.43000030517578,{"date":939,"close":940},"2025-10-22",117.2699966430664,{"date":942,"close":943},"2025-10-23",116.18000030517578,{"date":945,"close":946},"2025-10-24",115.9800033569336,{"date":948,"close":949},"2025-10-27",116.38999938964844,{"date":951,"close":952},"2025-10-28",115.11000061035156,{"date":954,"close":955},"2025-10-29",122.11000061035156,{"date":957,"close":958},"2025-10-30",121.88999938964844,{"date":960,"close":961},"2025-10-31",120.26000213623047,{"date":963,"close":964},"2025-11-03",119.91999816894531,{"date":966,"close":967},"2025-11-04",120.30000305175781,{"date":969,"close":970},"2025-11-05",119.76000213623047,{"date":972,"close":973},"2025-11-06",119.52999877929688,{"date":975,"close":976},"2025-11-07",121.43000030517578,{"date":978,"close":979},"2025-11-10",122.55999755859375,{"date":981,"close":982},"2025-11-11",122.7300033569336,{"date":984,"close":985},"2025-11-12",122.68000030517578,{"date":987,"close":988},"2025-11-13",121.4800033569336,{"date":990,"close":991},"2025-11-14",121.30000305175781,{"date":993,"close":994},"2025-11-17",123.72000122070312,{"date":996,"close":997},"2025-11-18",123.51000213623047,{"date":999,"close":1000},"2025-11-19",121.70999908447266,{"date":1002,"close":1003},"2025-11-20",120.9000015258789,{"date":1005,"close":1006},"2025-11-21",120.83999633789062,{"date":1008,"close":1009},"2025-11-24",122.04000091552734,{"date":1011,"close":1012},"2025-11-25",121.58000183105469,{"date":1014,"close":1015},"2025-11-26",122.72000122070312,{"date":1017,"close":1018},"2025-11-28",123.7699966430664,{"date":1020,"close":1021},"2025-12-01",120.51000213623047,{"date":1023,"close":1024},"2025-12-02",119.2300033569336,{"date":1026,"close":1027},"2025-12-03",118.05999755859375,{"date":1029,"close":1030},"2025-12-04",118.04000091552734,{"date":1032,"close":1033},"2025-12-05",117.54000091552734,{"date":1035,"close":1036},"2025-12-08",115.7300033569336,{"date":1038,"close":1039},"2025-12-09",116.06999969482422,{"date":1041,"close":1042},"2025-12-10",114.16000366210938,{"date":1044,"close":1045},"2025-12-11",114.26000213623047,{"date":1047,"close":1048},"2025-12-12",114.12999725341797,{"date":1050,"close":1051},"2025-12-15",115.7699966430664,{"date":1053,"close":1054},"2025-12-16",114.56999969482422,{"date":1056,"close":1057},"2025-12-17",114.70999908447266,{"date":1059,"close":1060},"2025-12-18",115.58000183105469,{"date":1062,"close":1063},"2025-12-19",114.48999786376953,{"date":1065,"close":1066},"2025-12-22",114.62000274658203,{"date":1068,"close":1069},"2025-12-23",115.1500015258789,{"date":1071,"close":1072},"2025-12-24",115.30999755859375,{"date":1074,"close":1075},"2025-12-26",115.66999816894531,{"date":1077,"close":1051},"2025-12-29",{"date":1079,"close":1080},"2025-12-30",115.98999786376953,{"date":1082,"close":1072},"2025-12-31",{"date":1084,"close":1085},"2026-01-02",115.80999755859375,{"date":1087,"close":1088},"2026-01-05",114.06999969482422,{"date":1090,"close":1091},"2026-01-06",115.04000091552734,{"date":1093,"close":1094},"2026-01-07",113.69999694824219,{"date":1096,"close":1097},"2026-01-08",115.93000030517578,{"date":1099,"close":914},"2026-01-09",{"date":1101,"close":1102},"2026-01-12",116.56999969482422,{"date":1104,"close":1105},"2026-01-13",116.62000274658203,{"date":1107,"close":1108},"2026-01-14",118.11000061035156,{"date":1110,"close":1111},"2026-01-15",119.4000015258789,{"date":1113,"close":1114},"2026-01-16",119.95999908447266,{"date":1116,"close":1117},"2026-01-20",119.22000122070312,{"date":1119,"close":1120},"2026-01-21",118.9800033569336,{"date":1122,"close":1123},"2026-01-22",117.18000030517578,{"date":1125,"close":1126},"2026-01-23",116.62999725341797,{"date":1128,"close":1129},"2026-01-26",118.0199966430664,{"date":1131,"close":1132},"2026-01-27",119.43000030517578,{"date":1134,"close":1135},"2026-01-28",119.12000274658203,{"date":1137,"close":1138},"2026-01-29",119.20999908447266,{"date":1140,"close":1141},"2026-01-30",119.77999877929688,{"date":1143,"close":1144},"2026-02-02",118.33000183105469,{"date":1146,"close":1147},"2026-02-03",120.66999816894531,{"date":1149,"close":1150},"2026-02-04",119.9800033569336,{"date":1152,"close":1153},"2026-02-05",120.61000061035156,{"date":1155,"close":1156},"2026-02-06",120.80000305175781,{"date":1158,"close":1159},"2026-02-09",121.0999984741211,{"date":1161,"close":1162},"2026-02-10",121.2300033569336,{"date":1164,"close":1165},"2026-02-11",122.25,{"date":1167,"close":1168},"2026-02-12",126.43000030517578,{"date":1170,"close":1171},"2026-02-13",129.94000244140625,{"date":1173,"close":1174},"2026-02-17",130.24000549316406,{"date":1176,"close":1177},"2026-02-18",127.2699966430664,{"date":1179,"close":1180},"2026-02-19",128.4199981689453,{"date":1182,"close":1183},"2026-02-20",129.3699951171875,{"date":1185,"close":1186},"2026-02-23",132.02999877929688,{"date":1188,"close":1189},"2026-02-24",132.38999938964844,{"date":1191,"close":1192},"2026-02-25",132.4600067138672,{"date":1194,"close":1195},"2026-02-26",132.10000610351562,{"date":1197,"close":1198},"2026-02-27",133.82000732421875,{"date":1200,"close":1201},"2026-03-02",133.2899932861328,{"date":1203,"close":1204},"2026-03-03",131.9199981689453,{"date":1206,"close":1207},"2026-03-04",133.52000427246094,{"date":1209,"close":1210},"2026-03-05",132.0399932861328,{"date":1212,"close":1213},"2026-03-06",131.8699951171875,{"date":1215,"close":1216},"2026-03-09",131.86000061035156,{"date":1218,"close":1219},"2026-03-10",132.30999755859375,{"date":1221,"close":1222},"2026-03-11",131.25999450683594,{"date":1224,"close":1225},"2026-03-12",132.22000122070312,{"date":1227,"close":1228},"2026-03-13",133.61000061035156,{"date":1230,"close":1231},"2026-03-16",134.14999389648438,{"date":1233,"close":1234},"2026-03-17",133.6199951171875,{"date":1236,"close":1237},"2026-03-18",130.97000122070312,{"date":1239,"close":1240},"2026-03-19",128.72000122070312,{"date":1242,"close":1243},"2026-03-20",125.66000366210938,{"date":1245,"close":1246},"2026-03-23",127.91999816894531,{"date":1248,"close":1249},"2026-03-24",128.8000030517578,{"date":1251,"close":1252},"2026-03-25",128.3000030517578,{"date":1254,"close":1255},"2026-03-26",128.85000610351562,{"date":1257,"close":1258},"2026-03-27",130.10000610351562,{"date":1260,"close":1261},"2026-03-30",131.1199951171875,{"date":1263,"close":1264},"2026-03-31",131.0800018310547,{"date":1266,"close":1267},"2026-04-01",131.6699981689453,{"date":1269,"close":1270},"2026-04-02",132.67999267578125,{"date":1272,"close":1273},"2026-04-06",132.36000061035156,{"date":1275,"close":1276},"2026-04-07",132.9199981689453,{"date":1278,"close":1279},"2026-04-08",134.7100067138672,{"date":1281,"close":1282},"2026-04-09",137.14999389648438,{"date":1284,"close":1285},"2026-04-10",136.3000030517578,{"date":1287,"close":1288},"2026-04-13",134.4600067138672,{"date":1290,"close":1291},"2026-04-14",135.4600067138672,{"date":1293,"close":1294},"2026-04-15",134.38999938964844,{"date":1296,"close":1297},"2026-04-16",134.55999755859375,{"date":1299,"close":1300},"2026-04-17",133.66000366210938,{"date":1302,"close":1303},"2026-04-20",133.27999877929688,{"date":1305,"close":1306},"2026-04-21",131.88999938964844,{"date":1308,"close":1309},"2026-04-22",131.6199951171875,{"date":1311,"close":1312},"2026-04-23",135.0800018310547,{"date":1314,"close":1315},"2026-04-24",134.72999572753906,{"date":1317,"close":1318},"2026-04-27",135.07000732421875,{"date":1320,"close":1321},"2026-04-28",135.58999633789062,{"date":1323,"close":1324},"2026-04-29",134.44000244140625,{"date":1326,"close":1327},"2026-04-30",137.11000061035156,{"date":47,"close":1329},136.91000366210938,{"date":1331,"close":1332},"2026-05-04",134.66000366210938,{"date":95,"close":1334},137.0399932861328,{"date":1336,"close":1337},"2026-05-06",132.55999755859375,{"date":1339,"close":1340},"2026-05-07",131.75999450683594,{"date":1342,"close":1343},"2026-05-08",130.16000366210938,{"date":1345,"close":1346},"2026-05-11",130.6999969482422,{"date":1348,"close":1349},"2026-05-12",131.94000244140625,{"date":1351,"close":1352},"2026-05-13",127.94999694824219,{"date":1354,"close":1355},"2026-05-14",128.60000610351562,{"date":1357,"close":1358},"2026-05-15",125.1500015258789,{"date":1360,"close":1361},"2026-05-18",127.68000030517578,{"date":1363,"close":1364},"2026-05-19",128.9199981689453,{"date":1366,"close":1367},"2026-05-20",128.8699951171875,{"date":1369,"close":1370},"2026-05-21",129.61000061035156,{"date":1372,"close":1373},"2026-05-22",131.58999633789062,{"date":1375,"close":1376},"2026-05-26",130.89999389648438,{"date":1378,"close":1379},"2026-05-27",129.57000732421875,{"date":1381,"close":1382},"2026-05-28",127.76000213623047,{"date":1384,"close":1385},"2026-05-29",126.66999816894531,{"date":1387,"close":1388},"2026-06-01",123.79000091552734,{"date":1390,"close":1391},"2026-06-02",127.11000061035156,{"date":1393,"close":1394},"2026-06-03",126.30999755859375,{"date":1396,"close":1397},"2026-06-04",127.79000091552734,{"date":138,"close":1399},129.13999938964844,{"date":1401,"close":1402},"2026-06-08",126.7699966430664,{"date":1404,"close":1382},"2026-06-09",{"date":1406,"close":1407},"2026-06-10",128.52999877929688,{"date":1409,"close":1410},"2026-06-11",128.47999572753906,{"date":1412,"close":1413},"2026-06-12",129.22999572753906,{"date":130,"close":1415},129.30999755859375,{"date":1417,"close":1418},"2026-06-16",129.75,{"date":1420,"close":1421},"2026-06-17",128.27000427246094,{"date":1423,"close":1424},"2026-06-18",127.69000244140625,{"date":1426,"close":1427},"2026-06-22",130.3000030517578,{"date":1429,"close":1430},"2026-06-23",133.74000549316406,{"date":1432,"close":1433},"2026-06-24",134.9600067138672,{"date":1435,"close":1436},"2026-06-25",137,{"date":1438,"close":1439},"2026-06-26",138.69000244140625,{"date":1441,"close":1442},"2026-06-29",137.97000122070312,{"date":1444,"close":1445},"2026-06-30",136.80999755859375,{"date":1447,"close":1448},"2026-07-01",135.0500030517578,{"date":1450,"close":1451},"2026-07-02",138.50999450683594,{"date":1453,"close":1454},"2026-07-06",135.97999572753906,{"date":1456,"close":1457},"2026-07-07",137.52999877929688,{"date":1459,"close":1460},"2026-07-08",135.89999389648438,{"date":1462,"close":1463},"2026-07-09",133.85000610351562,{"date":1465,"close":1466},"2026-07-10",135.42999267578125,{"date":1468,"close":1469},"2026-07-13",135.6300048828125,{"date":1471,"close":1472},"2026-07-14",134.94000244140625,{"date":1474,"close":1475},"2026-07-15",132.5,{"date":1477,"close":1478},"2026-07-16",133.1300048828125,{"date":1480,"close":1481},"2026-07-17",132.13999938964844,{"date":1483,"close":1484},"2026-07-20",131.0500030517578,{"date":1486,"close":1487},"2026-07-21",130.47999572753906,{"date":1489,"close":1490},"2026-07-22",133.07000732421875,{"date":1492,"close":1493},"2026-07-23",134.9199981689453,{"date":1495,"close":1496},"2026-07-27",133.58999633789062,{"date":94,"close":1498},133.02000427246094,{"count":97,"fetchedAt":1500,"source":89},"2026-07-31T09:12:10.176Z",1785489130089]