[{"data":1,"prerenderedAt":1527},["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-AWK":25,"$f7cE7d-RM_Z0UJ9MI0AK36u33Yg4so8S-0lLORvG9eYQ":26,"ticker-mcap-AWK":120,"ticker-profile-AWK":130,"ticker-earnings-AWK":144,"ticker-congress-AWK":148},{"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1410636","American Water Works Company, Inc.","Energy","AWK",[34,47,53,59,66,72,78,84,90],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:24:13.000Z","0001410636-26-000086-0","Nathoo Raffiq","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927730\u002F000141063626000086\u002F0001410636-26-000086-index.htm",1374,2536,"A","2026-05-13","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:24:01.000Z","0001410636-26-000085-0","MCGUIGAN STUART M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000085\u002F0001410636-26-000085-index.htm",3340,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:23:48.000Z","0001410636-26-000084-0","Marberry Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1557769\u002F000141063626000084\u002F0001410636-26-000084-index.htm",11395,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:23:36.000Z","0001410636-26-000083-0","Kurz Karl F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000083\u002F0001410636-26-000083-index.htm",2159,22758,{"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":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:23:17.000Z","0001410636-26-000082-0","KAMPLING PATRICIA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000082\u002F0001410636-26-000082-index.htm",9028,{"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":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:22:34.000Z","0001410636-26-000081-0","JOHNSON JULIA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000081\u002F0001410636-26-000081-index.htm",32052,{"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:22:16.000Z","0001410636-26-000080-0","Havanec Laurie P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807757\u002F000141063626000080\u002F0001410636-26-000080-index.htm",5369,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:22:03.000Z","0001410636-26-000079-0","Grow Lisa A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000079\u002F0001410636-26-000079-index.htm",2242,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-13T23:21:49.000Z","0001410636-26-000078-0","Edwards Jeffrey N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410636\u002F000141063626000078\u002F0001410636-26-000078-index.htm",11826,"energy",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"OKLO","Oklo Inc.",{"ticker":102,"issuerName":103},"FANG","Diamondback Energy, Inc.",{"ticker":105,"issuerName":106},"AWR","AMERICAN STATES WATER CO",{"ticker":108,"issuerName":109},"PBF","PBF Energy Inc.",{"ticker":111,"issuerName":112},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":114,"issuerName":115},"CWT","CALIFORNIA WATER SERVICE GROUP",{"count":117,"fetchedAt":118,"source":119},9,"2026-08-04T23:42:31.008Z","sqlite",{"data":121,"meta":127},{"value":122,"quality":123,"closeDate":124,"ageDays":125,"sharesAsOf":126},26200787145.000687,"fresh","2026-07-31",4,"2026-04-20",{"count":128,"fetchedAt":129,"source":119},1,"2026-08-04T23:42:31.009Z",{"data":131,"meta":143},{"ticker":32,"ceo":132,"industry":133,"fullTimeEmployees":134,"ipoDate":135,"country":136,"state":137,"city":138,"website":139,"exchangeShort":25,"marketCap":25,"beta":140,"range52w":141,"fetchedAt":142},"John C. Griffith","Regulated Water",6700,"2008-04-23","US","NJ","Camden","https:\u002F\u002Fwww.amwater.com",0.613,"120.57-147.87","2026-06-18T11:00:41.081Z",{"count":128,"fetchedAt":129,"source":119},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":128,"fetchedAt":129,"source":119},{"data":149,"meta":1525},{"congressTrades":150,"insiderTrades":170,"priceHistory":180,"ticker":32},[151],{"amountLabel":152,"amountMax":153,"amountMid":154,"amountMin":155,"assetDescription":156,"assetType":157,"chamber":158,"district":159,"disclosureDate":160,"filingId":161,"ingestedAt":162,"memberName":163,"memberSlug":164,"owner":165,"party":166,"sourceLink":167,"ticker":32,"transactionDate":168,"type":169},"$15,001 - $50,000",50000,32501,15001,"American Water Works Company Inc","Stock","senate","AL","2026-07-16","tommy-tuberville|AWK|2026-06-08|Sale|$15,001 - $50,000|Joint","2026-07-16T11:02:18.968Z","Tommy Tuberville","tommy-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F392ac3e5-07f6-4f8c-840f-84e9066ffb29\u002F","2026-06-08","Sale",[171,172,173,174,175,176,177,178,179],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,756,758,761,764,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,955,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1463,1466,1469,1472,1474,1477,1480,1483,1485,1488,1491,1494,1497,1499,1502,1504,1506,1509,1511,1514,1517,1520,1523],{"date":182,"close":183},"2021-08-06",177.4499969482422,{"date":185,"close":186},"2021-08-13",178.9199981689453,{"date":188,"close":189},"2021-08-20",184.10000610351562,{"date":191,"close":192},"2021-08-27",180.30999755859375,{"date":194,"close":195},"2021-09-03",185.14999389648438,{"date":197,"close":198},"2021-09-10",184.7899932861328,{"date":200,"close":201},"2021-09-17",178.0399932861328,{"date":203,"close":204},"2021-09-24",176.7899932861328,{"date":206,"close":207},"2021-10-01",168.33999633789062,{"date":209,"close":210},"2021-10-08",170.8300018310547,{"date":212,"close":213},"2021-10-15",171.4199981689453,{"date":215,"close":216},"2021-10-22",175.80999755859375,{"date":218,"close":219},"2021-10-29",174.17999267578125,{"date":221,"close":222},"2021-11-05",169.66000366210938,{"date":224,"close":225},"2021-11-12",170.74000549316406,{"date":227,"close":228},"2021-11-19",173.3800048828125,{"date":230,"close":231},"2021-11-26",170.30999755859375,{"date":233,"close":234},"2021-12-03",171.6300048828125,{"date":236,"close":237},"2021-12-10",176.13999938964844,{"date":239,"close":240},"2021-12-17",183.11000061035156,{"date":242,"close":243},"2021-12-23",182.0800018310547,{"date":245,"close":246},"2021-12-31",188.86000061035156,{"date":248,"close":249},"2022-01-07",173.5,{"date":251,"close":252},"2022-01-14",163.57000732421875,{"date":254,"close":255},"2022-01-21",161.38999938964844,{"date":257,"close":258},"2022-01-28",157.83999633789062,{"date":260,"close":261},"2022-02-04",155.5,{"date":263,"close":264},"2022-02-11",149.4600067138672,{"date":266,"close":267},"2022-02-18",148.25999450683594,{"date":269,"close":270},"2022-02-25",152.69000244140625,{"date":272,"close":273},"2022-03-04",161.0399932861328,{"date":275,"close":276},"2022-03-11",152.0800018310547,{"date":278,"close":279},"2022-03-18",158.72000122070312,{"date":281,"close":282},"2022-03-25",159.5500030517578,{"date":284,"close":285},"2022-04-01",168.83999633789062,{"date":287,"close":288},"2022-04-08",169.8699951171875,{"date":290,"close":291},"2022-04-14",166.16000366210938,{"date":293,"close":294},"2022-04-22",164.1999969482422,{"date":296,"close":297},"2022-04-29",154.0800018310547,{"date":299,"close":300},"2022-05-06",149.00999450683594,{"date":302,"close":303},"2022-05-13",146.47999572753906,{"date":305,"close":306},"2022-05-20",145.57000732421875,{"date":308,"close":309},"2022-05-27",151.75999450683594,{"date":311,"close":312},"2022-06-03",155.14999389648438,{"date":314,"close":315},"2022-06-10",148.27000427246094,{"date":317,"close":318},"2022-06-17",131.83999633789062,{"date":320,"close":321},"2022-06-24",148.33999633789062,{"date":323,"close":324},"2022-07-01",153.42999267578125,{"date":326,"close":327},"2022-07-08",150.86000061035156,{"date":329,"close":330},"2022-07-15",148.57000732421875,{"date":332,"close":333},"2022-07-22",148.22000122070312,{"date":335,"close":336},"2022-07-29",155.44000244140625,{"date":338,"close":339},"2022-08-05",155.63999938964844,{"date":341,"close":342},"2022-08-12",158.3300018310547,{"date":344,"close":345},"2022-08-19",157.80999755859375,{"date":347,"close":348},"2022-08-26",151.08999633789062,{"date":350,"close":351},"2022-09-02",148.1199951171875,{"date":353,"close":354},"2022-09-09",154.89999389648438,{"date":356,"close":357},"2022-09-16",148.39999389648438,{"date":359,"close":360},"2022-09-23",140.91000366210938,{"date":362,"close":363},"2022-09-30",130.16000366210938,{"date":365,"close":366},"2022-10-07",127.44999694824219,{"date":368,"close":369},"2022-10-14",128.44000244140625,{"date":371,"close":372},"2022-10-21",132.75999450683594,{"date":374,"close":375},"2022-10-28",145.94000244140625,{"date":377,"close":378},"2022-11-04",139.0399932861328,{"date":380,"close":375},"2022-11-11",{"date":382,"close":383},"2022-11-18",146.7100067138672,{"date":385,"close":386},"2022-11-25",152.89999389648438,{"date":388,"close":389},"2022-12-02",153.74000549316406,{"date":391,"close":392},"2022-12-09",156.13999938964844,{"date":394,"close":395},"2022-12-16",152.39999389648438,{"date":397,"close":398},"2022-12-23",153.02000427246094,{"date":400,"close":401},"2022-12-30",152.4199981689453,{"date":403,"close":404},"2023-01-06",158.25999450683594,{"date":406,"close":407},"2023-01-13",158.8699951171875,{"date":409,"close":410},"2023-01-20",151.5399932861328,{"date":412,"close":413},"2023-01-27",157.02000427246094,{"date":415,"close":416},"2023-02-03",156.61000061035156,{"date":418,"close":419},"2023-02-10",150.4499969482422,{"date":421,"close":422},"2023-02-17",149.61000061035156,{"date":424,"close":425},"2023-02-24",141.55999755859375,{"date":427,"close":428},"2023-03-03",139.6999969482422,{"date":430,"close":431},"2023-03-10",133.64999389648438,{"date":433,"close":434},"2023-03-17",141.80999755859375,{"date":436,"close":437},"2023-03-24",141.83999633789062,{"date":439,"close":440},"2023-03-31",146.49000549316406,{"date":442,"close":443},"2023-04-06",151.8800048828125,{"date":445,"close":446},"2023-04-14",149.6999969482422,{"date":448,"close":449},"2023-04-21",150.92999267578125,{"date":451,"close":452},"2023-04-28",148.25,{"date":454,"close":455},"2023-05-05",148.42999267578125,{"date":457,"close":458},"2023-05-12",149.77000427246094,{"date":460,"close":461},"2023-05-19",141.4499969482422,{"date":463,"close":464},"2023-05-26",143.4600067138672,{"date":466,"close":467},"2023-06-02",145.7899932861328,{"date":469,"close":470},"2023-06-09",146.66000366210938,{"date":472,"close":473},"2023-06-16",148.97999572753906,{"date":475,"close":476},"2023-06-23",145.75999450683594,{"date":478,"close":479},"2023-06-30",142.75,{"date":481,"close":482},"2023-07-07",141.05999755859375,{"date":484,"close":485},"2023-07-14",146.2100067138672,{"date":487,"close":488},"2023-07-21",148.82000732421875,{"date":490,"close":491},"2023-07-28",146.94000244140625,{"date":493,"close":494},"2023-08-04",141.97000122070312,{"date":496,"close":497},"2023-08-11",140.1999969482422,{"date":499,"close":500},"2023-08-18",138.9600067138672,{"date":502,"close":503},"2023-08-25",140.4199981689453,{"date":505,"close":506},"2023-09-01",137.8000030517578,{"date":508,"close":509},"2023-09-08",137.72999572753906,{"date":511,"close":512},"2023-09-15",138.89999389648438,{"date":514,"close":515},"2023-09-22",132.25,{"date":517,"close":518},"2023-09-29",123.83000183105469,{"date":520,"close":521},"2023-10-06",118.8499984741211,{"date":523,"close":524},"2023-10-13",118.04000091552734,{"date":526,"close":527},"2023-10-20",115.80000305175781,{"date":529,"close":530},"2023-10-27",116.38999938964844,{"date":532,"close":533},"2023-11-03",130.0399932861328,{"date":535,"close":536},"2023-11-10",123.5,{"date":538,"close":539},"2023-11-17",132.10000610351562,{"date":541,"close":542},"2023-11-24",132.05999755859375,{"date":544,"close":545},"2023-12-01",133.24000549316406,{"date":547,"close":548},"2023-12-08",131.35000610351562,{"date":550,"close":551},"2023-12-15",131.75,{"date":553,"close":554},"2023-12-22",131.55999755859375,{"date":556,"close":557},"2023-12-29",131.99000549316406,{"date":559,"close":560},"2024-01-05",131.88999938964844,{"date":562,"close":563},"2024-01-12",132.2100067138672,{"date":565,"close":566},"2024-01-19",125.30000305175781,{"date":568,"close":569},"2024-01-26",123.16000366210938,{"date":571,"close":572},"2024-02-02",123.36000061035156,{"date":574,"close":575},"2024-02-09",122.19999694824219,{"date":577,"close":578},"2024-02-16",122.81999969482422,{"date":580,"close":581},"2024-02-23",118.95999908447266,{"date":583,"close":584},"2024-03-01",119.68000030517578,{"date":586,"close":587},"2024-03-08",118.44000244140625,{"date":589,"close":590},"2024-03-15",117.13999938964844,{"date":592,"close":593},"2024-03-22",117.75,{"date":595,"close":596},"2024-03-28",122.20999908447266,{"date":598,"close":599},"2024-04-05",118.5199966430664,{"date":601,"close":602},"2024-04-12",116.56999969482422,{"date":604,"close":599},"2024-04-19",{"date":606,"close":607},"2024-04-26",120.77999877929688,{"date":609,"close":610},"2024-05-03",128.75,{"date":612,"close":613},"2024-05-10",135.5,{"date":615,"close":616},"2024-05-17",133.75999450683594,{"date":618,"close":619},"2024-05-24",128.22999572753906,{"date":621,"close":622},"2024-05-31",130.77000427246094,{"date":624,"close":625},"2024-06-07",128.25,{"date":627,"close":628},"2024-06-14",129.3000030517578,{"date":630,"close":631},"2024-06-21",130.5399932861328,{"date":633,"close":634},"2024-06-28",129.16000366210938,{"date":636,"close":637},"2024-07-05",130.00999450683594,{"date":639,"close":640},"2024-07-12",139.0800018310547,{"date":642,"close":643},"2024-07-19",141.16000366210938,{"date":645,"close":646},"2024-07-26",141.7100067138672,{"date":648,"close":649},"2024-08-02",147.35000610351562,{"date":651,"close":652},"2024-08-09",142.27999877929688,{"date":654,"close":655},"2024-08-16",140.97999572753906,{"date":657,"close":503},"2024-08-23",{"date":659,"close":660},"2024-08-30",143.1199951171875,{"date":662,"close":663},"2024-09-06",143.94000244140625,{"date":665,"close":666},"2024-09-13",148.1300048828125,{"date":668,"close":669},"2024-09-20",147.22999572753906,{"date":671,"close":672},"2024-09-27",144.92999267578125,{"date":674,"close":675},"2024-10-04",142.57000732421875,{"date":677,"close":678},"2024-10-11",138.8699951171875,{"date":680,"close":681},"2024-10-18",141.9600067138672,{"date":683,"close":684},"2024-10-25",137.66000366210938,{"date":686,"close":687},"2024-11-01",136,{"date":689,"close":690},"2024-11-08",136.08999633789062,{"date":692,"close":693},"2024-11-15",134.22999572753906,{"date":695,"close":696},"2024-11-22",137.30999755859375,{"date":698,"close":699},"2024-11-29",136.94000244140625,{"date":701,"close":702},"2024-12-06",132.3699951171875,{"date":704,"close":705},"2024-12-13",129.58999633789062,{"date":707,"close":708},"2024-12-20",125.91999816894531,{"date":710,"close":711},"2024-12-27",125.29000091552734,{"date":713,"close":714},"2025-01-03",123.7699966430664,{"date":716,"close":717},"2025-01-10",121.12000274658203,{"date":719,"close":720},"2025-01-17",126.5999984741211,{"date":722,"close":723},"2025-01-24",121.62999725341797,{"date":725,"close":726},"2025-01-31",124.63999938964844,{"date":728,"close":729},"2025-02-07",122.48999786376953,{"date":731,"close":732},"2025-02-14",125.66000366210938,{"date":734,"close":735},"2025-02-21",132.67999267578125,{"date":737,"close":738},"2025-02-28",135.97000122070312,{"date":740,"close":741},"2025-03-07",145.39999389648438,{"date":743,"close":744},"2025-03-14",144.32000732421875,{"date":746,"close":747},"2025-03-21",141.1300048828125,{"date":749,"close":750},"2025-03-28",146.24000549316406,{"date":752,"close":669},"2025-04-04",{"date":754,"close":755},"2025-04-11",146.08999633789062,{"date":757,"close":357},"2025-04-17",{"date":759,"close":760},"2025-04-25",143.97000122070312,{"date":762,"close":763},"2025-05-02",147.11000061035156,{"date":765,"close":491},"2025-05-09",{"date":767,"close":768},"2025-05-16",142.55999755859375,{"date":770,"close":771},"2025-05-23",143.61000061035156,{"date":773,"close":774},"2025-05-30",142.97000122070312,{"date":776,"close":777},"2025-06-06",140.0500030517578,{"date":779,"close":780},"2025-06-13",141.44000244140625,{"date":782,"close":783},"2025-06-20",141.25,{"date":785,"close":786},"2025-06-27",137.9199981689453,{"date":788,"close":777},"2025-07-03",{"date":790,"close":791},"2025-07-11",142.2899932861328,{"date":793,"close":794},"2025-07-18",142.91000366210938,{"date":796,"close":797},"2025-07-25",140.32000732421875,{"date":799,"close":800},"2025-07-30",139.64999389648438,{"date":802,"close":803},"2025-07-31",140.24000549316406,{"date":805,"close":806},"2025-08-01",145.72000122070312,{"date":808,"close":809},"2025-08-04",147,{"date":811,"close":812},"2025-08-05",141.5,{"date":814,"close":815},"2025-08-06",141.91000366210938,{"date":817,"close":818},"2025-08-07",144.4199981689453,{"date":820,"close":821},"2025-08-08",145.36000061035156,{"date":823,"close":824},"2025-08-11",145.5500030517578,{"date":826,"close":827},"2025-08-12",142.08999633789062,{"date":829,"close":830},"2025-08-13",143.72999572753906,{"date":832,"close":833},"2025-08-14",143.41000366210938,{"date":835,"close":836},"2025-08-15",143.9199981689453,{"date":838,"close":839},"2025-08-18",142.66000366210938,{"date":841,"close":842},"2025-08-19",145.2100067138672,{"date":844,"close":845},"2025-08-20",145.6199951171875,{"date":847,"close":848},"2025-08-21",145.8699951171875,{"date":850,"close":851},"2025-08-22",146.1999969482422,{"date":853,"close":854},"2025-08-25",144.39999389648438,{"date":856,"close":857},"2025-08-26",143.9499969482422,{"date":859,"close":860},"2025-08-27",144.75,{"date":862,"close":863},"2025-08-28",142.92999267578125,{"date":865,"close":866},"2025-08-29",143.50999450683594,{"date":868,"close":869},"2025-09-02",141.41000366210938,{"date":871,"close":872},"2025-09-03",140.6999969482422,{"date":874,"close":875},"2025-09-04",141.57000732421875,{"date":877,"close":878},"2025-09-05",143.60000610351562,{"date":880,"close":881},"2025-09-08",140.02000427246094,{"date":883,"close":884},"2025-09-09",140.08999633789062,{"date":886,"close":887},"2025-09-10",138.5,{"date":889,"close":890},"2025-09-11",139.6300048828125,{"date":892,"close":893},"2025-09-12",139.27999877929688,{"date":895,"close":896},"2025-09-15",137.5800018310547,{"date":898,"close":899},"2025-09-16",136.25,{"date":901,"close":690},"2025-09-17",{"date":903,"close":904},"2025-09-18",135.38999938964844,{"date":906,"close":907},"2025-09-19",135.05999755859375,{"date":909,"close":910},"2025-09-22",135.0500030517578,{"date":912,"close":913},"2025-09-23",137.17999267578125,{"date":915,"close":916},"2025-09-24",136.41000366210938,{"date":918,"close":919},"2025-09-25",135.10000610351562,{"date":921,"close":922},"2025-09-26",136.36000061035156,{"date":924,"close":925},"2025-09-29",137.0399932861328,{"date":927,"close":928},"2025-09-30",139.19000244140625,{"date":930,"close":931},"2025-10-01",136.07000732421875,{"date":933,"close":934},"2025-10-02",135.58999633789062,{"date":936,"close":937},"2025-10-03",137.75,{"date":939,"close":940},"2025-10-06",138.94000244140625,{"date":942,"close":943},"2025-10-07",142.50999450683594,{"date":945,"close":946},"2025-10-08",141.02999877929688,{"date":948,"close":949},"2025-10-09",141.0500030517578,{"date":951,"close":952},"2025-10-10",142.97999572753906,{"date":954,"close":890},"2025-10-13",{"date":956,"close":425},"2025-10-14",{"date":958,"close":959},"2025-10-15",142.52999877929688,{"date":961,"close":962},"2025-10-16",143.2100067138672,{"date":964,"close":965},"2025-10-17",143.80999755859375,{"date":967,"close":968},"2025-10-20",145.42999267578125,{"date":970,"close":971},"2025-10-21",144.16000366210938,{"date":973,"close":830},"2025-10-22",{"date":975,"close":976},"2025-10-23",142.5800018310547,{"date":978,"close":979},"2025-10-24",141.58999633789062,{"date":981,"close":982},"2025-10-27",137.99000549316406,{"date":984,"close":985},"2025-10-28",134.80999755859375,{"date":987,"close":988},"2025-10-29",130.05999755859375,{"date":990,"close":991},"2025-10-30",126.69999694824219,{"date":993,"close":994},"2025-10-31",128.42999267578125,{"date":996,"close":997},"2025-11-03",125.97000122070312,{"date":999,"close":1000},"2025-11-04",128.0800018310547,{"date":1002,"close":1003},"2025-11-05",130.97000122070312,{"date":1005,"close":1006},"2025-11-06",129.5,{"date":1008,"close":1009},"2025-11-07",130.83999633789062,{"date":1011,"close":1012},"2025-11-10",128.94000244140625,{"date":1014,"close":637},"2025-11-11",{"date":1016,"close":1017},"2025-11-12",129.77000427246094,{"date":1019,"close":1020},"2025-11-13",131.4600067138672,{"date":1022,"close":1023},"2025-11-14",131.6199951171875,{"date":1025,"close":735},"2025-11-17",{"date":1027,"close":1028},"2025-11-18",129.91000366210938,{"date":1030,"close":1031},"2025-11-19",127.12000274658203,{"date":1033,"close":1034},"2025-11-20",128.1300048828125,{"date":1036,"close":1037},"2025-11-21",132.74000549316406,{"date":1039,"close":1040},"2025-11-24",131.50999450683594,{"date":1042,"close":1043},"2025-11-25",130.38999938964844,{"date":1045,"close":1046},"2025-11-26",129.85000610351562,{"date":1048,"close":1049},"2025-11-28",130.07000732421875,{"date":1051,"close":1052},"2025-12-01",131,{"date":1054,"close":1055},"2025-12-02",130.75,{"date":1057,"close":1003},"2025-12-03",{"date":1059,"close":1060},"2025-12-04",128.92999267578125,{"date":1062,"close":1006},"2025-12-05",{"date":1064,"close":1065},"2025-12-08",128.4600067138672,{"date":1067,"close":1068},"2025-12-09",128.14999389648438,{"date":1070,"close":1071},"2025-12-10",128.72000122070312,{"date":1073,"close":1074},"2025-12-11",130.08999633789062,{"date":1076,"close":1077},"2025-12-12",131.5500030517578,{"date":1079,"close":1080},"2025-12-15",134.1300048828125,{"date":1082,"close":1083},"2025-12-16",132.72000122070312,{"date":1085,"close":1086},"2025-12-17",134.00999450683594,{"date":1088,"close":1089},"2025-12-18",133.02000427246094,{"date":1091,"close":1092},"2025-12-19",130.25,{"date":1094,"close":1095},"2025-12-22",131.6699981689453,{"date":1097,"close":1055},"2025-12-23",{"date":1099,"close":1100},"2025-12-24",131.27999877929688,{"date":1102,"close":1103},"2025-12-26",130.5500030517578,{"date":1105,"close":1106},"2025-12-29",130.9499969482422,{"date":1108,"close":1109},"2025-12-30",131.1300048828125,{"date":1111,"close":1112},"2025-12-31",130.5,{"date":1114,"close":1115},"2026-01-02",130.32000732421875,{"date":1117,"close":1118},"2026-01-05",127.4000015258789,{"date":1120,"close":1121},"2026-01-06",128.97000122070312,{"date":1123,"close":1124},"2026-01-07",127.2699966430664,{"date":1126,"close":1127},"2026-01-08",129.27000427246094,{"date":1129,"close":1130},"2026-01-09",127.9800033569336,{"date":1132,"close":1133},"2026-01-12",130.3000030517578,{"date":1135,"close":1136},"2026-01-13",131.25999450683594,{"date":1138,"close":1139},"2026-01-14",132.4499969482422,{"date":1141,"close":1142},"2026-01-15",133.35000610351562,{"date":1144,"close":1145},"2026-01-16",133.33999633789062,{"date":1147,"close":1148},"2026-01-20",131.4199981689453,{"date":1150,"close":1151},"2026-01-21",130.99000549316406,{"date":1153,"close":554},"2026-01-22",{"date":1155,"close":1156},"2026-01-23",129.7100067138672,{"date":1158,"close":1159},"2026-01-26",130.74000549316406,{"date":1161,"close":1162},"2026-01-27",130.52999877929688,{"date":1164,"close":1165},"2026-01-28",127.05000305175781,{"date":1167,"close":1168},"2026-01-29",129,{"date":1170,"close":1171},"2026-01-30",129.1300048828125,{"date":1173,"close":1174},"2026-02-02",126.56999969482422,{"date":1176,"close":1177},"2026-02-03",125.88999938964844,{"date":1179,"close":1180},"2026-02-04",124.30000305175781,{"date":1182,"close":1183},"2026-02-05",125.68000030517578,{"date":1185,"close":1186},"2026-02-06",124.33000183105469,{"date":1188,"close":1189},"2026-02-09",122.94999694824219,{"date":1191,"close":1192},"2026-02-10",125.02999877929688,{"date":1194,"close":1195},"2026-02-11",123.69000244140625,{"date":1197,"close":1198},"2026-02-12",128.3699951171875,{"date":1200,"close":1201},"2026-02-13",133.5,{"date":1203,"close":1204},"2026-02-17",133.50999450683594,{"date":1206,"close":1207},"2026-02-18",131.16000366210938,{"date":1209,"close":1210},"2026-02-19",131.36000061035156,{"date":1212,"close":1213},"2026-02-20",129.3699951171875,{"date":1215,"close":1216},"2026-02-23",132.9199981689453,{"date":1218,"close":1219},"2026-02-24",134.0800018310547,{"date":1221,"close":1222},"2026-02-25",134.22000122070312,{"date":1224,"close":1225},"2026-02-26",134.32000732421875,{"date":1227,"close":1228},"2026-02-27",136.02999877929688,{"date":1230,"close":1231},"2026-03-02",135.44000244140625,{"date":1233,"close":1234},"2026-03-03",135.80999755859375,{"date":1236,"close":916},"2026-03-04",{"date":1238,"close":1239},"2026-03-05",134.6300048828125,{"date":1241,"close":1242},"2026-03-06",137.49000549316406,{"date":1244,"close":509},"2026-03-09",{"date":1246,"close":1247},"2026-03-10",132.83999633789062,{"date":1249,"close":1250},"2026-03-11",134.33999633789062,{"date":1252,"close":1253},"2026-03-12",138.25,{"date":1255,"close":1256},"2026-03-13",139.69000244140625,{"date":1258,"close":1259},"2026-03-16",139.1199951171875,{"date":1261,"close":1262},"2026-03-17",138.22999572753906,{"date":1264,"close":1265},"2026-03-18",136.75,{"date":1267,"close":1268},"2026-03-19",137.10000610351562,{"date":1270,"close":1271},"2026-03-20",135.7899932861328,{"date":1273,"close":1274},"2026-03-23",135.72999572753906,{"date":1276,"close":1277},"2026-03-24",133.5800018310547,{"date":1279,"close":1280},"2026-03-25",134.58999633789062,{"date":1282,"close":1283},"2026-03-26",137.50999450683594,{"date":1285,"close":1286},"2026-03-27",136.86000061035156,{"date":1288,"close":1289},"2026-03-30",138.82000732421875,{"date":1291,"close":690},"2026-03-31",{"date":1293,"close":1294},"2026-04-01",136.7899932861328,{"date":1296,"close":1297},"2026-04-02",138.13999938964844,{"date":1299,"close":1300},"2026-04-06",137.91000366210938,{"date":1302,"close":1303},"2026-04-07",135.3699951171875,{"date":1305,"close":922},"2026-04-08",{"date":1307,"close":1308},"2026-04-09",139.25,{"date":1310,"close":1311},"2026-04-10",137.22000122070312,{"date":1313,"close":1314},"2026-04-13",134.41000366210938,{"date":1316,"close":1317},"2026-04-14",133.38999938964844,{"date":1319,"close":1320},"2026-04-15",130.30999755859375,{"date":1322,"close":1323},"2026-04-16",130.6999969482422,{"date":1325,"close":1326},"2026-04-17",131.61000061035156,{"date":126,"close":1328},133.25,{"date":1330,"close":1331},"2026-04-21",132.0500030517578,{"date":1333,"close":1109},"2026-04-22",{"date":1335,"close":1336},"2026-04-23",134.97000122070312,{"date":1338,"close":1339},"2026-04-24",132.4199981689453,{"date":1341,"close":1342},"2026-04-27",131.9600067138672,{"date":1344,"close":1345},"2026-04-28",132.6699981689453,{"date":1347,"close":1348},"2026-04-29",131.97000122070312,{"date":1350,"close":1351},"2026-04-30",128.4199981689453,{"date":1353,"close":1354},"2026-05-01",127.37999725341797,{"date":1356,"close":1357},"2026-05-04",126.8499984741211,{"date":1359,"close":1360},"2026-05-05",126.05000305175781,{"date":1362,"close":1183},"2026-05-06",{"date":1364,"close":1365},"2026-05-07",126.19999694824219,{"date":1367,"close":1368},"2026-05-08",125.05000305175781,{"date":1370,"close":1371},"2026-05-11",126.01000213623047,{"date":1373,"close":1374},"2026-05-12",127.6500015258789,{"date":44,"close":1376},127.37000274658203,{"date":1378,"close":1379},"2026-05-14",125.9800033569336,{"date":1381,"close":1382},"2026-05-15",124.29000091552734,{"date":1384,"close":1385},"2026-05-18",124.83000183105469,{"date":1387,"close":1388},"2026-05-19",124.16000366210938,{"date":1390,"close":1391},"2026-05-20",122.36000061035156,{"date":1393,"close":1394},"2026-05-21",123.87999725341797,{"date":1396,"close":1397},"2026-05-22",125.19999694824219,{"date":1399,"close":1400},"2026-05-26",123.8499984741211,{"date":1402,"close":1403},"2026-05-27",123.77999877929688,{"date":1405,"close":1406},"2026-05-28",122.3499984741211,{"date":1408,"close":1409},"2026-05-29",123.2699966430664,{"date":1411,"close":1412},"2026-06-01",121.12999725341797,{"date":1414,"close":1415},"2026-06-02",123.68000030517578,{"date":1417,"close":1418},"2026-06-03",123.80999755859375,{"date":1420,"close":1421},"2026-06-04",122.25,{"date":1423,"close":1424},"2026-06-05",124.47000122070312,{"date":168,"close":729},{"date":1427,"close":1428},"2026-06-09",125.52999877929688,{"date":1430,"close":1431},"2026-06-10",126.45999908447266,{"date":1433,"close":1434},"2026-06-11",124.44999694824219,{"date":1436,"close":1437},"2026-06-12",126.30999755859375,{"date":1439,"close":1440},"2026-06-15",126.87000274658203,{"date":1442,"close":1443},"2026-06-16",128.47000122070312,{"date":1445,"close":1446},"2026-06-17",125.41000366210938,{"date":1448,"close":1449},"2026-06-18",125.06999969482422,{"date":1451,"close":1452},"2026-06-22",124.91999816894531,{"date":1454,"close":720},"2026-06-23",{"date":1456,"close":1457},"2026-06-24",129.63999938964844,{"date":1459,"close":1460},"2026-06-25",130,{"date":1462,"close":735},"2026-06-26",{"date":1464,"close":1465},"2026-06-29",132.5,{"date":1467,"close":1468},"2026-06-30",131.5800018310547,{"date":1470,"close":1471},"2026-07-01",131.7899932861328,{"date":1473,"close":1286},"2026-07-02",{"date":1475,"close":1476},"2026-07-06",133.08999633789062,{"date":1478,"close":1479},"2026-07-07",134.82000732421875,{"date":1481,"close":1482},"2026-07-08",131.8800048828125,{"date":1484,"close":1103},"2026-07-09",{"date":1486,"close":1487},"2026-07-10",130.69000244140625,{"date":1489,"close":1490},"2026-07-13",131.52999877929688,{"date":1492,"close":1493},"2026-07-14",131.57000732421875,{"date":1495,"close":1496},"2026-07-15",129.2100067138672,{"date":160,"close":1498},134.3300018310547,{"date":1500,"close":1501},"2026-07-17",135.11000061035156,{"date":1503,"close":431},"2026-07-20",{"date":1505,"close":1490},"2026-07-21",{"date":1507,"close":1508},"2026-07-22",133.8300018310547,{"date":1510,"close":1314},"2026-07-23",{"date":1512,"close":1513},"2026-07-27",134.55999755859375,{"date":1515,"close":1516},"2026-07-28",138.0399932861328,{"date":1518,"close":1519},"2026-07-29",138.08999633789062,{"date":1521,"close":1522},"2026-07-30",136.80999755859375,{"date":124,"close":1524},134.1699981689453,{"count":128,"fetchedAt":1526,"source":119},"2026-08-04T23:42:31.014Z",1785886950972]