[{"data":1,"prerenderedAt":1576},["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-ASH":25,"$fWBbdACvcFhm0qoFSzftyJEuZHwZoplNqzPtjPUUFGvU":26,"ticker-mcap-ASH":175,"ticker-profile-ASH":184,"ticker-earnings-ASH":198,"ticker-congress-ASH":202},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1674862","ASHLAND INC.","Wholesale Trade","ASH",[34,50,58,71,82,87,98,103,111,120,125,132,137,146],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-12T00:00:00.000Z","0001193125-26-346960-0","4","LAMPKIN ROBIN E.","SVP, GC & Secretary","D",74.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989313\u002F000119312526346960\u002F0001193125-26-346960-index.htm",1806,6825,134691.48,"M","2026-08-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57},"0001193125-26-346960-1",526,6299,39229.08,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-07-30T00:00:00.000Z","0001193125-26-326228-0","MUSA OSAMA M","SVP and CTO",57.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759443\u002F000119312526326228\u002F0001193125-26-326228-index.htm",1267,30806,73435.32,"2026-07-29","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49},"2026-07-29T00:00:00.000Z","0001193125-26-323842-0","Assis Alessandra Faccin","SVP and GM, Life Sciences",66.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931500\u002F000119312526323842\u002F0001193125-26-323842-index.htm",3215,9099,213411.69999999998,"2026-07-27",{"cik":29,"filedAt":72,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":55,"transactionDate":81,"intentLabel":56,"signalQuality":57},"0001193125-26-323842-1",884,8215,58679.92,{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49},"2026-05-11T00:00:00.000Z","0001193125-26-216887-0","MINICUCCI JAMES P.","SVP and GM, Personal Care",55.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989580\u002F000119312526216887\u002F0001193125-26-216887-index.htm",4310,8567,237093.1,"2026-05-08",{"cik":29,"filedAt":88,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":55,"transactionDate":97,"intentLabel":56,"signalQuality":57},"0001193125-26-216887-1",1346,7221,74043.45999999999,{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"2026-01-22T00:00:00.000Z","0001193125-26-019507-0","Kulkarni Ashish K","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022490\u002F000119312526019507\u002F0001193125-26-019507-index.htm",2113,"2026-01-21",{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":114,"intentLabel":48,"signalQuality":49},"2025-11-19T00:00:00.000Z","0001193125-25-288154-0","2025-11-13",53.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759443\u002F000119312525288154\u002F0001193125-25-288154-index.htm",1393,28002,73968.3,{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":55,"transactionDate":114,"intentLabel":56,"signalQuality":57},"0001193125-25-288154-1",477,27525,25328.7,{"cik":29,"filedAt":112,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131,"intentLabel":48,"signalQuality":49},"0001193125-25-288154-2",51.51,2091,29616,107707.40999999999,"2025-11-14",{"cik":29,"filedAt":112,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":131,"intentLabel":56,"signalQuality":57},"0001193125-25-288154-3",717,28899,36932.67,{"cik":29,"filedAt":112,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":139,"intentLabel":48,"signalQuality":49},"0001193125-25-288151-0","2025-11-17","SVP, Gen Counsel and Secrty.",49.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989313\u002F000119312525288151\u002F0001193125-25-288151-index.htm",239,5095,11854.4,{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":55,"transactionDate":139,"intentLabel":56,"signalQuality":57},"0001193125-25-288151-1",72,5023,3571.2000000000003,"wholesale-trade",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"WCC","WESCO INTERNATIONAL INC",{"ticker":157,"issuerName":158},"FSTR","FOSTER L B CO",{"ticker":160,"issuerName":161},"CUEN","Cuentas Inc.",{"ticker":163,"issuerName":164},"ANDE","Andersons, Inc.",{"ticker":166,"issuerName":167},"GWW","W.W. GRAINGER, INC.",{"ticker":169,"issuerName":170},"DPZ","DOMINOS PIZZA INC",{"count":172,"fetchedAt":173,"source":174},14,"2026-08-19T12:08:19.467Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},3371353894.7501144,"fresh","2026-08-18",1,"2026-03-31",{"count":180,"fetchedAt":183,"source":174},"2026-08-19T12:08:19.468Z",{"data":185,"meta":197},{"ticker":32,"ceo":186,"industry":187,"fullTimeEmployees":188,"ipoDate":189,"country":190,"state":191,"city":192,"website":193,"exchangeShort":25,"marketCap":25,"beta":194,"range52w":195,"fetchedAt":196},"Guillermo Novo","Chemicals - Specialty",2900,"1980-03-17","US","DE","Wilmington","https:\u002F\u002Fwww.ashland.com",0.407,"46.3-69.66","2026-07-23T23:03:17.980Z",{"count":180,"fetchedAt":183,"source":174},{"data":199,"meta":201},{"ticker":32,"points":200},[],{"count":180,"fetchedAt":183,"source":174},{"data":203,"meta":1574},{"congressTrades":204,"insiderTrades":205,"priceHistory":220,"ticker":32},[],[206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":72,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":55,"transactionDate":81},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":88,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":55,"transactionDate":97},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":55,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131},{"cik":29,"filedAt":112,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":131},{"cik":29,"filedAt":112,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":139},{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":55,"transactionDate":139},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,923,926,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1028,1030,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1445,1448,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1569,1572],{"date":222,"close":223},"2021-08-20",83.5999984741211,{"date":225,"close":226},"2021-08-27",87.19999694824219,{"date":228,"close":229},"2021-09-03",93.93000030517578,{"date":231,"close":232},"2021-09-10",92.54000091552734,{"date":234,"close":235},"2021-09-17",90.22000122070312,{"date":237,"close":238},"2021-09-24",92.75,{"date":240,"close":241},"2021-10-01",91.16999816894531,{"date":243,"close":244},"2021-10-08",92.5999984741211,{"date":246,"close":247},"2021-10-15",95.73999786376953,{"date":249,"close":250},"2021-10-22",97.83000183105469,{"date":252,"close":253},"2021-10-29",96.01000213623047,{"date":255,"close":256},"2021-11-05",98.0999984741211,{"date":258,"close":259},"2021-11-12",106.29000091552734,{"date":261,"close":262},"2021-11-19",109.26000213623047,{"date":264,"close":265},"2021-11-26",104.20999908447266,{"date":267,"close":268},"2021-12-03",102.2300033569336,{"date":270,"close":271},"2021-12-10",105.0199966430664,{"date":273,"close":274},"2021-12-17",103.75,{"date":276,"close":277},"2021-12-23",104.30999755859375,{"date":279,"close":280},"2021-12-31",107.66000366210938,{"date":282,"close":283},"2022-01-07",103.9000015258789,{"date":285,"close":286},"2022-01-14",105.69999694824219,{"date":288,"close":289},"2022-01-21",96.69999694824219,{"date":291,"close":292},"2022-01-28",95.4000015258789,{"date":294,"close":295},"2022-02-04",95.23999786376953,{"date":297,"close":298},"2022-02-11",95.16999816894531,{"date":300,"close":301},"2022-02-18",94.94999694824219,{"date":303,"close":304},"2022-02-25",94.20999908447266,{"date":306,"close":307},"2022-03-04",87.79000091552734,{"date":309,"close":310},"2022-03-11",88.1500015258789,{"date":312,"close":313},"2022-03-18",94.41999816894531,{"date":315,"close":316},"2022-03-25",98.5,{"date":318,"close":319},"2022-04-01",98.86000061035156,{"date":321,"close":322},"2022-04-08",99.44999694824219,{"date":324,"close":325},"2022-04-14",106.22000122070312,{"date":327,"close":328},"2022-04-22",103.29000091552734,{"date":330,"close":331},"2022-04-29",104.97000122070312,{"date":333,"close":334},"2022-05-06",101.69000244140625,{"date":336,"close":337},"2022-05-13",98.76000213623047,{"date":339,"close":340},"2022-05-20",99.94999694824219,{"date":342,"close":343},"2022-05-27",108.83999633789062,{"date":345,"close":346},"2022-06-03",107.02999877929688,{"date":348,"close":349},"2022-06-10",102.72000122070312,{"date":351,"close":352},"2022-06-17",95.44999694824219,{"date":354,"close":355},"2022-06-24",103.18000030517578,{"date":357,"close":358},"2022-07-01",103.66999816894531,{"date":360,"close":361},"2022-07-08",101.44000244140625,{"date":363,"close":364},"2022-07-15",98.75,{"date":366,"close":367},"2022-07-22",104.72000122070312,{"date":369,"close":370},"2022-07-29",100.47000122070312,{"date":372,"close":373},"2022-08-05",103.77999877929688,{"date":375,"close":376},"2022-08-12",106.43000030517578,{"date":378,"close":379},"2022-08-19",105.94999694824219,{"date":381,"close":382},"2022-08-26",102.95999908447266,{"date":384,"close":385},"2022-09-02",99.33999633789062,{"date":387,"close":388},"2022-09-09",102.22000122070312,{"date":390,"close":391},"2022-09-16",98.7300033569336,{"date":393,"close":394},"2022-09-23",97.12000274658203,{"date":396,"close":397},"2022-09-30",94.97000122070312,{"date":399,"close":400},"2022-10-07",94.83999633789062,{"date":402,"close":295},"2022-10-14",{"date":404,"close":405},"2022-10-21",99.98999786376953,{"date":407,"close":408},"2022-10-28",105.91999816894531,{"date":410,"close":411},"2022-11-04",99.7699966430664,{"date":413,"close":414},"2022-11-11",107.75,{"date":416,"close":417},"2022-11-18",111.87999725341797,{"date":419,"close":420},"2022-11-25",111.69999694824219,{"date":422,"close":423},"2022-12-02",113.58000183105469,{"date":425,"close":426},"2022-12-09",109.7699966430664,{"date":428,"close":429},"2022-12-16",106.20999908447266,{"date":431,"close":432},"2022-12-23",108.19000244140625,{"date":434,"close":435},"2022-12-30",107.52999877929688,{"date":437,"close":438},"2023-01-06",106.56999969482422,{"date":440,"close":441},"2023-01-13",112.25,{"date":443,"close":444},"2023-01-20",109.95999908447266,{"date":446,"close":447},"2023-01-27",107.6500015258789,{"date":449,"close":450},"2023-02-03",105.30999755859375,{"date":452,"close":453},"2023-02-10",104.01000213623047,{"date":455,"close":456},"2023-02-17",103.37000274658203,{"date":458,"close":459},"2023-02-24",102.25,{"date":461,"close":462},"2023-03-03",103.68000030517578,{"date":464,"close":465},"2023-03-10",97.37000274658203,{"date":467,"close":468},"2023-03-17",95,{"date":470,"close":471},"2023-03-24",98.37999725341797,{"date":473,"close":474},"2023-03-31",102.70999908447266,{"date":476,"close":477},"2023-04-06",102.12000274658203,{"date":479,"close":480},"2023-04-14",103.38999938964844,{"date":482,"close":483},"2023-04-21",102.48999786376953,{"date":485,"close":486},"2023-04-28",101.61000061035156,{"date":488,"close":489},"2023-05-05",91.0199966430664,{"date":491,"close":492},"2023-05-12",90.36000061035156,{"date":494,"close":495},"2023-05-19",90.38999938964844,{"date":497,"close":498},"2023-05-26",87.20999908447266,{"date":500,"close":501},"2023-06-02",89.37999725341797,{"date":503,"close":504},"2023-06-09",86.38999938964844,{"date":506,"close":504},"2023-06-16",{"date":508,"close":509},"2023-06-23",81.94999694824219,{"date":511,"close":512},"2023-06-30",86.91000366210938,{"date":514,"close":515},"2023-07-07",86.77999877929688,{"date":517,"close":518},"2023-07-14",87.04000091552734,{"date":520,"close":521},"2023-07-21",90.69999694824219,{"date":523,"close":524},"2023-07-28",91.80999755859375,{"date":526,"close":527},"2023-08-04",91.5,{"date":529,"close":530},"2023-08-11",89.16999816894531,{"date":532,"close":533},"2023-08-18",86.02999877929688,{"date":535,"close":536},"2023-08-25",84.73999786376953,{"date":538,"close":539},"2023-09-01",86.81999969482422,{"date":541,"close":542},"2023-09-08",82.81999969482422,{"date":544,"close":545},"2023-09-15",83.26000213623047,{"date":547,"close":548},"2023-09-22",83.1500015258789,{"date":550,"close":551},"2023-09-29",81.68000030517578,{"date":553,"close":554},"2023-10-06",79.04000091552734,{"date":556,"close":557},"2023-10-13",75.93000030517578,{"date":559,"close":560},"2023-10-20",76.69999694824219,{"date":562,"close":563},"2023-10-27",75.30999755859375,{"date":565,"close":566},"2023-11-03",77.5999984741211,{"date":568,"close":569},"2023-11-10",72.44999694824219,{"date":571,"close":572},"2023-11-17",76.9000015258789,{"date":574,"close":575},"2023-11-24",79.2699966430664,{"date":577,"close":578},"2023-12-01",82.26000213623047,{"date":580,"close":581},"2023-12-08",83.47000122070312,{"date":583,"close":584},"2023-12-15",85.25,{"date":586,"close":587},"2023-12-22",85.38999938964844,{"date":589,"close":590},"2023-12-29",84.30999755859375,{"date":592,"close":593},"2024-01-05",79.76000213623047,{"date":595,"close":596},"2024-01-12",81.29000091552734,{"date":598,"close":599},"2024-01-19",79.0199966430664,{"date":601,"close":602},"2024-01-26",80.4800033569336,{"date":604,"close":605},"2024-02-02",91.55999755859375,{"date":607,"close":608},"2024-02-09",90.83000183105469,{"date":610,"close":611},"2024-02-16",92.16000366210938,{"date":613,"close":614},"2024-02-23",94.1500015258789,{"date":616,"close":352},"2024-03-01",{"date":618,"close":619},"2024-03-08",95.51000213623047,{"date":621,"close":622},"2024-03-15",96.79000091552734,{"date":624,"close":625},"2024-03-22",95.26000213623047,{"date":627,"close":465},"2024-03-28",{"date":629,"close":630},"2024-04-05",94.80999755859375,{"date":632,"close":633},"2024-04-12",95.2300033569336,{"date":635,"close":636},"2024-04-19",95.98999786376953,{"date":638,"close":639},"2024-04-26",96.05999755859375,{"date":641,"close":642},"2024-05-03",95.8499984741211,{"date":644,"close":645},"2024-05-10",98.04000091552734,{"date":647,"close":648},"2024-05-17",100.05999755859375,{"date":650,"close":651},"2024-05-24",99.6500015258789,{"date":653,"close":654},"2024-05-31",100.16999816894531,{"date":656,"close":657},"2024-06-07",100.12999725341797,{"date":659,"close":660},"2024-06-14",95.91000366210938,{"date":662,"close":663},"2024-06-21",96.86000061035156,{"date":665,"close":666},"2024-06-28",94.48999786376953,{"date":668,"close":669},"2024-07-05",92.62000274658203,{"date":671,"close":672},"2024-07-12",94.69999694824219,{"date":674,"close":675},"2024-07-19",94.94000244140625,{"date":677,"close":678},"2024-07-26",96.19000244140625,{"date":680,"close":681},"2024-08-02",93.55999755859375,{"date":683,"close":684},"2024-08-09",82.06999969482422,{"date":686,"close":687},"2024-08-16",84.97000122070312,{"date":689,"close":690},"2024-08-23",88.58000183105469,{"date":692,"close":693},"2024-08-30",89.5,{"date":695,"close":696},"2024-09-06",85.01000213623047,{"date":698,"close":699},"2024-09-13",86.69999694824219,{"date":701,"close":702},"2024-09-20",87.31999969482422,{"date":704,"close":705},"2024-09-27",87.62999725341797,{"date":707,"close":708},"2024-10-04",85.58999633789062,{"date":710,"close":711},"2024-10-11",85.75,{"date":713,"close":714},"2024-10-18",87.75,{"date":716,"close":717},"2024-10-25",83.83999633789062,{"date":719,"close":720},"2024-11-01",84.81999969482422,{"date":722,"close":723},"2024-11-08",80.95999908447266,{"date":725,"close":726},"2024-11-15",76.95999908447266,{"date":728,"close":729},"2024-11-22",79.05000305175781,{"date":731,"close":732},"2024-11-29",78.05999755859375,{"date":734,"close":735},"2024-12-06",75.48999786376953,{"date":737,"close":738},"2024-12-13",74.77999877929688,{"date":740,"close":741},"2024-12-20",71.8499984741211,{"date":743,"close":744},"2024-12-27",71.56999969482422,{"date":746,"close":747},"2025-01-03",70.37999725341797,{"date":749,"close":750},"2025-01-10",68.91999816894531,{"date":752,"close":753},"2025-01-17",71.43000030517578,{"date":755,"close":756},"2025-01-24",71.06999969482422,{"date":758,"close":759},"2025-01-31",63.4900016784668,{"date":761,"close":762},"2025-02-07",63.459999084472656,{"date":764,"close":765},"2025-02-14",64.9000015258789,{"date":767,"close":768},"2025-02-21",64.9800033569336,{"date":770,"close":771},"2025-02-28",60.81999969482422,{"date":773,"close":774},"2025-03-07",58.369998931884766,{"date":776,"close":777},"2025-03-14",57.060001373291016,{"date":779,"close":780},"2025-03-21",56.45000076293945,{"date":782,"close":783},"2025-03-28",59.0099983215332,{"date":785,"close":786},"2025-04-04",49.18000030517578,{"date":788,"close":789},"2025-04-11",50.5099983215332,{"date":791,"close":792},"2025-04-17",50.47999954223633,{"date":794,"close":795},"2025-04-25",53.119998931884766,{"date":797,"close":798},"2025-05-02",49.43000030517578,{"date":800,"close":801},"2025-05-09",50.09000015258789,{"date":803,"close":804},"2025-05-16",52.7599983215332,{"date":806,"close":807},"2025-05-23",49.29999923706055,{"date":809,"close":810},"2025-05-30",49.5099983215332,{"date":812,"close":813},"2025-06-06",50.130001068115234,{"date":815,"close":816},"2025-06-13",49.59000015258789,{"date":818,"close":819},"2025-06-20",48.790000915527344,{"date":821,"close":822},"2025-06-27",50.70000076293945,{"date":824,"close":825},"2025-07-03",53.68000030517578,{"date":827,"close":828},"2025-07-11",53.41999816894531,{"date":830,"close":831},"2025-07-18",51.040000915527344,{"date":833,"close":834},"2025-07-25",51.2599983215332,{"date":836,"close":837},"2025-08-01",50.5,{"date":839,"close":840},"2025-08-08",52.040000915527344,{"date":842,"close":843},"2025-08-15",53.849998474121094,{"date":845,"close":846},"2025-08-18",53.529998779296875,{"date":848,"close":849},"2025-08-19",54.11000061035156,{"date":851,"close":852},"2025-08-20",54.06999969482422,{"date":854,"close":855},"2025-08-21",53.88999938964844,{"date":857,"close":858},"2025-08-22",56.560001373291016,{"date":860,"close":861},"2025-08-25",56.25,{"date":863,"close":864},"2025-08-26",56.09000015258789,{"date":866,"close":867},"2025-08-27",56.52000045776367,{"date":869,"close":870},"2025-08-28",56.599998474121094,{"date":872,"close":873},"2025-08-29",56.150001525878906,{"date":875,"close":876},"2025-09-02",54.869998931884766,{"date":878,"close":879},"2025-09-03",54.15999984741211,{"date":881,"close":882},"2025-09-04",54.2400016784668,{"date":884,"close":885},"2025-09-05",54.90999984741211,{"date":887,"close":888},"2025-09-08",54.58000183105469,{"date":890,"close":891},"2025-09-09",53.31999969482422,{"date":893,"close":894},"2025-09-10",53.040000915527344,{"date":896,"close":897},"2025-09-11",54.689998626708984,{"date":899,"close":900},"2025-09-12",52.77000045776367,{"date":902,"close":903},"2025-09-15",51.689998626708984,{"date":905,"close":834},"2025-09-16",{"date":907,"close":908},"2025-09-17",51.099998474121094,{"date":910,"close":911},"2025-09-18",51.79999923706055,{"date":913,"close":914},"2025-09-19",49.7400016784668,{"date":916,"close":917},"2025-09-22",49.849998474121094,{"date":919,"close":920},"2025-09-23",49.369998931884766,{"date":922,"close":807},"2025-09-24",{"date":924,"close":925},"2025-09-25",47.88999938964844,{"date":927,"close":819},"2025-09-26",{"date":929,"close":930},"2025-09-29",47.619998931884766,{"date":932,"close":933},"2025-09-30",47.90999984741211,{"date":935,"close":936},"2025-10-01",48.189998626708984,{"date":938,"close":939},"2025-10-02",48.540000915527344,{"date":941,"close":942},"2025-10-03",48.65999984741211,{"date":944,"close":945},"2025-10-06",49,{"date":947,"close":948},"2025-10-07",47.4900016784668,{"date":950,"close":951},"2025-10-08",48.599998474121094,{"date":953,"close":954},"2025-10-09",48.5,{"date":956,"close":957},"2025-10-10",47.5099983215332,{"date":959,"close":960},"2025-10-13",48.349998474121094,{"date":962,"close":963},"2025-10-14",49.0099983215332,{"date":965,"close":966},"2025-10-15",49.02000045776367,{"date":968,"close":969},"2025-10-16",48.939998626708984,{"date":971,"close":972},"2025-10-17",48.86000061035156,{"date":974,"close":975},"2025-10-20",49.93000030517578,{"date":977,"close":978},"2025-10-21",50.650001525878906,{"date":980,"close":981},"2025-10-22",49.54999923706055,{"date":983,"close":984},"2025-10-23",49.869998931884766,{"date":986,"close":987},"2025-10-24",50.52000045776367,{"date":989,"close":990},"2025-10-27",50.66999816894531,{"date":992,"close":993},"2025-10-28",50.04999923706055,{"date":995,"close":996},"2025-10-29",49.63999938964844,{"date":998,"close":999},"2025-10-30",48.66999816894531,{"date":1001,"close":1002},"2025-10-31",48.900001525878906,{"date":1004,"close":1005},"2025-11-03",48.22999954223633,{"date":1007,"close":1008},"2025-11-04",47.84000015258789,{"date":1010,"close":1011},"2025-11-05",50.7400016784668,{"date":1013,"close":1014},"2025-11-06",50.290000915527344,{"date":1016,"close":993},"2025-11-07",{"date":1018,"close":1019},"2025-11-10",49.88999938964844,{"date":1021,"close":1022},"2025-11-11",50.060001373291016,{"date":1024,"close":1025},"2025-11-12",50.06999969482422,{"date":114,"close":1027},53.099998474121094,{"date":131,"close":1029},51.5099983215332,{"date":139,"close":1031},49.599998474121094,{"date":1033,"close":1034},"2025-11-18",50.02000045776367,{"date":1036,"close":963},"2025-11-19",{"date":1038,"close":1039},"2025-11-20",48.18000030517578,{"date":1041,"close":1042},"2025-11-21",50.369998931884766,{"date":1044,"close":1045},"2025-11-24",50.119998931884766,{"date":1047,"close":1048},"2025-11-25",51.790000915527344,{"date":1050,"close":1051},"2025-11-26",52.540000915527344,{"date":1053,"close":1054},"2025-11-28",52.900001525878906,{"date":1056,"close":1057},"2025-12-01",58.130001068115234,{"date":1059,"close":1060},"2025-12-02",57.4900016784668,{"date":1062,"close":1063},"2025-12-03",58.279998779296875,{"date":1065,"close":1066},"2025-12-04",58.290000915527344,{"date":1068,"close":1069},"2025-12-05",58.59000015258789,{"date":1071,"close":1072},"2025-12-08",57.5,{"date":1074,"close":1075},"2025-12-09",57.599998474121094,{"date":1077,"close":1078},"2025-12-10",59.84000015258789,{"date":1080,"close":1081},"2025-12-11",60.619998931884766,{"date":1083,"close":1084},"2025-12-12",59.150001525878906,{"date":1086,"close":1087},"2025-12-15",59.83000183105469,{"date":1089,"close":1090},"2025-12-16",58.650001525878906,{"date":1092,"close":1093},"2025-12-17",59.77000045776367,{"date":1095,"close":1096},"2025-12-18",59.27000045776367,{"date":1098,"close":1099},"2025-12-19",59.459999084472656,{"date":1101,"close":1102},"2025-12-22",59.47999954223633,{"date":1104,"close":1105},"2025-12-23",59.06999969482422,{"date":1107,"close":1108},"2025-12-24",59.38999938964844,{"date":1110,"close":1111},"2025-12-26",59.70000076293945,{"date":1113,"close":1114},"2025-12-29",59.40999984741211,{"date":1116,"close":1084},"2025-12-30",{"date":1118,"close":1119},"2025-12-31",58.66999816894531,{"date":1121,"close":1122},"2026-01-02",59.849998474121094,{"date":1124,"close":1125},"2026-01-05",60.09000015258789,{"date":1127,"close":1128},"2026-01-06",61.2400016784668,{"date":1130,"close":1131},"2026-01-07",59.45000076293945,{"date":1133,"close":1134},"2026-01-08",59.90999984741211,{"date":1136,"close":1137},"2026-01-09",62.34000015258789,{"date":1139,"close":1140},"2026-01-12",64.3499984741211,{"date":1142,"close":1143},"2026-01-13",64.11000061035156,{"date":1145,"close":1146},"2026-01-14",64.55999755859375,{"date":1148,"close":1149},"2026-01-15",64.16999816894531,{"date":1151,"close":1152},"2026-01-16",62.88999938964844,{"date":1154,"close":1155},"2026-01-20",61.22999954223633,{"date":110,"close":1157},62.90999984741211,{"date":1159,"close":1160},"2026-01-22",63.09000015258789,{"date":1162,"close":1163},"2026-01-23",63.31999969482422,{"date":1165,"close":1166},"2026-01-26",62.459999084472656,{"date":1168,"close":1169},"2026-01-27",62.29999923706055,{"date":1171,"close":1172},"2026-01-28",62.119998931884766,{"date":1174,"close":1175},"2026-01-29",61.72999954223633,{"date":1177,"close":1178},"2026-01-30",61.15999984741211,{"date":1180,"close":1181},"2026-02-02",61.560001373291016,{"date":1183,"close":1184},"2026-02-03",61.08000183105469,{"date":1186,"close":1187},"2026-02-04",64.56999969482422,{"date":1189,"close":1190},"2026-02-05",63.130001068115234,{"date":1192,"close":1193},"2026-02-06",64.16000366210938,{"date":1195,"close":1196},"2026-02-09",62.2400016784668,{"date":1198,"close":1166},"2026-02-10",{"date":1200,"close":1201},"2026-02-11",62.43000030517578,{"date":1203,"close":1204},"2026-02-12",61.029998779296875,{"date":1206,"close":1207},"2026-02-13",60.93000030517578,{"date":1209,"close":1210},"2026-02-17",60.22999954223633,{"date":1212,"close":1213},"2026-02-18",63.38999938964844,{"date":1215,"close":1216},"2026-02-19",63.220001220703125,{"date":1218,"close":1219},"2026-02-20",64.80000305175781,{"date":1221,"close":1222},"2026-02-23",63.040000915527344,{"date":1224,"close":1225},"2026-02-24",64.08999633789062,{"date":1227,"close":1228},"2026-02-25",62.220001220703125,{"date":1230,"close":1231},"2026-02-26",62.27000045776367,{"date":1233,"close":1234},"2026-02-27",62.36000061035156,{"date":1236,"close":1237},"2026-03-02",61.150001525878906,{"date":1239,"close":1240},"2026-03-03",59.619998931884766,{"date":1242,"close":1243},"2026-03-04",60.029998779296875,{"date":1245,"close":1246},"2026-03-05",57.369998931884766,{"date":1248,"close":1249},"2026-03-06",55.45000076293945,{"date":1251,"close":876},"2026-03-09",{"date":1253,"close":882},"2026-03-10",{"date":1255,"close":1256},"2026-03-11",52.56999969482422,{"date":1258,"close":1259},"2026-03-12",50.97999954223633,{"date":1261,"close":1262},"2026-03-13",49.970001220703125,{"date":1264,"close":1265},"2026-03-16",50.65999984741211,{"date":1267,"close":1268},"2026-03-17",51.4900016784668,{"date":1270,"close":801},"2026-03-18",{"date":1272,"close":1273},"2026-03-19",50.189998626708984,{"date":1275,"close":1276},"2026-03-20",48.810001373291016,{"date":1278,"close":1279},"2026-03-23",49.91999816894531,{"date":1281,"close":1282},"2026-03-24",50.810001373291016,{"date":1284,"close":1285},"2026-03-25",53.61000061035156,{"date":1287,"close":1288},"2026-03-26",54.20000076293945,{"date":1290,"close":1291},"2026-03-27",53.18000030517578,{"date":1293,"close":1294},"2026-03-30",52.27000045776367,{"date":181,"close":1296},55.61000061035156,{"date":1298,"close":1299},"2026-04-01",55.439998626708984,{"date":1301,"close":1302},"2026-04-02",54.38999938964844,{"date":1304,"close":1305},"2026-04-06",53.880001068115234,{"date":1307,"close":1308},"2026-04-07",54.349998474121094,{"date":1310,"close":1311},"2026-04-08",56.22999954223633,{"date":1313,"close":1314},"2026-04-09",56.31999969482422,{"date":1316,"close":1317},"2026-04-10",56.41999816894531,{"date":1319,"close":1320},"2026-04-13",56.54999923706055,{"date":1322,"close":1323},"2026-04-14",55.349998474121094,{"date":1325,"close":1326},"2026-04-15",55.66999816894531,{"date":1328,"close":1329},"2026-04-16",57.470001220703125,{"date":1331,"close":1332},"2026-04-17",58.52000045776367,{"date":1334,"close":1335},"2026-04-20",57.970001220703125,{"date":1337,"close":1338},"2026-04-21",57.36000061035156,{"date":1340,"close":1341},"2026-04-22",56.7599983215332,{"date":1343,"close":1344},"2026-04-23",56.810001373291016,{"date":1346,"close":1347},"2026-04-24",57.400001525878906,{"date":1349,"close":1350},"2026-04-27",57.70000076293945,{"date":1352,"close":1353},"2026-04-28",57,{"date":1355,"close":1356},"2026-04-29",49.150001525878906,{"date":1358,"close":1359},"2026-04-30",53.2599983215332,{"date":1361,"close":1362},"2026-05-01",51.81999969482422,{"date":1364,"close":1051},"2026-05-04",{"date":1366,"close":1367},"2026-05-05",52.2599983215332,{"date":1369,"close":1370},"2026-05-06",54.59000015258789,{"date":1372,"close":1373},"2026-05-07",54.459999084472656,{"date":97,"close":1375},55.0099983215332,{"date":1377,"close":1378},"2026-05-11",54.08000183105469,{"date":1380,"close":1381},"2026-05-12",56.720001220703125,{"date":1383,"close":1384},"2026-05-13",56.5,{"date":1386,"close":873},"2026-05-14",{"date":1388,"close":1389},"2026-05-15",54.5,{"date":1391,"close":1392},"2026-05-18",56.66999816894531,{"date":1394,"close":1395},"2026-05-19",54.68000030517578,{"date":1397,"close":1398},"2026-05-20",55.9900016784668,{"date":1400,"close":1401},"2026-05-21",56.2599983215332,{"date":1403,"close":1404},"2026-05-22",57.209999084472656,{"date":1406,"close":1407},"2026-05-26",57.86000061035156,{"date":1409,"close":1410},"2026-05-27",57.310001373291016,{"date":1412,"close":1413},"2026-05-28",57.31999969482422,{"date":1415,"close":1416},"2026-05-29",57.900001525878906,{"date":1418,"close":1419},"2026-06-01",58.0099983215332,{"date":1421,"close":1422},"2026-06-02",57.58000183105469,{"date":1424,"close":1353},"2026-06-03",{"date":1426,"close":1427},"2026-06-04",57.06999969482422,{"date":1429,"close":1430},"2026-06-05",56.20000076293945,{"date":1432,"close":1433},"2026-06-08",57.459999084472656,{"date":1435,"close":1436},"2026-06-09",62.5,{"date":1438,"close":1439},"2026-06-10",64.87000274658203,{"date":1441,"close":1442},"2026-06-11",65.52999877929688,{"date":1444,"close":768},"2026-06-12",{"date":1446,"close":1447},"2026-06-15",65.44000244140625,{"date":1449,"close":1146},"2026-06-16",{"date":1451,"close":1452},"2026-06-17",64.36000061035156,{"date":1454,"close":1455},"2026-06-18",67.91999816894531,{"date":1457,"close":1458},"2026-06-22",67.69000244140625,{"date":1460,"close":1461},"2026-06-23",63.939998626708984,{"date":1463,"close":1464},"2026-06-24",63.439998626708984,{"date":1466,"close":1467},"2026-06-25",64.43000030517578,{"date":1469,"close":1461},"2026-06-26",{"date":1471,"close":1472},"2026-06-29",64.2300033569336,{"date":1474,"close":1475},"2026-06-30",65.88999938964844,{"date":1477,"close":1478},"2026-07-01",66.69000244140625,{"date":1480,"close":1481},"2026-07-02",67.01000213623047,{"date":1483,"close":1484},"2026-07-06",66.69999694824219,{"date":1486,"close":1487},"2026-07-07",65.7300033569336,{"date":1489,"close":1490},"2026-07-08",63.70000076293945,{"date":1492,"close":1493},"2026-07-09",65,{"date":1495,"close":1496},"2026-07-10",66.75,{"date":1498,"close":1499},"2026-07-13",65.91999816894531,{"date":1501,"close":1502},"2026-07-14",66.73999786376953,{"date":1504,"close":1505},"2026-07-15",68.2699966430664,{"date":1507,"close":1508},"2026-07-16",68.80999755859375,{"date":1510,"close":1511},"2026-07-17",68.63999938964844,{"date":1513,"close":1514},"2026-07-20",67.69999694824219,{"date":1516,"close":1517},"2026-07-21",68.51000213623047,{"date":1519,"close":1520},"2026-07-22",68.41000366210938,{"date":1522,"close":1523},"2026-07-23",66.55999755859375,{"date":1525,"close":1526},"2026-07-24",66.4000015258789,{"date":81,"close":1528},66.37999725341797,{"date":1530,"close":1531},"2026-07-28",68.01000213623047,{"date":68,"close":1533},72.83999633789062,{"date":1535,"close":1536},"2026-07-30",72.69999694824219,{"date":1538,"close":1539},"2026-07-31",72.61000061035156,{"date":1541,"close":1542},"2026-08-03",71.75,{"date":1544,"close":1545},"2026-08-04",72.31999969482422,{"date":1547,"close":1548},"2026-08-05",71.69999694824219,{"date":1550,"close":1551},"2026-08-06",72.45999908447266,{"date":1553,"close":1554},"2026-08-07",76.44999694824219,{"date":1556,"close":1557},"2026-08-10",75.4000015258789,{"date":47,"close":1559},74.58000183105469,{"date":1561,"close":1562},"2026-08-12",74.72000122070312,{"date":1564,"close":1565},"2026-08-13",73.3499984741211,{"date":1567,"close":1568},"2026-08-14",73.70999908447266,{"date":1570,"close":1571},"2026-08-17",74.16999816894531,{"date":179,"close":1573},73.62999725341797,{"count":180,"fetchedAt":1575,"source":174},"2026-08-19T12:08:19.473Z",1787141299435]