[{"data":1,"prerenderedAt":1520},["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-DKL":25,"$f1YSRcNiS-5s4O0_qvbzE3t5OvBAPr5CCZagvYj6KU4M":26,"ticker-mcap-DKL":166,"ticker-profile-DKL":176,"ticker-earnings-DKL":189,"ticker-congress-DKL":193},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1552797","Delek Logistics Partners, LP","Transportation & Utilities","DKL",[34,51,62,71,80,86,92,101,107,114,120,127,133],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-17T01:25:03.000Z","0001361021-26-000004-0","4\u002FA","2026-06-12","Green Frederec","","D",52.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000136102126000004\u002F0001361021-26-000004-index.htm",2476,83514,129965.24,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":53,"formType":25,"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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":48,"intentLabel":61,"signalQuality":50},"2026-06-13T00:23:04.000Z","0001449378-26-000013-0","McWatters Denise Clark","EVP, Gen Counsel & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000144937826000013\u002F0001449378-26-000013-index.htm",1277,14550,67029.73,"F","Tax withholding",{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":60,"transactionDate":48,"intentLabel":61,"signalQuality":50},"2026-06-13T00:22:58.000Z","0001615515-26-000021-0","Spiegel Reuven","Executive Vice President, DKL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615515\u002F000161551526000021\u002F0001615515-26-000021-index.htm",1485,28549,77947.65000000001,{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":48,"intentLabel":61,"signalQuality":50},"2026-06-13T00:22:47.000Z","0001642080-26-000013-0","Soreq Avigal","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642080\u002F000164208026000013\u002F0001642080-26-000013-index.htm",1646,82282,86398.54000000001,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":84,"shares":44,"sharesOwnedAfter":85,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:22:41.000Z","0001166035-26-000002-0","HADDOCK RON W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000116603526000002\u002F0001166035-26-000002-index.htm",28312,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":90,"shares":44,"sharesOwnedAfter":91,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:21:55.000Z","0001561148-26-000003-0","Brown Charles J III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561148\u002F000156114826000003\u002F0001561148-26-000003-index.htm",20447,{"cik":29,"filedAt":93,"filingId":94,"formType":25,"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":95,"ownerTitle":96,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":48,"intentLabel":61,"signalQuality":50},"2026-06-13T00:21:44.000Z","0002044248-26-000011-0","Hobbs Mark Wayne","EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044248\u002F000204424826000011\u002F0002044248-26-000011-index.htm",350,20125,18371.5,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":105,"shares":44,"sharesOwnedAfter":106,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:21:38.000Z","0001273469-26-000003-0","GADD ERIC D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000127346926000003\u002F0001273469-26-000003-index.htm",36406,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":112,"shares":44,"sharesOwnedAfter":113,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:21:20.000Z","0001361091-26-000013-0","Yemin Ezra Uzi","Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000136109126000013\u002F0001361091-26-000013-index.htm",53701.268,{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":118,"shares":44,"sharesOwnedAfter":119,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:21:08.000Z","0001740931-26-000002-0","Kelly Gennifer F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740931\u002F000174093126000002\u002F0001740931-26-000002-index.htm",17776,{"cik":29,"filedAt":121,"filingId":122,"formType":123,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":44,"sharesOwnedAfter":45,"totalValue":126,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:21:03.000Z","0001361021-26-000002-0","4",1527,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552797\u002F000136102126000002\u002F0001361021-26-000002-index.htm",3780852,{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":131,"shares":44,"sharesOwnedAfter":132,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-13T00:20:57.000Z","0001692690-26-000002-0","Brillon Sherri Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692690\u002F000169269026000002\u002F0001692690-26-000002-index.htm",16962,{"cik":29,"filedAt":134,"filingId":135,"formType":25,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":60,"transactionDate":48,"intentLabel":61,"signalQuality":50},"2026-06-13T00:20:51.000Z","0001908422-26-000014-0","Wright Robert G.","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908422\u002F000190842226000014\u002F0001908422-26-000014-index.htm",74,6494,3884.26,"transportation-utilities",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"BKNG","Booking Holdings Inc.",{"ticker":148,"issuerName":149},"ROKU","ROKU, INC",{"ticker":151,"issuerName":152},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":154,"issuerName":155},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":157,"issuerName":158},"WCN","Waste Connections, Inc.",{"ticker":160,"issuerName":161},"LILA","Liberty Latin America Ltd.",{"count":163,"fetchedAt":164,"source":165},13,"2026-07-17T21:03:57.316Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},2950835322,"fresh","2026-07-15",2,"2026-04-23",{"count":174,"fetchedAt":175,"source":165},1,"2026-07-17T21:03:57.318Z",{"data":177,"meta":188},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":4,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Avigal Soreq","Oil & Gas Midstream","2012-11-02","US","TN","Brentwood","https:\u002F\u002Fwww.deleklogistics.com",0.45,"41.72-55.89","2026-06-13T00:36:03.054Z",{"count":174,"fetchedAt":175,"source":165},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":174,"fetchedAt":175,"source":165},{"data":194,"meta":1518},{"congressTrades":195,"insiderTrades":196,"priceHistory":210,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":48},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":60,"transactionDate":48},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":48},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":84,"shares":44,"sharesOwnedAfter":85,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":90,"shares":44,"sharesOwnedAfter":91,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"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":95,"ownerTitle":96,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":48},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":105,"shares":44,"sharesOwnedAfter":106,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":112,"shares":44,"sharesOwnedAfter":113,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":118,"shares":44,"sharesOwnedAfter":119,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":121,"filingId":122,"formType":123,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":44,"sharesOwnedAfter":45,"totalValue":126,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":131,"shares":44,"sharesOwnedAfter":132,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":60,"transactionDate":48},[211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,520,523,526,529,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,574,577,580,583,586,588,591,594,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,646,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,773,776,779,782,785,788,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,835,837,840,843,845,848,851,854,857,860,863,866,869,872,874,877,880,883,886,889,892,895,898,901,903,906,908,911,913,915,918,920,923,926,928,931,934,937,940,943,946,949,951,954,957,960,963,966,969,972,975,978,981,983,985,987,990,992,994,996,999,1002,1005,1008,1011,1013,1016,1018,1020,1023,1026,1029,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1065,1067,1069,1071,1074,1077,1080,1082,1085,1087,1090,1093,1095,1098,1100,1103,1106,1108,1110,1113,1115,1118,1120,1123,1125,1127,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1269,1272,1275,1277,1280,1283,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1456,1459,1460,1463,1466,1468,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516],{"date":212,"close":213},"2021-07-23",40.709999084472656,{"date":215,"close":216},"2021-07-30",41.81999969482422,{"date":218,"close":219},"2021-08-06",40.11000061035156,{"date":221,"close":222},"2021-08-13",39.81999969482422,{"date":224,"close":225},"2021-08-20",39.5099983215332,{"date":227,"close":228},"2021-08-27",41.7599983215332,{"date":230,"close":231},"2021-09-03",43.77000045776367,{"date":233,"close":234},"2021-09-10",43.66999816894531,{"date":236,"close":237},"2021-09-17",45.459999084472656,{"date":239,"close":240},"2021-09-24",45.2400016784668,{"date":242,"close":243},"2021-10-01",46.93000030517578,{"date":245,"close":246},"2021-10-08",48.0099983215332,{"date":248,"close":249},"2021-10-15",49.97999954223633,{"date":251,"close":252},"2021-10-22",50.130001068115234,{"date":254,"close":255},"2021-10-29",50.2599983215332,{"date":257,"close":258},"2021-11-05",46.84000015258789,{"date":260,"close":261},"2021-11-12",46.75,{"date":263,"close":264},"2021-11-19",45.0099983215332,{"date":266,"close":267},"2021-11-26",44.72999954223633,{"date":269,"close":270},"2021-12-03",42.52000045776367,{"date":272,"close":273},"2021-12-10",43.75,{"date":275,"close":276},"2021-12-17",43.400001525878906,{"date":278,"close":279},"2021-12-23",43.310001373291016,{"date":281,"close":282},"2021-12-31",42.72999954223633,{"date":284,"close":285},"2022-01-07",42.540000915527344,{"date":287,"close":288},"2022-01-14",41.810001373291016,{"date":290,"close":291},"2022-01-21",42.77000045776367,{"date":293,"close":294},"2022-01-28",44.689998626708984,{"date":296,"close":297},"2022-02-04",43.45000076293945,{"date":299,"close":300},"2022-02-11",43.16999816894531,{"date":302,"close":303},"2022-02-18",43.97999954223633,{"date":305,"close":306},"2022-02-25",41.279998779296875,{"date":308,"close":309},"2022-03-04",40.66999816894531,{"date":311,"close":312},"2022-03-11",41.36000061035156,{"date":314,"close":315},"2022-03-18",40.720001220703125,{"date":317,"close":318},"2022-03-25",42.88999938964844,{"date":320,"close":321},"2022-04-01",44.38999938964844,{"date":323,"close":324},"2022-04-08",47.52000045776367,{"date":326,"close":327},"2022-04-14",49.06999969482422,{"date":329,"close":330},"2022-04-22",53.369998931884766,{"date":332,"close":333},"2022-04-29",49.9900016784668,{"date":335,"close":336},"2022-05-06",50.119998931884766,{"date":338,"close":339},"2022-05-13",50.43000030517578,{"date":341,"close":342},"2022-05-20",52.939998626708984,{"date":344,"close":345},"2022-05-27",56.77000045776367,{"date":347,"close":348},"2022-06-03",53.720001220703125,{"date":350,"close":351},"2022-06-10",53.58000183105469,{"date":353,"close":354},"2022-06-17",43.5,{"date":356,"close":357},"2022-06-24",49.220001220703125,{"date":359,"close":360},"2022-07-01",50.22999954223633,{"date":362,"close":363},"2022-07-08",49.130001068115234,{"date":365,"close":366},"2022-07-15",49.38999938964844,{"date":368,"close":369},"2022-07-22",47.20000076293945,{"date":371,"close":372},"2022-07-29",55.13999938964844,{"date":374,"close":375},"2022-08-05",50.27000045776367,{"date":377,"close":378},"2022-08-12",55.7400016784668,{"date":380,"close":381},"2022-08-19",56.36000061035156,{"date":383,"close":384},"2022-08-26",62.310001373291016,{"date":386,"close":387},"2022-09-02",61.779998779296875,{"date":389,"close":390},"2022-09-09",60.95000076293945,{"date":392,"close":393},"2022-09-16",56.0099983215332,{"date":395,"close":336},"2022-09-23",{"date":397,"close":398},"2022-09-30",50.939998626708984,{"date":400,"close":401},"2022-10-07",52.84000015258789,{"date":403,"close":404},"2022-10-14",51.709999084472656,{"date":406,"close":407},"2022-10-21",52.88999938964844,{"date":409,"close":410},"2022-10-28",54.4900016784668,{"date":412,"close":413},"2022-11-04",54.65999984741211,{"date":415,"close":416},"2022-11-11",56.220001220703125,{"date":418,"close":419},"2022-11-18",54.810001373291016,{"date":421,"close":422},"2022-11-25",52.36000061035156,{"date":424,"close":425},"2022-12-02",50.09000015258789,{"date":427,"close":428},"2022-12-09",44.779998779296875,{"date":430,"close":431},"2022-12-16",45.75,{"date":433,"close":434},"2022-12-23",46.470001220703125,{"date":436,"close":437},"2022-12-30",45.25,{"date":439,"close":440},"2023-01-06",49.060001373291016,{"date":442,"close":443},"2023-01-13",46.97999954223633,{"date":445,"close":446},"2023-01-20",46.29999923706055,{"date":448,"close":449},"2023-01-27",49.72999954223633,{"date":451,"close":452},"2023-02-03",47.369998931884766,{"date":454,"close":455},"2023-02-10",47.08000183105469,{"date":457,"close":458},"2023-02-17",48.70000076293945,{"date":460,"close":461},"2023-02-24",47.119998931884766,{"date":463,"close":464},"2023-03-03",49.79999923706055,{"date":466,"close":467},"2023-03-10",51.790000915527344,{"date":469,"close":470},"2023-03-17",51.79999923706055,{"date":472,"close":473},"2023-03-24",49.36000061035156,{"date":475,"close":476},"2023-03-31",47.41999816894531,{"date":478,"close":479},"2023-04-06",48.790000915527344,{"date":481,"close":449},"2023-04-14",{"date":483,"close":484},"2023-04-21",47.529998779296875,{"date":486,"close":487},"2023-04-28",47.029998779296875,{"date":489,"close":490},"2023-05-05",44.15999984741211,{"date":492,"close":493},"2023-05-12",41.95000076293945,{"date":495,"close":496},"2023-05-19",48.83000183105469,{"date":498,"close":499},"2023-05-26",55.33000183105469,{"date":501,"close":502},"2023-06-02",53.47999954223633,{"date":504,"close":505},"2023-06-09",53.2599983215332,{"date":507,"close":508},"2023-06-16",56.959999084472656,{"date":510,"close":511},"2023-06-23",56.150001525878906,{"date":513,"close":514},"2023-06-30",54.599998474121094,{"date":516,"close":517},"2023-07-07",52.0099983215332,{"date":519,"close":517},"2023-07-14",{"date":521,"close":522},"2023-07-21",46.47999954223633,{"date":524,"close":525},"2023-07-28",47.150001525878906,{"date":527,"close":528},"2023-08-04",41.099998474121094,{"date":530,"close":282},"2023-08-11",{"date":532,"close":533},"2023-08-18",39.65999984741211,{"date":535,"close":536},"2023-08-25",40.70000076293945,{"date":538,"close":354},"2023-09-01",{"date":540,"close":541},"2023-09-08",41.349998474121094,{"date":543,"close":544},"2023-09-15",41.5,{"date":546,"close":547},"2023-09-22",42.970001220703125,{"date":549,"close":550},"2023-09-29",41.970001220703125,{"date":552,"close":553},"2023-10-06",41.709999084472656,{"date":555,"close":556},"2023-10-13",43.40999984741211,{"date":558,"close":559},"2023-10-20",42.619998931884766,{"date":561,"close":562},"2023-10-27",45.11000061035156,{"date":564,"close":565},"2023-11-03",46.900001525878906,{"date":567,"close":568},"2023-11-10",48.619998931884766,{"date":570,"close":571},"2023-11-17",49.349998474121094,{"date":573,"close":571},"2023-11-24",{"date":575,"close":576},"2023-12-01",52.47999954223633,{"date":578,"close":579},"2023-12-08",49.41999816894531,{"date":581,"close":582},"2023-12-15",43.779998779296875,{"date":584,"close":585},"2023-12-22",42.61000061035156,{"date":587,"close":300},"2023-12-29",{"date":589,"close":590},"2024-01-05",44.63999938964844,{"date":592,"close":593},"2024-01-12",44.7400016784668,{"date":595,"close":596},"2024-01-19",43.349998474121094,{"date":598,"close":599},"2024-01-26",45.470001220703125,{"date":601,"close":602},"2024-02-02",45.290000915527344,{"date":604,"close":428},"2024-02-09",{"date":606,"close":607},"2024-02-16",45.40999984741211,{"date":609,"close":610},"2024-02-23",46.189998626708984,{"date":612,"close":613},"2024-03-01",44.040000915527344,{"date":615,"close":616},"2024-03-08",39.09000015258789,{"date":618,"close":619},"2024-03-15",39.560001373291016,{"date":621,"close":622},"2024-03-22",40.68000030517578,{"date":624,"close":625},"2024-03-28",40.9900016784668,{"date":627,"close":628},"2024-04-05",39.72999954223633,{"date":630,"close":631},"2024-04-12",38,{"date":633,"close":634},"2024-04-19",38.41999816894531,{"date":636,"close":637},"2024-04-26",40.16999816894531,{"date":639,"close":640},"2024-05-03",39.70000076293945,{"date":642,"close":643},"2024-05-10",39.060001373291016,{"date":645,"close":225},"2024-05-17",{"date":647,"close":648},"2024-05-24",39.75,{"date":650,"close":651},"2024-05-31",39.619998931884766,{"date":653,"close":654},"2024-06-07",38.7400016784668,{"date":656,"close":657},"2024-06-14",39.83000183105469,{"date":659,"close":643},"2024-06-21",{"date":661,"close":662},"2024-06-28",40.47999954223633,{"date":664,"close":665},"2024-07-05",40.06999969482422,{"date":667,"close":668},"2024-07-12",41.02000045776367,{"date":670,"close":671},"2024-07-19",40.630001068115234,{"date":673,"close":674},"2024-07-26",41.209999084472656,{"date":676,"close":677},"2024-08-02",40.72999954223633,{"date":679,"close":680},"2024-08-09",38.93000030517578,{"date":682,"close":683},"2024-08-16",39.02000045776367,{"date":685,"close":686},"2024-08-23",38.970001220703125,{"date":688,"close":689},"2024-08-30",41.290000915527344,{"date":691,"close":692},"2024-09-06",41.599998474121094,{"date":694,"close":695},"2024-09-13",41.9900016784668,{"date":697,"close":698},"2024-09-20",43.18000030517578,{"date":700,"close":701},"2024-09-27",43.04999923706055,{"date":703,"close":704},"2024-10-04",44.369998931884766,{"date":706,"close":707},"2024-10-11",39.36000061035156,{"date":709,"close":710},"2024-10-18",38.66999816894531,{"date":712,"close":713},"2024-10-25",38.959999084472656,{"date":715,"close":686},"2024-11-01",{"date":717,"close":718},"2024-11-08",38.349998474121094,{"date":720,"close":713},"2024-11-15",{"date":722,"close":723},"2024-11-22",40,{"date":725,"close":726},"2024-11-29",40.34000015258789,{"date":728,"close":729},"2024-12-06",39.20000076293945,{"date":731,"close":732},"2024-12-13",39.86000061035156,{"date":734,"close":735},"2024-12-20",40.4900016784668,{"date":737,"close":738},"2024-12-27",40.97999954223633,{"date":740,"close":741},"2025-01-03",42.27000045776367,{"date":743,"close":744},"2025-01-10",42.20000076293945,{"date":746,"close":747},"2025-01-17",45.31999969482422,{"date":749,"close":750},"2025-01-24",44.189998626708984,{"date":752,"close":753},"2025-01-31",43.369998931884766,{"date":755,"close":550},"2025-02-07",{"date":757,"close":758},"2025-02-14",41.869998931884766,{"date":760,"close":761},"2025-02-21",40.02000045776367,{"date":763,"close":764},"2025-02-28",43.02000045776367,{"date":766,"close":767},"2025-03-07",41.06999969482422,{"date":769,"close":770},"2025-03-14",41.70000076293945,{"date":772,"close":234},"2025-03-21",{"date":774,"close":775},"2025-03-28",43.63999938964844,{"date":777,"close":778},"2025-04-04",39.7400016784668,{"date":780,"close":781},"2025-04-11",36.060001373291016,{"date":783,"close":784},"2025-04-17",37.16999816894531,{"date":786,"close":787},"2025-04-25",38.75,{"date":789,"close":790},"2025-05-02",39.7599983215332,{"date":792,"close":793},"2025-05-09",37.83000183105469,{"date":795,"close":796},"2025-05-16",41.38999938964844,{"date":798,"close":799},"2025-05-23",42.11000061035156,{"date":801,"close":802},"2025-05-30",41.779998779296875,{"date":804,"close":805},"2025-06-06",42.56999969482422,{"date":807,"close":354},"2025-06-13",{"date":809,"close":810},"2025-06-20",43.060001373291016,{"date":812,"close":813},"2025-06-27",43.06999969482422,{"date":815,"close":816},"2025-07-03",43.7400016784668,{"date":818,"close":819},"2025-07-11",44.40999984741211,{"date":821,"close":822},"2025-07-14",44.11000061035156,{"date":824,"close":825},"2025-07-15",44.31999969482422,{"date":827,"close":828},"2025-07-16",44.20000076293945,{"date":830,"close":831},"2025-07-17",44.27000045776367,{"date":833,"close":834},"2025-07-18",44.470001220703125,{"date":836,"close":828},"2025-07-21",{"date":838,"close":839},"2025-07-22",44.16999816894531,{"date":841,"close":842},"2025-07-23",44.130001068115234,{"date":844,"close":303},"2025-07-24",{"date":846,"close":847},"2025-07-25",44,{"date":849,"close":850},"2025-07-28",44.220001220703125,{"date":852,"close":853},"2025-07-29",44.869998931884766,{"date":855,"close":856},"2025-07-30",45.77000045776367,{"date":858,"close":859},"2025-07-31",46.11000061035156,{"date":861,"close":862},"2025-08-01",44.310001373291016,{"date":864,"close":865},"2025-08-04",45.08000183105469,{"date":867,"close":868},"2025-08-05",44.9900016784668,{"date":870,"close":871},"2025-08-06",43.900001525878906,{"date":873,"close":264},"2025-08-07",{"date":875,"close":876},"2025-08-08",43.470001220703125,{"date":878,"close":879},"2025-08-11",42.08000183105469,{"date":881,"close":882},"2025-08-12",42.599998474121094,{"date":884,"close":885},"2025-08-13",43.5099983215332,{"date":887,"close":888},"2025-08-14",43.7599983215332,{"date":890,"close":891},"2025-08-15",43.43000030517578,{"date":893,"close":894},"2025-08-18",43.150001525878906,{"date":896,"close":897},"2025-08-19",43.099998474121094,{"date":899,"close":900},"2025-08-20",43.130001068115234,{"date":902,"close":701},"2025-08-21",{"date":904,"close":905},"2025-08-22",43.27000045776367,{"date":907,"close":900},"2025-08-25",{"date":909,"close":910},"2025-08-26",43.220001220703125,{"date":912,"close":354},"2025-08-27",{"date":914,"close":753},"2025-08-28",{"date":916,"close":917},"2025-08-29",43.81999969482422,{"date":919,"close":900},"2025-09-02",{"date":921,"close":922},"2025-09-03",44.099998474121094,{"date":924,"close":925},"2025-09-04",43.25,{"date":927,"close":910},"2025-09-05",{"date":929,"close":930},"2025-09-08",43.56999969482422,{"date":932,"close":933},"2025-09-09",43.689998626708984,{"date":935,"close":936},"2025-09-10",43.9900016784668,{"date":938,"close":939},"2025-09-11",44.47999954223633,{"date":941,"close":942},"2025-09-12",45.029998779296875,{"date":944,"close":945},"2025-09-15",45,{"date":947,"close":948},"2025-09-16",45.15999984741211,{"date":950,"close":856},"2025-09-17",{"date":952,"close":953},"2025-09-18",45.81999969482422,{"date":955,"close":956},"2025-09-19",45.04999923706055,{"date":958,"close":959},"2025-09-22",44.939998626708984,{"date":961,"close":962},"2025-09-23",45.90999984741211,{"date":964,"close":965},"2025-09-24",46.369998931884766,{"date":967,"close":968},"2025-09-25",46,{"date":970,"close":971},"2025-09-26",45.5,{"date":973,"close":974},"2025-09-29",45.02000045776367,{"date":976,"close":977},"2025-09-30",45.540000915527344,{"date":979,"close":980},"2025-10-01",44.970001220703125,{"date":982,"close":593},"2025-10-02",{"date":984,"close":428},"2025-10-03",{"date":986,"close":853},"2025-10-06",{"date":988,"close":989},"2025-10-07",44.97999954223633,{"date":991,"close":868},"2025-10-08",{"date":993,"close":276},"2025-10-09",{"date":995,"close":291},"2025-10-10",{"date":997,"close":998},"2025-10-13",43.380001068115234,{"date":1000,"close":1001},"2025-10-14",44.290000915527344,{"date":1003,"close":1004},"2025-10-15",43.58000183105469,{"date":1006,"close":1007},"2025-10-16",43.29999923706055,{"date":1009,"close":1010},"2025-10-17",43.650001525878906,{"date":1012,"close":842},"2025-10-20",{"date":1014,"close":1015},"2025-10-21",44.22999954223633,{"date":1017,"close":989},"2025-10-22",{"date":1019,"close":562},"2025-10-23",{"date":1021,"close":1022},"2025-10-24",45.29999923706055,{"date":1024,"close":1025},"2025-10-27",45.38999938964844,{"date":1027,"close":1028},"2025-10-28",45.880001068115234,{"date":1030,"close":945},"2025-10-29",{"date":1032,"close":1033},"2025-10-30",44.45000076293945,{"date":1035,"close":1036},"2025-10-31",44.54999923706055,{"date":1038,"close":1039},"2025-11-03",44.29999923706055,{"date":1041,"close":750},"2025-11-04",{"date":1043,"close":1044},"2025-11-05",45.130001068115234,{"date":1046,"close":1047},"2025-11-06",45.849998474121094,{"date":1049,"close":1050},"2025-11-07",44.65999984741211,{"date":1052,"close":1053},"2025-11-10",45.119998931884766,{"date":1055,"close":1056},"2025-11-11",45.61000061035156,{"date":1058,"close":1059},"2025-11-12",45.84000015258789,{"date":1061,"close":1062},"2025-11-13",45.209999084472656,{"date":1064,"close":599},"2025-11-14",{"date":1066,"close":956},"2025-11-17",{"date":1068,"close":264},"2025-11-18",{"date":1070,"close":294},"2025-11-19",{"date":1072,"close":1073},"2025-11-20",44.540000915527344,{"date":1075,"close":1076},"2025-11-21",44.84000015258789,{"date":1078,"close":1079},"2025-11-24",44.93000030517578,{"date":1081,"close":953},"2025-11-25",{"date":1083,"close":1084},"2025-11-26",46.33000183105469,{"date":1086,"close":1059},"2025-11-28",{"date":1088,"close":1089},"2025-12-01",46.5,{"date":1091,"close":1092},"2025-12-02",45.310001373291016,{"date":1094,"close":953},"2025-12-03",{"date":1096,"close":1097},"2025-12-04",46.599998474121094,{"date":1099,"close":953},"2025-12-05",{"date":1101,"close":1102},"2025-12-08",45.72999954223633,{"date":1104,"close":1105},"2025-12-09",45.45000076293945,{"date":1107,"close":974},"2025-12-10",{"date":1109,"close":1062},"2025-12-11",{"date":1111,"close":1112},"2025-12-12",44.75,{"date":1114,"close":959},"2025-12-15",{"date":1116,"close":1117},"2025-12-16",44.18000030517578,{"date":1119,"close":850},"2025-12-17",{"date":1121,"close":1122},"2025-12-18",44.060001373291016,{"date":1124,"close":939},"2025-12-19",{"date":1126,"close":1079},"2025-12-22",{"date":1128,"close":971},"2025-12-23",{"date":1130,"close":1022},"2025-12-24",{"date":1132,"close":1133},"2025-12-26",44.849998474121094,{"date":1135,"close":1136},"2025-12-29",44.209999084472656,{"date":1138,"close":1139},"2025-12-30",45.279998779296875,{"date":1141,"close":1142},"2025-12-31",44.619998931884766,{"date":1144,"close":1145},"2026-01-02",47,{"date":1147,"close":1148},"2026-01-05",47.970001220703125,{"date":1150,"close":1151},"2026-01-06",45.709999084472656,{"date":1153,"close":1154},"2026-01-07",46.02000045776367,{"date":1156,"close":261},"2026-01-08",{"date":1158,"close":1159},"2026-01-09",47.77000045776367,{"date":1161,"close":369},"2026-01-12",{"date":1163,"close":1164},"2026-01-13",48.68000030517578,{"date":1166,"close":1167},"2026-01-14",48.31999969482422,{"date":1169,"close":1170},"2026-01-15",48.40999984741211,{"date":1172,"close":1173},"2026-01-16",47.7599983215332,{"date":1175,"close":1173},"2026-01-20",{"date":1177,"close":1178},"2026-01-21",48.43000030517578,{"date":1180,"close":1181},"2026-01-22",48.09000015258789,{"date":1183,"close":1184},"2026-01-23",48.29999923706055,{"date":1186,"close":1187},"2026-01-26",48.88999938964844,{"date":1189,"close":249},"2026-01-27",{"date":1191,"close":1192},"2026-01-28",50.209999084472656,{"date":1194,"close":1195},"2026-01-29",51.439998626708984,{"date":1197,"close":1198},"2026-01-30",49.689998626708984,{"date":1200,"close":1201},"2026-02-02",50.16999816894531,{"date":1203,"close":1204},"2026-02-03",51.52000045776367,{"date":1206,"close":1207},"2026-02-04",52.880001068115234,{"date":1209,"close":1210},"2026-02-05",51.310001373291016,{"date":1212,"close":1213},"2026-02-06",52.59000015258789,{"date":1215,"close":1216},"2026-02-09",52.869998931884766,{"date":1218,"close":1219},"2026-02-10",53.13999938964844,{"date":1221,"close":1222},"2026-02-11",54.59000015258789,{"date":1224,"close":1225},"2026-02-12",53.400001525878906,{"date":1227,"close":1228},"2026-02-13",54.93000030517578,{"date":1230,"close":1231},"2026-02-17",54.279998779296875,{"date":1233,"close":1234},"2026-02-18",54.459999084472656,{"date":1236,"close":1237},"2026-02-19",53.7599983215332,{"date":1239,"close":1240},"2026-02-20",54.560001373291016,{"date":1242,"close":1243},"2026-02-23",53.470001220703125,{"date":1245,"close":1246},"2026-02-24",53.7400016784668,{"date":1248,"close":1249},"2026-02-25",52.04999923706055,{"date":1251,"close":1252},"2026-02-26",52.290000915527344,{"date":1254,"close":1255},"2026-02-27",51.93000030517578,{"date":1257,"close":514},"2026-03-02",{"date":1259,"close":1260},"2026-03-03",53.970001220703125,{"date":1262,"close":1263},"2026-03-04",53.20000076293945,{"date":1265,"close":1266},"2026-03-05",53.52000045776367,{"date":1268,"close":1249},"2026-03-06",{"date":1270,"close":1271},"2026-03-09",51.619998931884766,{"date":1273,"close":1274},"2026-03-10",53.02000045776367,{"date":1276,"close":1263},"2026-03-11",{"date":1278,"close":1279},"2026-03-12",52.959999084472656,{"date":1281,"close":1282},"2026-03-13",52.970001220703125,{"date":1284,"close":1279},"2026-03-16",{"date":1286,"close":1287},"2026-03-17",53.040000915527344,{"date":1289,"close":1290},"2026-03-18",53.599998474121094,{"date":1292,"close":348},"2026-03-19",{"date":1294,"close":1295},"2026-03-20",52.7599983215332,{"date":1297,"close":1298},"2026-03-23",53.40999984741211,{"date":1300,"close":1301},"2026-03-24",54.22999954223633,{"date":1303,"close":1304},"2026-03-25",53.75,{"date":1306,"close":1307},"2026-03-26",54.16999816894531,{"date":1309,"close":1310},"2026-03-27",53.119998931884766,{"date":1312,"close":1313},"2026-03-30",51.400001525878906,{"date":1315,"close":1316},"2026-03-31",49.7599983215332,{"date":1318,"close":1319},"2026-04-01",50.45000076293945,{"date":1321,"close":1322},"2026-04-02",50.279998779296875,{"date":1324,"close":425},"2026-04-06",{"date":1326,"close":1327},"2026-04-07",49.7400016784668,{"date":1329,"close":1330},"2026-04-08",48.75,{"date":1332,"close":1333},"2026-04-09",49.70000076293945,{"date":1335,"close":1336},"2026-04-10",49.84000015258789,{"date":1338,"close":1339},"2026-04-13",49.02000045776367,{"date":1341,"close":1342},"2026-04-14",48.56999969482422,{"date":1344,"close":1345},"2026-04-15",48.810001373291016,{"date":1347,"close":479},"2026-04-16",{"date":1349,"close":1350},"2026-04-17",49.58000183105469,{"date":1352,"close":1353},"2026-04-20",50.06999969482422,{"date":1355,"close":1356},"2026-04-21",49.209999084472656,{"date":1358,"close":1359},"2026-04-22",49.599998474121094,{"date":172,"close":1361},51.5,{"date":1363,"close":1364},"2026-04-24",50.40999984741211,{"date":1366,"close":1367},"2026-04-27",50.4900016784668,{"date":1369,"close":1370},"2026-04-28",50.86000061035156,{"date":1372,"close":1373},"2026-04-29",53.060001373291016,{"date":1375,"close":1376},"2026-04-30",53.130001068115234,{"date":1378,"close":1379},"2026-05-01",53.95000076293945,{"date":1381,"close":1382},"2026-05-04",51.15999984741211,{"date":1384,"close":1385},"2026-05-05",52.58000183105469,{"date":1387,"close":1388},"2026-05-06",51.2400016784668,{"date":1390,"close":1391},"2026-05-07",51.02000045776367,{"date":1393,"close":1394},"2026-05-08",51.04999923706055,{"date":1396,"close":1397},"2026-05-11",51.45000076293945,{"date":1399,"close":1400},"2026-05-12",51.65999984741211,{"date":1402,"close":1403},"2026-05-13",51,{"date":1405,"close":1271},"2026-05-14",{"date":1407,"close":1408},"2026-05-15",51.70000076293945,{"date":1410,"close":1411},"2026-05-18",52.15999984741211,{"date":1413,"close":1414},"2026-05-19",52.310001373291016,{"date":1416,"close":1417},"2026-05-20",51.2599983215332,{"date":1419,"close":467},"2026-05-21",{"date":1421,"close":1422},"2026-05-22",51.29999923706055,{"date":1424,"close":1388},"2026-05-26",{"date":1426,"close":1427},"2026-05-27",50.040000915527344,{"date":1429,"close":1430},"2026-05-28",50.61000061035156,{"date":1432,"close":1433},"2026-05-29",49.380001068115234,{"date":1435,"close":1436},"2026-06-01",51.130001068115234,{"date":1438,"close":1439},"2026-06-02",51.95000076293945,{"date":1441,"close":1442},"2026-06-03",51.13999938964844,{"date":1444,"close":1445},"2026-06-04",52.33000183105469,{"date":1447,"close":1249},"2026-06-05",{"date":1449,"close":1450},"2026-06-08",51.84000015258789,{"date":1452,"close":1453},"2026-06-09",51.630001068115234,{"date":48,"close":1455},52.4900016784668,{"date":1457,"close":1458},"2026-06-11",53.810001373291016,{"date":38,"close":1274},{"date":1461,"close":1462},"2026-06-15",49.52000045776367,{"date":1464,"close":1465},"2026-06-16",50.220001220703125,{"date":1467,"close":363},"2026-06-17",{"date":1469,"close":1364},"2026-06-18",{"date":1471,"close":1472},"2026-06-22",49.54999923706055,{"date":1474,"close":1475},"2026-06-23",49.880001068115234,{"date":1477,"close":1478},"2026-06-24",49.0099983215332,{"date":1480,"close":1319},"2026-06-25",{"date":1482,"close":1483},"2026-06-26",50.7599983215332,{"date":1485,"close":1486},"2026-06-29",51.20000076293945,{"date":1488,"close":1489},"2026-06-30",51.540000915527344,{"date":1491,"close":1492},"2026-07-01",51.66999816894531,{"date":1494,"close":1495},"2026-07-02",52.25,{"date":1497,"close":1498},"2026-07-06",52.61000061035156,{"date":1500,"close":1501},"2026-07-07",53.54999923706055,{"date":1503,"close":1504},"2026-07-08",54.5,{"date":1506,"close":1222},"2026-07-09",{"date":1508,"close":1509},"2026-07-10",54.209999084472656,{"date":1511,"close":1512},"2026-07-13",55.06999969482422,{"date":1514,"close":1515},"2026-07-14",55.310001373291016,{"date":170,"close":1517},55.5,{"count":174,"fetchedAt":1519,"source":165},"2026-07-17T21:03:57.343Z",1784322237241]