[{"data":1,"prerenderedAt":1599},["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-CPK":25,"$f5bqvvfl1Zyd1LUISyAovl8lz9gNgpre5BCw4r2h7qks":26,"ticker-mcap-CPK":200,"ticker-profile-CPK":209,"ticker-earnings-CPK":224,"ticker-congress-CPK":228,"i-lucide:info":1597},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"19745","CHESAPEAKE UTILITIES CORP","Energy","CPK",[34,50,57,64,77,92,99,108,117,126,133,146,151,156,161,166,171],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-05-26T21:40:48.000Z","0001608024-26-000006-0","Householder Jeffry M","President & CEO","D",125.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608024\u002F000160802426000006\u002F0001608024-26-000006-index.htm",1676,71325,210170.40000000002,"S","2026-05-21","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001608024-26-000006-1",126.267,8321,63004,1050667.707,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":63},"0001608024-26-000006-2",127.56,3,63001,382.68,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75,"intentLabel":47,"signalQuality":48,"insiderHistory":76},"2026-05-21T00:00:00.000Z","0001777062-26-000006-0","4","Webber Kevin J","Sr VP & Chief Dev Officer",127.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777062\u002F000177706226000006\u002F0001777062-26-000006-index.htm",2000,12652,254740,"2026-05-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:40:44.000Z","0001441025-26-000005-0","Chief Transformation Officer","Galtman Michael D","Senior VP",135.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441025\u002F000144102526000005\u002F0001441025-26-000005-index.htm",973,4419,131403.65000000002,"F","2026-02-24","Tax withholding","non-discretionary",{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:39:50.000Z","0001777062-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777062\u002F000177706226000004\u002F0001777062-26-000004-index.htm",79,14602,10668.95,{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:39:10.000Z","0001812229-26-000005-0","Sylvester Jeffery S","Senior VP & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812229\u002F000181222926000005\u002F0001812229-26-000005-index.htm",307,15575,41460.350000000006,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:38:32.000Z","0001643320-26-000003-0","Moriarty James F","Executive VP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643320\u002F000164332026000003\u002F0001643320-26-000003-index.htm",3725,37423,503061.25000000006,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:37:19.000Z","0001391790-26-000004-0","Cooper Beth W","Executive VP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1391790\u002F000139179026000004\u002F0001391790-26-000004-index.htm",3480,95110,469974.00000000006,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-15T14:34:47.000Z","0001608024-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608024\u002F000160802426000003\u002F0001608024-26-000003-index.htm",497,72720,67119.85,{"cik":29,"filedAt":134,"filingId":135,"formType":67,"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":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"2026-05-08T00:00:00.000Z","0001620385-26-000003-0","Petrone Sheree M.","",125.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620385\u002F000162038526000003\u002F0001620385-26-000003-index.htm",1112,4450,139922.96,"A","2026-05-06","Stock award",{"cik":29,"filedAt":134,"filingId":147,"formType":67,"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":148,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":149,"shares":140,"sharesOwnedAfter":150,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0001799322-26-000003-0","Jaber Lila A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799322\u002F000179932226000003\u002F0001799322-26-000003-index.htm",7046,{"cik":29,"filedAt":134,"filingId":152,"formType":67,"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":153,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":154,"shares":140,"sharesOwnedAfter":155,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0000019745-26-000036-0","HUDSON DENNIS S III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1078596\u002F000001974526000036\u002F0000019745-26-000036-index.htm",19587,{"cik":29,"filedAt":134,"filingId":157,"formType":67,"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":158,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":159,"shares":140,"sharesOwnedAfter":160,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0001479663-26-000003-0","Bisaccia Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479663\u002F000147966326000003\u002F0001479663-26-000003-index.htm",4932,{"cik":29,"filedAt":134,"filingId":162,"formType":67,"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":163,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":164,"shares":140,"sharesOwnedAfter":165,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0001619795-26-000003-0","Forsythe Ronald G Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619795\u002F000161979526000003\u002F0001619795-26-000003-index.htm",11271,{"cik":29,"filedAt":134,"filingId":167,"formType":67,"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":168,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":169,"shares":140,"sharesOwnedAfter":170,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0001931720-26-000003-0","Eden Elisabeth A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931720\u002F000193172026000003\u002F0001931720-26-000003-index.htm",1734,{"cik":29,"filedAt":134,"filingId":172,"formType":67,"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":173,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":174,"shares":140,"sharesOwnedAfter":175,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":91},"0001105839-26-000002-0","BRESNAN THOMAS J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105839\u002F000110583926000002\u002F0001105839-26-000002-index.htm",29790,"energy",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"OKLO","Oklo Inc.",{"ticker":182,"issuerName":183},"VST","Vistra Corp.",{"ticker":185,"issuerName":186},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":188,"issuerName":189},"VG","Venture Global, Inc.",{"ticker":191,"issuerName":192},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":194,"issuerName":195},"CVX","CHEVRON CORP",{"count":197,"fetchedAt":198,"source":199},17,"2026-07-26T11:21:18.143Z","sqlite",{"data":201,"meta":206},{"value":202,"quality":203,"closeDate":204,"ageDays":60,"sharesAsOf":205},3231280892.8613434,"fresh","2026-07-23","2026-05-04",{"count":207,"fetchedAt":208,"source":199},1,"2026-07-26T11:21:18.144Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Jeffry Householder","Regulated Gas",1200,"1980-03-17","US","DE","Dover","https:\u002F\u002Fwww.chpk.com",0.7,"118.84-140.59","2026-06-20T22:00:38.041Z",{"count":207,"fetchedAt":223,"source":199},"2026-07-26T11:21:18.145Z",{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":207,"fetchedAt":223,"source":199},{"data":229,"meta":1595},{"congressTrades":230,"insiderTrades":231,"priceHistory":249,"ticker":32},[],[232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":134,"filingId":135,"formType":67,"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":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":147,"formType":67,"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":148,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":149,"shares":140,"sharesOwnedAfter":150,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":152,"formType":67,"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":153,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":154,"shares":140,"sharesOwnedAfter":155,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":157,"formType":67,"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":158,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":159,"shares":140,"sharesOwnedAfter":160,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":162,"formType":67,"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":163,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":164,"shares":140,"sharesOwnedAfter":165,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":167,"formType":67,"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":168,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":169,"shares":140,"sharesOwnedAfter":170,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":134,"filingId":172,"formType":67,"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":173,"ownerTitle":137,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":174,"shares":140,"sharesOwnedAfter":175,"totalValue":142,"transactionCode":143,"transactionDate":144},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,984,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1448,1450,1451,1454,1457,1460,1463,1466,1469,1472,1474,1476,1478,1480,1482,1485,1487,1490,1493,1495,1498,1500,1503,1506,1509,1512,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1565,1567,1570,1573,1575,1578,1581,1584,1587,1590,1593],{"date":251,"close":252},"2021-07-30",124.58999633789062,{"date":254,"close":255},"2021-08-06",130.8699951171875,{"date":257,"close":258},"2021-08-13",131.55999755859375,{"date":260,"close":261},"2021-08-20",128.39999389648438,{"date":263,"close":264},"2021-08-27",129.16000366210938,{"date":266,"close":267},"2021-09-03",130.77000427246094,{"date":269,"close":270},"2021-09-10",128.32000732421875,{"date":272,"close":273},"2021-09-17",125.06999969482422,{"date":275,"close":276},"2021-09-24",122.19999694824219,{"date":278,"close":279},"2021-10-01",124.4000015258789,{"date":281,"close":282},"2021-10-08",126.83999633789062,{"date":284,"close":285},"2021-10-15",127.45999908447266,{"date":287,"close":288},"2021-10-22",130.02999877929688,{"date":290,"close":291},"2021-10-29",131.07000732421875,{"date":293,"close":294},"2021-11-05",135.44000244140625,{"date":296,"close":297},"2021-11-12",132.13999938964844,{"date":299,"close":300},"2021-11-19",132.1699981689453,{"date":302,"close":303},"2021-11-26",130.55999755859375,{"date":305,"close":306},"2021-12-03",131.89999389648438,{"date":308,"close":309},"2021-12-10",135.10000610351562,{"date":311,"close":312},"2021-12-17",140.75999450683594,{"date":314,"close":315},"2021-12-23",141.72999572753906,{"date":317,"close":318},"2021-12-31",145.80999755859375,{"date":320,"close":321},"2022-01-07",139.0800018310547,{"date":323,"close":324},"2022-01-14",135.91000366210938,{"date":326,"close":327},"2022-01-21",133.32000732421875,{"date":329,"close":330},"2022-01-28",134.42999267578125,{"date":332,"close":333},"2022-02-04",132,{"date":335,"close":336},"2022-02-11",130.35000610351562,{"date":338,"close":339},"2022-02-18",129.5500030517578,{"date":341,"close":342},"2022-02-25",132.02000427246094,{"date":344,"close":345},"2022-03-04",140.19000244140625,{"date":347,"close":348},"2022-03-11",140.50999450683594,{"date":350,"close":351},"2022-03-18",131.24000549316406,{"date":353,"close":354},"2022-03-25",134.52000427246094,{"date":356,"close":357},"2022-04-01",140.57000732421875,{"date":359,"close":360},"2022-04-08",139.67999267578125,{"date":362,"close":363},"2022-04-14",136.55999755859375,{"date":365,"close":366},"2022-04-22",135.16000366210938,{"date":368,"close":369},"2022-04-29",125.16999816894531,{"date":371,"close":372},"2022-05-06",127.55999755859375,{"date":374,"close":375},"2022-05-13",126.56999969482422,{"date":377,"close":378},"2022-05-20",131.1300048828125,{"date":380,"close":381},"2022-05-27",135.5500030517578,{"date":383,"close":384},"2022-06-03",133.3800048828125,{"date":386,"close":387},"2022-06-10",129.30999755859375,{"date":389,"close":390},"2022-06-17",119,{"date":392,"close":393},"2022-06-24",120.52999877929688,{"date":395,"close":396},"2022-07-01",132.05999755859375,{"date":398,"close":399},"2022-07-08",125.31999969482422,{"date":401,"close":402},"2022-07-15",127.79000091552734,{"date":404,"close":405},"2022-07-22",128.00999450683594,{"date":407,"close":408},"2022-07-29",137.1300048828125,{"date":410,"close":411},"2022-08-05",132.72000122070312,{"date":413,"close":414},"2022-08-12",133.6300048828125,{"date":416,"close":417},"2022-08-19",138.16000366210938,{"date":419,"close":420},"2022-08-26",131.35000610351562,{"date":422,"close":423},"2022-09-02",127.02999877929688,{"date":425,"close":426},"2022-09-09",127.72000122070312,{"date":428,"close":429},"2022-09-16",128.22999572753906,{"date":431,"close":432},"2022-09-23",125.83000183105469,{"date":434,"close":435},"2022-09-30",115.38999938964844,{"date":437,"close":438},"2022-10-07",112.1500015258789,{"date":440,"close":441},"2022-10-14",116.69000244140625,{"date":443,"close":444},"2022-10-21",119.37999725341797,{"date":446,"close":447},"2022-10-28",126.19000244140625,{"date":449,"close":450},"2022-11-04",107.56999969482422,{"date":452,"close":453},"2022-11-11",110.4800033569336,{"date":455,"close":456},"2022-11-18",116.69999694824219,{"date":458,"close":459},"2022-11-25",119.62000274658203,{"date":461,"close":462},"2022-12-02",116.91999816894531,{"date":464,"close":465},"2022-12-09",119.58999633789062,{"date":467,"close":468},"2022-12-16",117.16999816894531,{"date":470,"close":471},"2022-12-23",119.47000122070312,{"date":473,"close":474},"2022-12-30",118.18000030517578,{"date":476,"close":477},"2023-01-06",120.11000061035156,{"date":479,"close":480},"2023-01-13",124.0999984741211,{"date":482,"close":483},"2023-01-20",121.44000244140625,{"date":485,"close":486},"2023-01-27",124.31999969482422,{"date":488,"close":489},"2023-02-03",126.5199966430664,{"date":491,"close":492},"2023-02-10",123.3499984741211,{"date":494,"close":495},"2023-02-17",122.83000183105469,{"date":497,"close":498},"2023-02-24",128.13999938964844,{"date":500,"close":501},"2023-03-03",129.3699951171875,{"date":503,"close":504},"2023-03-10",123.80999755859375,{"date":506,"close":507},"2023-03-17",128.42999267578125,{"date":509,"close":510},"2023-03-24",125.80000305175781,{"date":512,"close":513},"2023-03-31",127.98999786376953,{"date":515,"close":516},"2023-04-06",130.47999572753906,{"date":518,"close":339},"2023-04-14",{"date":520,"close":521},"2023-04-21",128.77000427246094,{"date":523,"close":524},"2023-04-28",123.5,{"date":526,"close":527},"2023-05-05",127.80000305175781,{"date":529,"close":530},"2023-05-12",126.47000122070312,{"date":532,"close":533},"2023-05-19",125.7300033569336,{"date":535,"close":536},"2023-05-26",126.75,{"date":538,"close":539},"2023-06-02",130.0399932861328,{"date":541,"close":542},"2023-06-09",130.52999877929688,{"date":544,"close":545},"2023-06-16",126.6500015258789,{"date":547,"close":548},"2023-06-23",120.30999755859375,{"date":550,"close":390},"2023-06-30",{"date":552,"close":553},"2023-07-07",118,{"date":555,"close":556},"2023-07-14",121.44999694824219,{"date":558,"close":559},"2023-07-21",123.01000213623047,{"date":561,"close":562},"2023-07-28",118.36000061035156,{"date":564,"close":565},"2023-08-04",112.70999908447266,{"date":567,"close":568},"2023-08-11",113.80999755859375,{"date":570,"close":571},"2023-08-18",110.87999725341797,{"date":573,"close":574},"2023-08-25",111.55999755859375,{"date":576,"close":577},"2023-09-01",110.44999694824219,{"date":579,"close":580},"2023-09-08",108.1500015258789,{"date":582,"close":583},"2023-09-15",111.12999725341797,{"date":585,"close":586},"2023-09-22",107.12999725341797,{"date":588,"close":589},"2023-09-29",97.75,{"date":591,"close":592},"2023-10-06",93.41999816894531,{"date":594,"close":595},"2023-10-13",91.80000305175781,{"date":597,"close":598},"2023-10-20",90.43000030517578,{"date":600,"close":601},"2023-10-27",88.37999725341797,{"date":603,"close":604},"2023-11-03",92.70999908447266,{"date":606,"close":607},"2023-11-10",86.70999908447266,{"date":609,"close":610},"2023-11-17",93.66000366210938,{"date":612,"close":613},"2023-11-24",92.69000244140625,{"date":615,"close":616},"2023-12-01",99.12000274658203,{"date":618,"close":619},"2023-12-08",100.26000213623047,{"date":621,"close":622},"2023-12-15",102.01000213623047,{"date":624,"close":625},"2023-12-22",106.41999816894531,{"date":627,"close":628},"2023-12-29",105.62999725341797,{"date":630,"close":631},"2024-01-05",102.9800033569336,{"date":633,"close":634},"2024-01-12",103.29000091552734,{"date":636,"close":637},"2024-01-19",100.73999786376953,{"date":639,"close":640},"2024-01-26",101.8499984741211,{"date":642,"close":643},"2024-02-02",102.61000061035156,{"date":645,"close":646},"2024-02-09",103.41999816894531,{"date":648,"close":649},"2024-02-16",105,{"date":651,"close":652},"2024-02-23",99.81999969482422,{"date":654,"close":655},"2024-03-01",102.58000183105469,{"date":657,"close":658},"2024-03-08",105.02999877929688,{"date":660,"close":661},"2024-03-15",103.01000213623047,{"date":663,"close":664},"2024-03-22",104.8499984741211,{"date":666,"close":667},"2024-03-28",107.30000305175781,{"date":669,"close":670},"2024-04-05",103.22000122070312,{"date":672,"close":673},"2024-04-12",102.05999755859375,{"date":675,"close":676},"2024-04-19",104.80999755859375,{"date":678,"close":679},"2024-04-26",105.12999725341797,{"date":681,"close":682},"2024-05-03",110.05000305175781,{"date":684,"close":685},"2024-05-10",111.76000213623047,{"date":687,"close":688},"2024-05-17",113.41999816894531,{"date":690,"close":691},"2024-05-24",108.36000061035156,{"date":693,"close":694},"2024-05-31",112.01000213623047,{"date":696,"close":697},"2024-06-07",108.08999633789062,{"date":699,"close":700},"2024-06-14",105.47000122070312,{"date":702,"close":703},"2024-06-21",105.04000091552734,{"date":705,"close":706},"2024-06-28",106.19999694824219,{"date":708,"close":709},"2024-07-05",106.4000015258789,{"date":711,"close":712},"2024-07-12",111.62000274658203,{"date":714,"close":715},"2024-07-19",116.7300033569336,{"date":717,"close":718},"2024-07-26",119.45999908447266,{"date":720,"close":721},"2024-08-02",119.20999908447266,{"date":723,"close":724},"2024-08-09",113.9000015258789,{"date":726,"close":727},"2024-08-16",114.56999969482422,{"date":729,"close":730},"2024-08-23",116.87999725341797,{"date":732,"close":733},"2024-08-30",118.41999816894531,{"date":735,"close":736},"2024-09-06",118.31999969482422,{"date":738,"close":739},"2024-09-13",122.55000305175781,{"date":741,"close":742},"2024-09-20",122.2300033569336,{"date":744,"close":745},"2024-09-27",123.30000305175781,{"date":747,"close":748},"2024-10-04",122.58999633789062,{"date":750,"close":751},"2024-10-11",117.5999984741211,{"date":753,"close":754},"2024-10-18",122.20999908447266,{"date":756,"close":757},"2024-10-25",120.6500015258789,{"date":759,"close":760},"2024-11-01",117.5,{"date":762,"close":763},"2024-11-08",124.62999725341797,{"date":765,"close":766},"2024-11-15",126.97000122070312,{"date":768,"close":769},"2024-11-22",132.32000732421875,{"date":771,"close":772},"2024-11-29",131.75,{"date":774,"close":775},"2024-12-06",129.75,{"date":777,"close":778},"2024-12-13",127.37000274658203,{"date":780,"close":781},"2024-12-20",119.55999755859375,{"date":783,"close":784},"2024-12-27",120.83000183105469,{"date":786,"close":787},"2025-01-03",121.73999786376953,{"date":789,"close":790},"2025-01-10",116.55000305175781,{"date":792,"close":793},"2025-01-17",123.83000183105469,{"date":795,"close":796},"2025-01-24",121.1500015258789,{"date":798,"close":799},"2025-01-31",122.25,{"date":801,"close":802},"2025-02-07",123.56999969482422,{"date":804,"close":805},"2025-02-14",121.80000305175781,{"date":807,"close":808},"2025-02-21",124.25,{"date":810,"close":811},"2025-02-28",126.93000030517578,{"date":813,"close":814},"2025-03-07",130.3699951171875,{"date":816,"close":817},"2025-03-14",127.29000091552734,{"date":819,"close":820},"2025-03-21",124.06999969482422,{"date":822,"close":823},"2025-03-28",128,{"date":825,"close":826},"2025-04-04",130.52000427246094,{"date":828,"close":829},"2025-04-11",131.11000061035156,{"date":831,"close":832},"2025-04-17",135.5,{"date":834,"close":835},"2025-04-25",132.1999969482422,{"date":837,"close":838},"2025-05-02",132.86000061035156,{"date":840,"close":841},"2025-05-09",126.83000183105469,{"date":843,"close":844},"2025-05-16",123.11000061035156,{"date":846,"close":847},"2025-05-23",121.87000274658203,{"date":849,"close":850},"2025-05-30",122.19000244140625,{"date":852,"close":853},"2025-06-06",118.69999694824219,{"date":855,"close":856},"2025-06-13",119.38999938964844,{"date":858,"close":859},"2025-06-20",120.29000091552734,{"date":861,"close":784},"2025-06-27",{"date":863,"close":864},"2025-07-03",123.02999877929688,{"date":866,"close":867},"2025-07-11",123.22000122070312,{"date":869,"close":870},"2025-07-18",122.11000061035156,{"date":872,"close":873},"2025-07-22",122.77999877929688,{"date":875,"close":876},"2025-07-23",120.86000061035156,{"date":878,"close":879},"2025-07-24",121.31999969482422,{"date":881,"close":882},"2025-07-25",121.55999755859375,{"date":884,"close":885},"2025-07-28",121.11000061035156,{"date":887,"close":888},"2025-07-29",120.66999816894531,{"date":890,"close":891},"2025-07-30",120.62000274658203,{"date":893,"close":894},"2025-07-31",119.87999725341797,{"date":896,"close":897},"2025-08-01",119.5,{"date":899,"close":900},"2025-08-04",120.62999725341797,{"date":902,"close":903},"2025-08-05",119.8499984741211,{"date":905,"close":906},"2025-08-06",120.54000091552734,{"date":908,"close":909},"2025-08-07",121.30999755859375,{"date":911,"close":912},"2025-08-08",123.45999908447266,{"date":914,"close":915},"2025-08-11",123.61000061035156,{"date":917,"close":918},"2025-08-12",124.44999694824219,{"date":920,"close":921},"2025-08-13",125.95999908447266,{"date":923,"close":924},"2025-08-14",124.80999755859375,{"date":926,"close":927},"2025-08-15",124.5999984741211,{"date":929,"close":930},"2025-08-18",123.16000366210938,{"date":932,"close":933},"2025-08-19",124.38999938964844,{"date":935,"close":936},"2025-08-20",124.5199966430664,{"date":938,"close":939},"2025-08-21",124.61000061035156,{"date":941,"close":942},"2025-08-22",127.19000244140625,{"date":944,"close":945},"2025-08-25",124.41999816894531,{"date":947,"close":948},"2025-08-26",124,{"date":950,"close":951},"2025-08-27",123.81999969482422,{"date":953,"close":954},"2025-08-28",123.44000244140625,{"date":956,"close":957},"2025-08-29",123.58000183105469,{"date":959,"close":960},"2025-09-02",123.1500015258789,{"date":962,"close":963},"2025-09-03",123.08000183105469,{"date":965,"close":966},"2025-09-04",124.45999908447266,{"date":968,"close":969},"2025-09-05",125.58000183105469,{"date":971,"close":972},"2025-09-08",123.33000183105469,{"date":974,"close":975},"2025-09-09",124.23999786376953,{"date":977,"close":957},"2025-09-10",{"date":979,"close":980},"2025-09-11",125.23999786376953,{"date":982,"close":983},"2025-09-12",125.1500015258789,{"date":985,"close":279},"2025-09-15",{"date":987,"close":988},"2025-09-16",122.7300033569336,{"date":990,"close":918},"2025-09-17",{"date":992,"close":993},"2025-09-18",126.30999755859375,{"date":995,"close":996},"2025-09-19",128.55999755859375,{"date":998,"close":999},"2025-09-22",129,{"date":1001,"close":1002},"2025-09-23",132.9199981689453,{"date":1004,"close":1005},"2025-09-24",131.52000427246094,{"date":1007,"close":1008},"2025-09-25",131.8699951171875,{"date":1010,"close":1011},"2025-09-26",134.0800018310547,{"date":1013,"close":1014},"2025-09-29",135.25999450683594,{"date":1016,"close":1017},"2025-09-30",134.69000244140625,{"date":1019,"close":1020},"2025-10-01",134.72000122070312,{"date":1022,"close":1023},"2025-10-02",134.3800048828125,{"date":1025,"close":1026},"2025-10-03",136.47000122070312,{"date":1028,"close":1029},"2025-10-06",136.57000732421875,{"date":1031,"close":1032},"2025-10-07",138.1199951171875,{"date":1034,"close":1035},"2025-10-08",138.80999755859375,{"date":1037,"close":1038},"2025-10-09",138.6999969482422,{"date":1040,"close":1041},"2025-10-10",137.5800018310547,{"date":1043,"close":1044},"2025-10-13",134.9199981689453,{"date":1046,"close":1047},"2025-10-14",134.30999755859375,{"date":1049,"close":1050},"2025-10-15",132.57000732421875,{"date":1052,"close":1053},"2025-10-16",133.05999755859375,{"date":1055,"close":1056},"2025-10-17",133.4199981689453,{"date":1058,"close":1059},"2025-10-20",134.32000732421875,{"date":1061,"close":1062},"2025-10-21",132.02999877929688,{"date":1064,"close":1065},"2025-10-22",131.47999572753906,{"date":1067,"close":1068},"2025-10-23",130.3000030517578,{"date":1070,"close":1008},"2025-10-24",{"date":1072,"close":1065},"2025-10-27",{"date":1074,"close":1075},"2025-10-28",131.8000030517578,{"date":1077,"close":1078},"2025-10-29",128.52000427246094,{"date":1080,"close":1081},"2025-10-30",128.5800018310547,{"date":1083,"close":1084},"2025-10-31",127.27999877929688,{"date":1086,"close":1087},"2025-11-03",129.5399932861328,{"date":1089,"close":1090},"2025-11-04",131.63999938964844,{"date":1092,"close":1093},"2025-11-05",130.3300018310547,{"date":1095,"close":1096},"2025-11-06",133.13999938964844,{"date":1098,"close":1099},"2025-11-07",135.8000030517578,{"date":1101,"close":1102},"2025-11-10",133.5,{"date":1104,"close":1105},"2025-11-11",135,{"date":1107,"close":1108},"2025-11-12",134.75,{"date":1110,"close":1111},"2025-11-13",133.88999938964844,{"date":1113,"close":1114},"2025-11-14",134.5800018310547,{"date":1116,"close":1117},"2025-11-17",134.5399932861328,{"date":1119,"close":1120},"2025-11-18",135.97999572753906,{"date":1122,"close":1123},"2025-11-19",135.5399932861328,{"date":1125,"close":1126},"2025-11-20",136.88999938964844,{"date":1128,"close":1129},"2025-11-21",137.13999938964844,{"date":1131,"close":1132},"2025-11-24",137.52000427246094,{"date":1134,"close":1135},"2025-11-25",137.19000244140625,{"date":1137,"close":1138},"2025-11-26",138.3800048828125,{"date":1140,"close":1141},"2025-11-28",139.05999755859375,{"date":1143,"close":1144},"2025-12-01",136.8300018310547,{"date":1146,"close":1147},"2025-12-02",133.38999938964844,{"date":1149,"close":829},"2025-12-03",{"date":1151,"close":1152},"2025-12-04",128.91000366210938,{"date":1154,"close":1155},"2025-12-05",129.13999938964844,{"date":1157,"close":1158},"2025-12-08",126.0199966430664,{"date":1160,"close":1161},"2025-12-09",125.72000122070312,{"date":1163,"close":1164},"2025-12-10",127.16999816894531,{"date":1166,"close":1167},"2025-12-11",128.30999755859375,{"date":1169,"close":1170},"2025-12-12",127.3499984741211,{"date":1172,"close":841},"2025-12-15",{"date":1174,"close":1175},"2025-12-16",126.9000015258789,{"date":1177,"close":1178},"2025-12-17",128.4199981689453,{"date":1180,"close":521},"2025-12-18",{"date":1182,"close":1183},"2025-12-19",125.11000061035156,{"date":1185,"close":279},"2025-12-22",{"date":1187,"close":1188},"2025-12-23",125.18000030517578,{"date":1190,"close":1191},"2025-12-24",126.2699966430664,{"date":1193,"close":1194},"2025-12-26",125.91999816894531,{"date":1196,"close":1197},"2025-12-29",126.18000030517578,{"date":1199,"close":1200},"2025-12-30",125.26000213623047,{"date":1202,"close":1203},"2025-12-31",124.76000213623047,{"date":1205,"close":1206},"2026-01-02",124.30999755859375,{"date":1208,"close":1209},"2026-01-05",123.26000213623047,{"date":1211,"close":1212},"2026-01-06",121.76000213623047,{"date":1214,"close":1215},"2026-01-07",120.97000122070312,{"date":1217,"close":1218},"2026-01-08",123.44999694824219,{"date":1220,"close":1221},"2026-01-09",122.9000015258789,{"date":1223,"close":1224},"2026-01-12",123.48999786376953,{"date":1226,"close":1227},"2026-01-13",124.77999877929688,{"date":1229,"close":1230},"2026-01-14",125.22000122070312,{"date":1232,"close":1233},"2026-01-15",125.9000015258789,{"date":1235,"close":927},"2026-01-16",{"date":1237,"close":1238},"2026-01-20",123.7699966430664,{"date":1240,"close":1241},"2026-01-21",126.8499984741211,{"date":1243,"close":993},"2026-01-22",{"date":1245,"close":1246},"2026-01-23",125.01000213623047,{"date":1248,"close":1249},"2026-01-26",126.63999938964844,{"date":1251,"close":1252},"2026-01-27",127.6500015258789,{"date":1254,"close":1255},"2026-01-28",125.8499984741211,{"date":1257,"close":1258},"2026-01-29",127.30000305175781,{"date":1260,"close":1261},"2026-01-30",128.67999267578125,{"date":1263,"close":1264},"2026-02-02",127.47000122070312,{"date":1266,"close":1267},"2026-02-03",128.64999389648438,{"date":1269,"close":1270},"2026-02-04",130.8800048828125,{"date":1272,"close":1273},"2026-02-05",131.99000549316406,{"date":1275,"close":1276},"2026-02-06",129.8699951171875,{"date":1278,"close":1279},"2026-02-09",128.99000549316406,{"date":1281,"close":1282},"2026-02-10",130.25999450683594,{"date":1284,"close":814},"2026-02-11",{"date":1286,"close":1287},"2026-02-12",134.4199981689453,{"date":1289,"close":1290},"2026-02-13",135.60000610351562,{"date":1292,"close":1293},"2026-02-17",134.7100067138672,{"date":1295,"close":267},"2026-02-18",{"date":1297,"close":1298},"2026-02-19",133.58999633789062,{"date":1300,"close":1301},"2026-02-20",134.38999938964844,{"date":1303,"close":1304},"2026-02-23",135.07000732421875,{"date":89,"close":1306},135.0500030517578,{"date":1308,"close":1309},"2026-02-25",134.24000549316406,{"date":1311,"close":1312},"2026-02-26",134.6199951171875,{"date":1314,"close":1315},"2026-02-27",135.97000122070312,{"date":1317,"close":1318},"2026-03-02",137.2100067138672,{"date":1320,"close":1321},"2026-03-03",137.16000366210938,{"date":1323,"close":1324},"2026-03-04",137.66000366210938,{"date":1326,"close":1327},"2026-03-05",132.35000610351562,{"date":1329,"close":1330},"2026-03-06",132.25,{"date":1332,"close":1333},"2026-03-09",132.00999450683594,{"date":1335,"close":1336},"2026-03-10",129.0399932861328,{"date":1338,"close":1339},"2026-03-11",128.58999633789062,{"date":1341,"close":1342},"2026-03-12",129.22000122070312,{"date":1344,"close":1345},"2026-03-13",130.64999389648438,{"date":1347,"close":1348},"2026-03-16",130.42999267578125,{"date":1350,"close":1351},"2026-03-17",128.7899932861328,{"date":1353,"close":1354},"2026-03-18",127.37999725341797,{"date":1356,"close":1357},"2026-03-19",127.44999694824219,{"date":1359,"close":1360},"2026-03-20",123.55000305175781,{"date":1362,"close":1363},"2026-03-23",126.61000061035156,{"date":1365,"close":1366},"2026-03-24",124.5,{"date":1368,"close":954},"2026-03-25",{"date":1370,"close":1371},"2026-03-26",124.37999725341797,{"date":1373,"close":1374},"2026-03-27",124.13999938964844,{"date":1376,"close":1377},"2026-03-30",126.16000366210938,{"date":1379,"close":1380},"2026-03-31",126.37000274658203,{"date":1382,"close":1383},"2026-04-01",127.70999908447266,{"date":1385,"close":1386},"2026-04-02",129.4600067138672,{"date":1388,"close":1389},"2026-04-06",128.1199951171875,{"date":1391,"close":1392},"2026-04-07",129.91000366210938,{"date":1394,"close":1395},"2026-04-08",131.1999969482422,{"date":1397,"close":1398},"2026-04-09",132.72999572753906,{"date":1400,"close":1401},"2026-04-10",131.60000610351562,{"date":1403,"close":1404},"2026-04-13",128.86000061035156,{"date":1406,"close":1407},"2026-04-14",129.3300018310547,{"date":1409,"close":1410},"2026-04-15",128.0399932861328,{"date":1412,"close":1413},"2026-04-16",127.44000244140625,{"date":1415,"close":1416},"2026-04-17",126.52999877929688,{"date":1418,"close":1419},"2026-04-20",126.5999984741211,{"date":1421,"close":1422},"2026-04-21",124.44000244140625,{"date":1424,"close":1425},"2026-04-22",124.63999938964844,{"date":1427,"close":1428},"2026-04-23",127.91000366210938,{"date":1430,"close":1431},"2026-04-24",127.63999938964844,{"date":1433,"close":1434},"2026-04-27",127.05000305175781,{"date":1436,"close":1264},"2026-04-28",{"date":1438,"close":1439},"2026-04-29",125.12999725341797,{"date":1441,"close":1442},"2026-04-30",126.12000274658203,{"date":1444,"close":1445},"2026-05-01",126.94000244140625,{"date":205,"close":1447},126.4800033569336,{"date":1449,"close":1255},"2026-05-05",{"date":144,"close":432},{"date":1452,"close":1453},"2026-05-07",127.2300033569336,{"date":1455,"close":1456},"2026-05-08",126.41999816894531,{"date":1458,"close":1459},"2026-05-11",125.55999755859375,{"date":1461,"close":1462},"2026-05-12",126.1500015258789,{"date":1464,"close":1465},"2026-05-13",126.4000015258789,{"date":1467,"close":1468},"2026-05-14",127.56999969482422,{"date":1470,"close":1471},"2026-05-15",124.7699966430664,{"date":1473,"close":841},"2026-05-18",{"date":1475,"close":426},"2026-05-19",{"date":75,"close":1477},126.94999694824219,{"date":46,"close":1479},127.0199966430664,{"date":1481,"close":489},"2026-05-22",{"date":1483,"close":1484},"2026-05-26",127.0999984741211,{"date":1486,"close":1255},"2026-05-27",{"date":1488,"close":1489},"2026-05-28",123.05999755859375,{"date":1491,"close":1492},"2026-05-29",123.31999969482422,{"date":1494,"close":891},"2026-06-01",{"date":1496,"close":1497},"2026-06-02",122.29000091552734,{"date":1499,"close":891},"2026-06-03",{"date":1501,"close":1502},"2026-06-04",121.29000091552734,{"date":1504,"close":1505},"2026-06-05",123.77999877929688,{"date":1507,"close":1508},"2026-06-08",122.22000122070312,{"date":1510,"close":1511},"2026-06-09",123.04000091552734,{"date":1513,"close":936},"2026-06-10",{"date":1515,"close":1516},"2026-06-11",122.30999755859375,{"date":1518,"close":1360},"2026-06-12",{"date":1520,"close":1521},"2026-06-15",121.95999908447266,{"date":1523,"close":1524},"2026-06-16",122.1500015258789,{"date":1526,"close":1527},"2026-06-17",120.02999877929688,{"date":1529,"close":1530},"2026-06-18",120.5999984741211,{"date":1532,"close":1533},"2026-06-22",118.97000122070312,{"date":1535,"close":1536},"2026-06-23",121.54000091552734,{"date":1538,"close":1539},"2026-06-24",122.04000091552734,{"date":1541,"close":1542},"2026-06-25",122.75,{"date":1544,"close":1233},"2026-06-26",{"date":1546,"close":1547},"2026-06-29",123.97000122070312,{"date":1549,"close":1550},"2026-06-30",122.4800033569336,{"date":1552,"close":1553},"2026-07-01",122.76000213623047,{"date":1555,"close":1556},"2026-07-02",125,{"date":1558,"close":1559},"2026-07-06",122.0199966430664,{"date":1561,"close":1562},"2026-07-07",124.33000183105469,{"date":1564,"close":1200},"2026-07-08",{"date":1566,"close":1428},"2026-07-09",{"date":1568,"close":1569},"2026-07-10",128.8699951171875,{"date":1571,"close":1572},"2026-07-13",133.91000366210938,{"date":1574,"close":378},"2026-07-14",{"date":1576,"close":1577},"2026-07-15",130.44000244140625,{"date":1579,"close":1580},"2026-07-16",133.80999755859375,{"date":1582,"close":1583},"2026-07-17",133.2899932861328,{"date":1585,"close":1586},"2026-07-20",133,{"date":1588,"close":1589},"2026-07-21",131.9199981689453,{"date":1591,"close":1592},"2026-07-22",135.22999572753906,{"date":204,"close":1594},134.61000061035156,{"count":207,"fetchedAt":1596,"source":199},"2026-07-26T11:21:18.149Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1598},"\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>",1785064878121]