[{"data":1,"prerenderedAt":1523},["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-BKH":25,"$fM8L8zRxYenuNlcUqbeD4ECJrHom_N9fa_yxGIIeHoTU":26,"ticker-mcap-BKH":148,"ticker-profile-BKH":157,"ticker-earnings-BKH":171,"ticker-congress-BKH":175,"i-lucide:info":1521},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1130464","BLACK HILLS CORP","Energy","BKH",[34,50,62,66,71,76,81,86,91,95,100,111,115],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-28T16:44:48.000Z","0001130464-26-000067-0","Otto Robert P","","D",74.2199,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693863\u002F000113046426000067\u002F0001130464-26-000067-index.htm",4109,10885.9672,304969.56909999996,"S","2026-05-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-04T00:00:00.000Z","0001130464-26-000064-0","4","Waleski Anne G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492023\u002F000113046426000064\u002F0001130464-26-000064-index.htm",1921,4237.1172,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":63,"formType":53,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000056-0","Beard Robert F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529123\u002F000113046426000056\u002F0001130464-26-000056-index.htm",{"cik":29,"filedAt":51,"filingId":67,"formType":53,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000062-0","Prochazka Scott M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526699\u002F000113046426000062\u002F0001130464-26-000062-index.htm",11715.8442,{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000058-0","Jensen Tony A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256110\u002F000113046426000058\u002F0001130464-26-000058-index.htm",18117.5789,{"cik":29,"filedAt":51,"filingId":77,"formType":53,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":79,"shares":56,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000060-0","MILLS STEVEN RICHARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230727\u002F000113046426000060\u002F0001130464-26-000060-index.htm",29622.2309,{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":56,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000057-0","Granger Barry M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828002\u002F000113046426000057\u002F0001130464-26-000057-index.htm",11715.8959,{"cik":29,"filedAt":51,"filingId":87,"formType":53,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000059-0","McAllister Kathleen S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614884\u002F000113046426000059\u002F0001130464-26-000059-index.htm",16529.1219,{"cik":29,"filedAt":51,"filingId":92,"formType":53,"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":25,"rawFilingUrl":93,"shares":56,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693863\u002F000113046426000061\u002F0001130464-26-000061-index.htm",14994.9672,{"cik":29,"filedAt":51,"filingId":96,"formType":53,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":98,"shares":56,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001130464-26-000063-0","Taylor Teresa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443289\u002F000113046426000063\u002F0001130464-26-000063-index.htm",13645.6562,{"cik":29,"filedAt":101,"filingId":102,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":61},"2026-02-18T00:00:00.000Z","0001130464-26-000046-0","Evans Linden R","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1305656\u002F000113046426000046\u002F0001130464-26-000046-index.htm",2580,172503.986,"G","2026-02-17","Gift",{"cik":29,"filedAt":101,"filingId":112,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":105,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":61},"0001130464-26-000046-1",3731,168772.986,{"cik":29,"filedAt":101,"filingId":116,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":105,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":61},"0001130464-26-000046-2",72.4513,8.0758,168781.0618,585.10220854,"J","2025-12-01","Other","energy",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"AWR","AMERICAN STATES WATER CO",{"ticker":130,"issuerName":131},"OKLO","Oklo Inc.",{"ticker":133,"issuerName":134},"PBF","PBF Energy Inc.",{"ticker":136,"issuerName":137},"FANG","Diamondback Energy, Inc.",{"ticker":139,"issuerName":140},"CVX","CHEVRON CORP",{"ticker":142,"issuerName":143},"PNW","PINNACLE WEST CAPITAL CORP",{"count":145,"fetchedAt":146,"source":147},13,"2026-08-06T18:05:11.688Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},5459942711.17041,"fresh","2026-08-05",1,"2026-05-04",{"count":153,"fetchedAt":156,"source":147},"2026-08-06T18:05:11.690Z",{"data":158,"meta":170},{"ticker":32,"ceo":159,"industry":160,"fullTimeEmployees":161,"ipoDate":162,"country":163,"state":164,"city":165,"website":166,"exchangeShort":25,"marketCap":25,"beta":167,"range52w":168,"fetchedAt":169},"Linden R. Evans","Diversified Utilities",2841,"1973-02-22","US","SD","Rapid City","https:\u002F\u002Fwww.blackhillscorp.com",0.697,"55.79-78.69","2026-07-07T06:00:38.543Z",{"count":153,"fetchedAt":156,"source":147},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":153,"fetchedAt":156,"source":147},{"data":176,"meta":1519},{"congressTrades":177,"insiderTrades":178,"priceHistory":192,"ticker":32},[],[179,180,181,182,183,184,185,186,187,188,189,190,191],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":63,"formType":53,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":67,"formType":53,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":77,"formType":53,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":79,"shares":56,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":56,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":87,"formType":53,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":92,"formType":53,"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":25,"rawFilingUrl":93,"shares":56,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":96,"formType":53,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":98,"shares":56,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":101,"filingId":102,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":101,"filingId":112,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":105,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":101,"filingId":116,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":105,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},[193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,324,327,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,751,754,757,760,763,765,768,771,774,777,780,783,786,789,791,794,797,800,802,805,808,811,814,817,820,823,826,829,832,835,838,840,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,900,903,906,908,911,914,917,920,923,926,929,931,934,937,940,943,945,948,950,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1048,1051,1054,1057,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1146,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1347,1349,1352,1355,1357,1360,1363,1365,1367,1370,1373,1376,1379,1381,1384,1386,1389,1391,1393,1396,1399,1401,1404,1407,1409,1412,1415,1418,1421,1424,1426,1428,1431,1434,1437,1439,1442,1444,1447,1450,1452,1455,1457,1459,1462,1465,1467,1470,1472,1475,1478,1481,1484,1487,1489,1492,1495,1497,1500,1503,1506,1509,1511,1514,1517],{"date":194,"close":195},"2021-08-13",72.05000305175781,{"date":197,"close":198},"2021-08-20",72.58999633789062,{"date":200,"close":201},"2021-08-27",70.70999908447266,{"date":203,"close":204},"2021-09-03",71.48999786376953,{"date":206,"close":207},"2021-09-10",67.36000061035156,{"date":209,"close":210},"2021-09-17",65.4000015258789,{"date":212,"close":213},"2021-09-24",62.86000061035156,{"date":215,"close":216},"2021-10-01",63.150001525878906,{"date":218,"close":219},"2021-10-08",63.9900016784668,{"date":221,"close":222},"2021-10-15",64.56999969482422,{"date":224,"close":225},"2021-10-22",66.33000183105469,{"date":227,"close":228},"2021-10-29",66.37999725341797,{"date":230,"close":231},"2021-11-05",66.0999984741211,{"date":233,"close":234},"2021-11-12",65.04000091552734,{"date":236,"close":237},"2021-11-19",65.23999786376953,{"date":239,"close":240},"2021-11-26",64.9800033569336,{"date":242,"close":243},"2021-12-03",65.80999755859375,{"date":245,"close":246},"2021-12-10",67.27999877929688,{"date":248,"close":249},"2021-12-17",67.9800033569336,{"date":251,"close":252},"2021-12-23",68.69000244140625,{"date":254,"close":255},"2021-12-31",70.56999969482422,{"date":257,"close":258},"2022-01-07",70.38999938964844,{"date":260,"close":261},"2022-01-14",68.48999786376953,{"date":263,"close":264},"2022-01-21",66.93000030517578,{"date":266,"close":267},"2022-01-28",67.55999755859375,{"date":269,"close":270},"2022-02-04",64.95999908447266,{"date":272,"close":273},"2022-02-11",66.66000366210938,{"date":275,"close":276},"2022-02-18",69.01000213623047,{"date":278,"close":279},"2022-02-25",69.88999938964844,{"date":281,"close":282},"2022-03-04",72.77999877929688,{"date":284,"close":285},"2022-03-11",71.04000091552734,{"date":287,"close":288},"2022-03-18",71.87999725341797,{"date":290,"close":291},"2022-03-25",74.4000015258789,{"date":293,"close":294},"2022-04-01",78.44000244140625,{"date":296,"close":297},"2022-04-08",78.63999938964844,{"date":299,"close":300},"2022-04-14",78.6500015258789,{"date":302,"close":303},"2022-04-22",79.02999877929688,{"date":305,"close":306},"2022-04-29",73.23999786376953,{"date":308,"close":309},"2022-05-06",75.61000061035156,{"date":311,"close":312},"2022-05-13",75.9800033569336,{"date":314,"close":315},"2022-05-20",73.19000244140625,{"date":317,"close":318},"2022-05-27",77.30999755859375,{"date":320,"close":321},"2022-06-03",75.55999755859375,{"date":323,"close":291},"2022-06-10",{"date":325,"close":326},"2022-06-17",66.80999755859375,{"date":328,"close":204},"2022-06-24",{"date":330,"close":331},"2022-07-01",75.58999633789062,{"date":333,"close":334},"2022-07-08",71.13999938964844,{"date":336,"close":337},"2022-07-15",72.37999725341797,{"date":339,"close":340},"2022-07-22",71.54000091552734,{"date":342,"close":343},"2022-07-29",77.19999694824219,{"date":345,"close":291},"2022-08-05",{"date":347,"close":348},"2022-08-12",77.80000305175781,{"date":350,"close":351},"2022-08-19",79.16000366210938,{"date":353,"close":354},"2022-08-26",78.0199966430664,{"date":356,"close":357},"2022-09-02",75.80000305175781,{"date":359,"close":360},"2022-09-09",78.26000213623047,{"date":362,"close":363},"2022-09-16",76.41000366210938,{"date":365,"close":366},"2022-09-23",73.27999877929688,{"date":368,"close":369},"2022-09-30",67.7300033569336,{"date":371,"close":372},"2022-10-07",64.7300033569336,{"date":374,"close":375},"2022-10-14",61.349998474121094,{"date":377,"close":378},"2022-10-21",61.33000183105469,{"date":380,"close":381},"2022-10-28",65.87000274658203,{"date":383,"close":384},"2022-11-04",64.73999786376953,{"date":386,"close":387},"2022-11-11",67.05000305175781,{"date":389,"close":390},"2022-11-18",68.30999755859375,{"date":392,"close":393},"2022-11-25",70.7300033569336,{"date":395,"close":396},"2022-12-02",71.05000305175781,{"date":398,"close":399},"2022-12-09",70.13999938964844,{"date":401,"close":402},"2022-12-16",68.75,{"date":404,"close":405},"2022-12-23",69.83000183105469,{"date":407,"close":408},"2022-12-30",70.33999633789062,{"date":410,"close":411},"2023-01-06",72.02999877929688,{"date":413,"close":282},"2023-01-13",{"date":415,"close":416},"2023-01-20",71.02999877929688,{"date":418,"close":419},"2023-01-27",71.29000091552734,{"date":421,"close":422},"2023-02-03",71.94999694824219,{"date":424,"close":425},"2023-02-10",64.1500015258789,{"date":427,"close":428},"2023-02-17",64.72000122070312,{"date":430,"close":431},"2023-02-24",62.72999954223633,{"date":433,"close":434},"2023-03-03",62.27000045776367,{"date":436,"close":437},"2023-03-10",59.880001068115234,{"date":439,"close":440},"2023-03-17",61.16999816894531,{"date":442,"close":443},"2023-03-24",60.970001220703125,{"date":445,"close":446},"2023-03-31",63.099998474121094,{"date":448,"close":449},"2023-04-06",65.43000030517578,{"date":451,"close":452},"2023-04-14",65.05999755859375,{"date":454,"close":455},"2023-04-21",65.41999816894531,{"date":457,"close":458},"2023-04-28",65.29000091552734,{"date":460,"close":461},"2023-05-05",66.13999938964844,{"date":463,"close":464},"2023-05-12",65.58999633789062,{"date":466,"close":467},"2023-05-19",63.04999923706055,{"date":469,"close":470},"2023-05-26",60.599998474121094,{"date":472,"close":473},"2023-06-02",62.29999923706055,{"date":475,"close":476},"2023-06-09",63.400001525878906,{"date":478,"close":479},"2023-06-16",62.56999969482422,{"date":481,"close":482},"2023-06-23",59.47999954223633,{"date":484,"close":485},"2023-06-30",60.2599983215332,{"date":487,"close":488},"2023-07-07",57.84000015258789,{"date":490,"close":491},"2023-07-14",59.369998931884766,{"date":493,"close":494},"2023-07-21",61.27000045776367,{"date":496,"close":497},"2023-07-28",60.18000030517578,{"date":499,"close":500},"2023-08-04",56.88999938964844,{"date":502,"close":503},"2023-08-11",58.13999938964844,{"date":505,"close":506},"2023-08-18",55.22999954223633,{"date":508,"close":509},"2023-08-25",55.400001525878906,{"date":511,"close":512},"2023-09-01",54.7400016784668,{"date":514,"close":515},"2023-09-08",54.11000061035156,{"date":517,"close":518},"2023-09-15",55.40999984741211,{"date":520,"close":521},"2023-09-22",53.66999816894531,{"date":523,"close":524},"2023-09-29",50.59000015258789,{"date":526,"close":527},"2023-10-06",48.380001068115234,{"date":529,"close":530},"2023-10-13",50.619998931884766,{"date":532,"close":533},"2023-10-20",48.900001525878906,{"date":535,"close":536},"2023-10-27",48.29999923706055,{"date":538,"close":539},"2023-11-03",51.52000045776367,{"date":541,"close":542},"2023-11-10",49.13999938964844,{"date":544,"close":545},"2023-11-17",51.66999816894531,{"date":547,"close":548},"2023-11-24",51.2599983215332,{"date":550,"close":551},"2023-12-01",53.459999084472656,{"date":553,"close":554},"2023-12-08",54.099998474121094,{"date":556,"close":557},"2023-12-15",54.619998931884766,{"date":559,"close":560},"2023-12-22",54.31999969482422,{"date":562,"close":563},"2023-12-29",53.95000076293945,{"date":565,"close":566},"2024-01-05",55.209999084472656,{"date":568,"close":569},"2024-01-12",53.4900016784668,{"date":571,"close":572},"2024-01-19",50.22999954223633,{"date":574,"close":575},"2024-01-26",50.79999923706055,{"date":577,"close":578},"2024-02-02",51.18000030517578,{"date":580,"close":581},"2024-02-09",51.619998931884766,{"date":583,"close":584},"2024-02-16",52.08000183105469,{"date":586,"close":587},"2024-02-23",52.31999969482422,{"date":589,"close":590},"2024-03-01",51.43000030517578,{"date":592,"close":593},"2024-03-08",53.84000015258789,{"date":595,"close":596},"2024-03-15",52.119998931884766,{"date":598,"close":599},"2024-03-22",52.25,{"date":601,"close":602},"2024-03-28",54.599998474121094,{"date":604,"close":605},"2024-04-05",53.7400016784668,{"date":607,"close":608},"2024-04-12",52.2400016784668,{"date":610,"close":611},"2024-04-19",54,{"date":613,"close":614},"2024-04-26",53.86000061035156,{"date":616,"close":617},"2024-05-03",55.77000045776367,{"date":619,"close":620},"2024-05-10",57.04999923706055,{"date":622,"close":623},"2024-05-17",56.779998779296875,{"date":625,"close":626},"2024-05-24",54.86000061035156,{"date":628,"close":629},"2024-05-31",56.45000076293945,{"date":631,"close":632},"2024-06-07",53.61000061035156,{"date":634,"close":635},"2024-06-14",52.540000915527344,{"date":637,"close":638},"2024-06-21",53.099998474121094,{"date":640,"close":641},"2024-06-28",54.380001068115234,{"date":643,"close":644},"2024-07-05",53.720001220703125,{"date":646,"close":647},"2024-07-12",57.290000915527344,{"date":649,"close":650},"2024-07-19",57.68000030517578,{"date":652,"close":653},"2024-07-26",58.790000915527344,{"date":655,"close":656},"2024-08-02",58.91999816894531,{"date":658,"close":659},"2024-08-09",57.13999938964844,{"date":661,"close":662},"2024-08-16",57.79999923706055,{"date":664,"close":665},"2024-08-23",58.2400016784668,{"date":667,"close":668},"2024-08-30",59.119998931884766,{"date":670,"close":671},"2024-09-06",59.65999984741211,{"date":673,"close":674},"2024-09-13",60.54999923706055,{"date":676,"close":677},"2024-09-20",60.68000030517578,{"date":679,"close":680},"2024-09-27",61.04999923706055,{"date":682,"close":683},"2024-10-04",59.95000076293945,{"date":685,"close":686},"2024-10-11",59.310001373291016,{"date":688,"close":689},"2024-10-18",61.7599983215332,{"date":691,"close":692},"2024-10-25",59.869998931884766,{"date":694,"close":695},"2024-11-01",57.91999816894531,{"date":697,"close":698},"2024-11-08",60.779998779296875,{"date":700,"close":701},"2024-11-15",62.7400016784668,{"date":703,"close":704},"2024-11-22",64.30999755859375,{"date":706,"close":707},"2024-11-29",64.06999969482422,{"date":709,"close":710},"2024-12-06",61.91999816894531,{"date":712,"close":713},"2024-12-13",60.959999084472656,{"date":715,"close":716},"2024-12-20",57.970001220703125,{"date":718,"close":719},"2024-12-27",58.54999923706055,{"date":721,"close":722},"2025-01-03",57.790000915527344,{"date":724,"close":725},"2025-01-10",55.7400016784668,{"date":727,"close":728},"2025-01-17",59.58000183105469,{"date":730,"close":731},"2025-01-24",57.560001373291016,{"date":733,"close":734},"2025-01-31",58.72999954223633,{"date":736,"close":737},"2025-02-07",59.459999084472656,{"date":739,"close":740},"2025-02-14",59.650001525878906,{"date":742,"close":740},"2025-02-21",{"date":744,"close":745},"2025-02-28",61.18000030517578,{"date":747,"close":748},"2025-03-07",60.08000183105469,{"date":750,"close":745},"2025-03-14",{"date":752,"close":753},"2025-03-21",59.22999954223633,{"date":755,"close":756},"2025-03-28",60.029998779296875,{"date":758,"close":759},"2025-04-04",58.349998474121094,{"date":761,"close":762},"2025-04-11",58.36000061035156,{"date":764,"close":470},"2025-04-17",{"date":766,"close":767},"2025-04-25",60.22999954223633,{"date":769,"close":770},"2025-05-02",61.279998779296875,{"date":772,"close":773},"2025-05-09",58.52000045776367,{"date":775,"close":776},"2025-05-16",58.4900016784668,{"date":778,"close":779},"2025-05-23",58.060001373291016,{"date":781,"close":782},"2025-05-30",58.470001220703125,{"date":784,"close":785},"2025-06-06",57.16999816894531,{"date":787,"close":788},"2025-06-13",56.83000183105469,{"date":790,"close":617},"2025-06-20",{"date":792,"close":793},"2025-06-27",55.939998626708984,{"date":795,"close":796},"2025-07-03",56.90999984741211,{"date":798,"close":799},"2025-07-11",56.93000030517578,{"date":801,"close":788},"2025-07-18",{"date":803,"close":804},"2025-07-25",56.66999816894531,{"date":806,"close":807},"2025-08-01",57.81999969482422,{"date":809,"close":810},"2025-08-04",58.880001068115234,{"date":812,"close":813},"2025-08-05",59,{"date":815,"close":816},"2025-08-06",59.77000045776367,{"date":818,"close":819},"2025-08-07",60.349998474121094,{"date":821,"close":822},"2025-08-08",60.880001068115234,{"date":824,"close":825},"2025-08-11",60.380001068115234,{"date":827,"close":828},"2025-08-12",61.0099983215332,{"date":830,"close":831},"2025-08-13",61.47999954223633,{"date":833,"close":834},"2025-08-14",61.61000061035156,{"date":836,"close":837},"2025-08-15",61.619998931884766,{"date":839,"close":819},"2025-08-18",{"date":841,"close":842},"2025-08-19",60.869998931884766,{"date":844,"close":756},"2025-08-20",{"date":846,"close":847},"2025-08-21",59.720001220703125,{"date":849,"close":850},"2025-08-22",61.040000915527344,{"date":852,"close":853},"2025-08-25",60.25,{"date":855,"close":856},"2025-08-26",59.7599983215332,{"date":858,"close":859},"2025-08-27",60.31999969482422,{"date":861,"close":862},"2025-08-28",59.7400016784668,{"date":864,"close":865},"2025-08-29",59.810001373291016,{"date":867,"close":868},"2025-09-02",59.63999938964844,{"date":870,"close":871},"2025-09-03",59.45000076293945,{"date":873,"close":874},"2025-09-04",59.560001373291016,{"date":876,"close":877},"2025-09-05",59.689998626708984,{"date":879,"close":880},"2025-09-08",58.459999084472656,{"date":882,"close":883},"2025-09-09",58.650001525878906,{"date":885,"close":886},"2025-09-10",58.720001220703125,{"date":888,"close":889},"2025-09-11",59.41999816894531,{"date":891,"close":892},"2025-09-12",59.38999938964844,{"date":894,"close":871},"2025-09-15",{"date":896,"close":897},"2025-09-16",58.34000015258789,{"date":899,"close":776},"2025-09-17",{"date":901,"close":902},"2025-09-18",58.709999084472656,{"date":904,"close":905},"2025-09-19",58.61000061035156,{"date":907,"close":656},"2025-09-22",{"date":909,"close":910},"2025-09-23",59.5,{"date":912,"close":913},"2025-09-24",60.040000915527344,{"date":915,"close":916},"2025-09-25",60.02000045776367,{"date":918,"close":919},"2025-09-26",60.90999984741211,{"date":921,"close":922},"2025-09-29",61.119998931884766,{"date":924,"close":925},"2025-09-30",61.59000015258789,{"date":927,"close":928},"2025-10-01",60.4900016784668,{"date":930,"close":856},"2025-10-02",{"date":932,"close":933},"2025-10-03",60.16999816894531,{"date":935,"close":936},"2025-10-06",60.52000045776367,{"date":938,"close":939},"2025-10-07",61.220001220703125,{"date":941,"close":942},"2025-10-08",61.779998779296875,{"date":944,"close":680},"2025-10-09",{"date":946,"close":947},"2025-10-10",60.41999816894531,{"date":949,"close":913},"2025-10-13",{"date":951,"close":680},"2025-10-14",{"date":953,"close":954},"2025-10-15",62.060001373291016,{"date":956,"close":957},"2025-10-16",62.400001525878906,{"date":959,"close":960},"2025-10-17",63.09000015258789,{"date":962,"close":963},"2025-10-20",64.83000183105469,{"date":965,"close":222},"2025-10-21",{"date":967,"close":968},"2025-10-22",65.25,{"date":970,"close":971},"2025-10-23",65.44999694824219,{"date":973,"close":974},"2025-10-24",66.16000366210938,{"date":976,"close":977},"2025-10-27",65.91999816894531,{"date":979,"close":980},"2025-10-28",65.3499984741211,{"date":982,"close":983},"2025-10-29",63.77000045776367,{"date":985,"close":986},"2025-10-30",63.650001525878906,{"date":988,"close":989},"2025-10-31",63.43000030517578,{"date":991,"close":992},"2025-11-03",63.869998931884766,{"date":994,"close":995},"2025-11-04",64.62000274658203,{"date":997,"close":998},"2025-11-05",64.75,{"date":1000,"close":1001},"2025-11-06",67.75,{"date":1003,"close":1004},"2025-11-07",69.72000122070312,{"date":1006,"close":1007},"2025-11-10",71.12999725341797,{"date":1009,"close":1010},"2025-11-11",71.98999786376953,{"date":1012,"close":1013},"2025-11-12",72.16999816894531,{"date":1015,"close":1016},"2025-11-13",70.30000305175781,{"date":1018,"close":1019},"2025-11-14",69.94000244140625,{"date":1021,"close":1022},"2025-11-17",69.54000091552734,{"date":1024,"close":1025},"2025-11-18",70.29000091552734,{"date":1027,"close":1028},"2025-11-19",69.69000244140625,{"date":1030,"close":1031},"2025-11-20",69.98999786376953,{"date":1033,"close":1034},"2025-11-21",70.06999969482422,{"date":1036,"close":1037},"2025-11-24",71.0999984741211,{"date":1039,"close":1010},"2025-11-25",{"date":1041,"close":1042},"2025-11-26",72.98999786376953,{"date":1044,"close":1045},"2025-11-28",73.79000091552734,{"date":122,"close":1047},72.45999908447266,{"date":1049,"close":1050},"2025-12-02",71.76000213623047,{"date":1052,"close":1053},"2025-12-03",71.1500015258789,{"date":1055,"close":1056},"2025-12-04",70.04000091552734,{"date":1058,"close":1019},"2025-12-05",{"date":1060,"close":1061},"2025-12-08",70.12000274658203,{"date":1063,"close":1064},"2025-12-09",70.5199966430664,{"date":1066,"close":1067},"2025-12-10",71.20999908447266,{"date":1069,"close":1010},"2025-12-11",{"date":1071,"close":1072},"2025-12-12",72.62999725341797,{"date":1074,"close":1075},"2025-12-15",72.06999969482422,{"date":1077,"close":1078},"2025-12-16",70.66999816894531,{"date":1080,"close":1081},"2025-12-17",70.58999633789062,{"date":1083,"close":1084},"2025-12-18",68.93000030517578,{"date":1086,"close":1087},"2025-12-19",67.5,{"date":1089,"close":1090},"2025-12-22",68.86000061035156,{"date":1092,"close":1093},"2025-12-23",69.08000183105469,{"date":1095,"close":1096},"2025-12-24",69.44999694824219,{"date":1098,"close":1099},"2025-12-26",69.30999755859375,{"date":1101,"close":1102},"2025-12-29",69.75,{"date":1104,"close":1105},"2025-12-30",69.58999633789062,{"date":1107,"close":1108},"2025-12-31",69.41999816894531,{"date":1110,"close":1111},"2026-01-02",69.6500015258789,{"date":1113,"close":1114},"2026-01-05",69.37000274658203,{"date":1116,"close":1117},"2026-01-06",69.38999938964844,{"date":1119,"close":1120},"2026-01-07",71.91999816894531,{"date":1122,"close":1123},"2026-01-08",71.19000244140625,{"date":1125,"close":1126},"2026-01-09",70.72000122070312,{"date":1128,"close":1129},"2026-01-12",70.5999984741211,{"date":1131,"close":393},"2026-01-13",{"date":1133,"close":1134},"2026-01-14",72.08000183105469,{"date":1136,"close":1137},"2026-01-15",73.13999938964844,{"date":1139,"close":1140},"2026-01-16",73.33999633789062,{"date":1142,"close":1143},"2026-01-20",72.5199966430664,{"date":1145,"close":366},"2026-01-21",{"date":1147,"close":337},"2026-01-22",{"date":1149,"close":1150},"2026-01-23",71.68000030517578,{"date":1152,"close":1153},"2026-01-26",72.68000030517578,{"date":1155,"close":1156},"2026-01-27",73.62000274658203,{"date":1158,"close":1159},"2026-01-28",72.16000366210938,{"date":1161,"close":1162},"2026-01-29",72.80999755859375,{"date":1164,"close":1165},"2026-01-30",72.9800033569336,{"date":1167,"close":1047},"2026-02-02",{"date":1169,"close":1170},"2026-02-03",74.04000091552734,{"date":1172,"close":1173},"2026-02-04",73.73999786376953,{"date":1175,"close":1176},"2026-02-05",74.44000244140625,{"date":1178,"close":1179},"2026-02-06",72.30000305175781,{"date":1181,"close":1182},"2026-02-09",71.4800033569336,{"date":1184,"close":1185},"2026-02-10",72.4000015258789,{"date":1187,"close":1188},"2026-02-11",72.61000061035156,{"date":1190,"close":1191},"2026-02-12",73.20999908447266,{"date":1193,"close":1194},"2026-02-13",74.05000305175781,{"date":109,"close":1196},73.56999969482422,{"date":1198,"close":1199},"2026-02-18",73.06999969482422,{"date":1201,"close":1202},"2026-02-19",73.08999633789062,{"date":1204,"close":1205},"2026-02-20",73.3499984741211,{"date":1207,"close":1208},"2026-02-23",73.4800033569336,{"date":1210,"close":1211},"2026-02-24",73.72000122070312,{"date":1213,"close":1214},"2026-02-25",73.41999816894531,{"date":1216,"close":1217},"2026-02-26",73.83000183105469,{"date":1219,"close":1220},"2026-02-27",73.66000366210938,{"date":1222,"close":1223},"2026-03-02",73.48999786376953,{"date":1225,"close":1226},"2026-03-03",74.30000305175781,{"date":1228,"close":1229},"2026-03-04",75.76000213623047,{"date":1231,"close":1232},"2026-03-05",74.29000091552734,{"date":1234,"close":1235},"2026-03-06",73.51000213623047,{"date":1237,"close":1238},"2026-03-09",72.55000305175781,{"date":1240,"close":1241},"2026-03-10",71.22000122070312,{"date":1243,"close":1244},"2026-03-11",70.12999725341797,{"date":1246,"close":1247},"2026-03-12",70.6500015258789,{"date":1249,"close":1047},"2026-03-13",{"date":1251,"close":1252},"2026-03-16",71.70999908447266,{"date":1254,"close":1255},"2026-03-17",71.58999633789062,{"date":1257,"close":1258},"2026-03-18",71.33000183105469,{"date":1260,"close":1261},"2026-03-19",70.91999816894531,{"date":1263,"close":1264},"2026-03-20",67.83999633789062,{"date":1266,"close":1267},"2026-03-23",68.2300033569336,{"date":1269,"close":1270},"2026-03-24",68.55000305175781,{"date":1272,"close":1273},"2026-03-25",68.8499984741211,{"date":1275,"close":1276},"2026-03-26",68.47000122070312,{"date":1278,"close":1279},"2026-03-27",68.69999694824219,{"date":1281,"close":1282},"2026-03-30",69.12000274658203,{"date":1284,"close":1285},"2026-03-31",69.41000366210938,{"date":1287,"close":279},"2026-04-01",{"date":1289,"close":1290},"2026-04-02",70.83000183105469,{"date":1292,"close":1293},"2026-04-06",71.26000213623047,{"date":1295,"close":1042},"2026-04-07",{"date":1297,"close":1298},"2026-04-08",73.81999969482422,{"date":1300,"close":1301},"2026-04-09",74.01000213623047,{"date":1303,"close":1304},"2026-04-10",73.80000305175781,{"date":1306,"close":1013},"2026-04-13",{"date":1308,"close":1309},"2026-04-14",76.5999984741211,{"date":1311,"close":1312},"2026-04-15",76.55999755859375,{"date":1314,"close":1315},"2026-04-16",76.83000183105469,{"date":1317,"close":1318},"2026-04-17",76.06999969482422,{"date":1320,"close":1321},"2026-04-20",75.5999984741211,{"date":1323,"close":1235},"2026-04-21",{"date":1325,"close":1326},"2026-04-22",72.52999877929688,{"date":1328,"close":1329},"2026-04-23",74.66999816894531,{"date":1331,"close":1332},"2026-04-24",74.16999816894531,{"date":1334,"close":1335},"2026-04-27",75.22000122070312,{"date":1337,"close":1338},"2026-04-28",75.23999786376953,{"date":1340,"close":1341},"2026-04-29",74.30999755859375,{"date":1343,"close":1344},"2026-04-30",75.29000091552734,{"date":59,"close":1346},75.5,{"date":154,"close":1348},74.91999816894531,{"date":1350,"close":1351},"2026-05-05",73.83999633789062,{"date":1353,"close":1354},"2026-05-06",73.91999816894531,{"date":1356,"close":1335},"2026-05-07",{"date":1358,"close":1359},"2026-05-08",75.2300033569336,{"date":1361,"close":1362},"2026-05-11",73.44000244140625,{"date":1364,"close":1226},"2026-05-12",{"date":1366,"close":1194},"2026-05-13",{"date":1368,"close":1369},"2026-05-14",74.44999694824219,{"date":1371,"close":1372},"2026-05-15",72.83999633789062,{"date":1374,"close":1375},"2026-05-18",73.9800033569336,{"date":1377,"close":1378},"2026-05-19",73.29000091552734,{"date":1380,"close":1351},"2026-05-20",{"date":1382,"close":1383},"2026-05-21",74.16000366210938,{"date":1385,"close":1232},"2026-05-22",{"date":1387,"close":1388},"2026-05-26",74.76000213623047,{"date":46,"close":1390},74.5,{"date":1392,"close":1202},"2026-05-28",{"date":1394,"close":1395},"2026-05-29",72.81999969482422,{"date":1397,"close":1398},"2026-06-01",70.41999816894531,{"date":1400,"close":195},"2026-06-02",{"date":1402,"close":1403},"2026-06-03",71.47000122070312,{"date":1405,"close":1406},"2026-06-04",71.9000015258789,{"date":1408,"close":282},"2026-06-05",{"date":1410,"close":1411},"2026-06-08",72.19000244140625,{"date":1413,"close":1414},"2026-06-09",67.77999877929688,{"date":1416,"close":1417},"2026-06-10",71.94000244140625,{"date":1419,"close":1420},"2026-06-11",71.77999877929688,{"date":1422,"close":1423},"2026-06-12",73.5,{"date":1425,"close":1304},"2026-06-15",{"date":1427,"close":1235},"2026-06-16",{"date":1429,"close":1430},"2026-06-17",72.04000091552734,{"date":1432,"close":1433},"2026-06-18",72.75,{"date":1435,"close":1436},"2026-06-22",72.91999816894531,{"date":1438,"close":1351},"2026-06-23",{"date":1440,"close":1441},"2026-06-24",74.55999755859375,{"date":1443,"close":1341},"2026-06-25",{"date":1445,"close":1446},"2026-06-26",76.04000091552734,{"date":1448,"close":1449},"2026-06-29",75.25,{"date":1451,"close":291},"2026-06-30",{"date":1453,"close":1454},"2026-07-01",73.63999938964844,{"date":1456,"close":1045},"2026-07-02",{"date":1458,"close":1159},"2026-07-06",{"date":1460,"close":1461},"2026-07-07",73.25,{"date":1463,"close":1464},"2026-07-08",72.9000015258789,{"date":1466,"close":366},"2026-07-09",{"date":1468,"close":1469},"2026-07-10",75.20999908447266,{"date":1471,"close":357},"2026-07-13",{"date":1473,"close":1474},"2026-07-14",75.54000091552734,{"date":1476,"close":1477},"2026-07-15",74.20999908447266,{"date":1479,"close":1480},"2026-07-16",75.80999755859375,{"date":1482,"close":1483},"2026-07-17",74.61000061035156,{"date":1485,"close":1486},"2026-07-20",74.4800033569336,{"date":1488,"close":1226},"2026-07-21",{"date":1490,"close":1491},"2026-07-22",74.9800033569336,{"date":1493,"close":1494},"2026-07-23",75.0999984741211,{"date":1496,"close":1344},"2026-07-24",{"date":1498,"close":1499},"2026-07-27",74.66000366210938,{"date":1501,"close":1502},"2026-07-28",74.80000305175781,{"date":1504,"close":1505},"2026-07-29",72.94000244140625,{"date":1507,"close":1508},"2026-07-30",72.2300033569336,{"date":1510,"close":1067},"2026-07-31",{"date":1512,"close":1513},"2026-08-03",71.2300033569336,{"date":1515,"close":1516},"2026-08-04",72.23999786376953,{"date":152,"close":1518},71.72000122070312,{"count":153,"fetchedAt":1520,"source":147},"2026-08-06T18:05:11.694Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1522},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786039511654]