[{"data":1,"prerenderedAt":1603},["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-ED":25,"$fS5sPv_zsVnnvx_IfEASpmxCqu6MXYkBvHu1CPBxYr9k":26,"ticker-mcap-ED":210,"ticker-profile-ED":219,"ticker-earnings-ED":234,"ticker-congress-ED":238,"i-lucide:info":1601},{"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":206},{"identity":28,"transactions":33,"sectorSlug":186,"relatedTickers":187},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1047862","CONSOLIDATED EDISON INC","Energy","ED",[34,50,62,72,89,99,104,109,114,119,124,128,133,138,143,152,161,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-09T00:00:00.000Z","0001047862-26-000130-0","4","Andrews Kirkland B","SVP & CFO","D",112.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047862\u002F000104786226000130\u002F0001047862-26-000130-index.htm",8524,33616,955455.16,"F","2026-07-08","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001047862-26-000126-0","Farhadian Weinstein Tali","",110.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2142612\u002F000104786226000126\u002F0001047862-26-000126-index.htm",1277,141683.15,"A","2026-07-01","Stock award",{"cik":29,"filedAt":63,"filingId":64,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":59,"transactionDate":71,"intentLabel":61,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001047862-26-000122-0","RANGER MICHAEL W",110.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221061\u002F000104786226000122\u002F0001047862-26-000122-index.htm",440.658,101878.521,48749.99454,"2026-06-30",{"cik":29,"filedAt":73,"filingId":74,"formType":37,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-06-16T00:00:00.000Z","0001047862-26-000120-0","Miller Joseph","VP & Controller",106.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837203\u002F000104786226000120\u002F0001047862-26-000120-index.htm",1.031,5216.593,110.18297,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":88},91,"2026-03-17T00:00:00.000Z",{"cik":29,"filedAt":90,"filingId":91,"formType":37,"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":92,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001047862-26-000116-0","Zoi Catherine",106.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869604\u002F000104786226000116\u002F0001047862-26-000116-index.htm",1596,5581.551,169989.96000000002,"2026-05-19",{"cik":29,"filedAt":90,"filingId":100,"formType":37,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":95,"sharesOwnedAfter":103,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000112-0","MULROW WILLIAM J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249712\u002F000104786226000112\u002F0001047862-26-000112-index.htm",12597.506,{"cik":29,"filedAt":90,"filingId":105,"formType":37,"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":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":107,"shares":95,"sharesOwnedAfter":108,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000114-0","SANFORD LINDA S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1068020\u002F000104786226000114\u002F0001047862-26-000114-index.htm",29711.11,{"cik":29,"filedAt":90,"filingId":110,"formType":37,"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":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":112,"shares":95,"sharesOwnedAfter":113,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000111-0","McBride Dwight A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837310\u002F000104786226000111\u002F0001047862-26-000111-index.htm",10876,{"cik":29,"filedAt":90,"filingId":115,"formType":37,"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":116,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":117,"shares":95,"sharesOwnedAfter":118,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000117-0","Cavanagh Brendan Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1293293\u002F000104786226000117\u002F0001047862-26-000117-index.htm",2606,{"cik":29,"filedAt":90,"filingId":120,"formType":37,"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":121,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":122,"shares":95,"sharesOwnedAfter":123,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000118-0","SUTHERLAND L FREDERICK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188972\u002F000104786226000118\u002F0001047862-26-000118-index.htm",93043.326,{"cik":29,"filedAt":90,"filingId":125,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":126,"shares":95,"sharesOwnedAfter":127,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000113-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221061\u002F000104786226000113\u002F0001047862-26-000113-index.htm",100613.129,{"cik":29,"filedAt":90,"filingId":129,"formType":37,"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":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":131,"shares":95,"sharesOwnedAfter":132,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000109-0","KILLIAN JOHN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195233\u002F000104786226000109\u002F0001047862-26-000109-index.htm",40532.747,{"cik":29,"filedAt":90,"filingId":134,"formType":37,"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":135,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":136,"shares":95,"sharesOwnedAfter":137,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000110-0","Mason Karol V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836532\u002F000104786226000110\u002F0001047862-26-000110-index.htm",11947.525,{"cik":29,"filedAt":90,"filingId":139,"formType":37,"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":140,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":141,"shares":95,"sharesOwnedAfter":142,"totalValue":97,"transactionCode":59,"transactionDate":98,"intentLabel":61,"signalQuality":49},"0001047862-26-000115-0","Stanley Deirdre","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722817\u002F000104786226000115\u002F0001047862-26-000115-index.htm",30448.901,{"cik":29,"filedAt":144,"filingId":145,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":59,"transactionDate":151,"intentLabel":61,"signalQuality":49},"2026-04-01T00:00:00.000Z","0001047862-26-000068-0",113.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221061\u002F000104786226000068\u002F0001047862-26-000068-index.htm",430.73,99017.129,48750.021400000005,"2026-03-31",{"cik":29,"filedAt":88,"filingId":153,"formType":37,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":82,"transactionDate":159,"intentLabel":84,"signalQuality":85,"insiderHistory":160},"0001047862-26-000057-0",115.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837203\u002F000104786226000057\u002F0001047862-26-000057-index.htm",0.946,5176.148,109.3103,"2026-03-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":172,"intentLabel":173,"signalQuality":174,"insiderHistory":175},"2026-03-13T00:00:00.000Z","0001047862-26-000055-0","Donnley Deneen L","SVP and General Counsel",113.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796197\u002F000104786226000055\u002F0001047862-26-000055-index.htm",1922,32452.996,218992.68,"S","2026-03-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":177,"filingId":178,"formType":37,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":171,"transactionDate":184,"intentLabel":173,"signalQuality":174,"insiderHistory":185},"2026-03-02T00:00:00.000Z","0001047862-26-000053-0",112.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249712\u002F000104786226000053\u002F0001047862-26-000053-index.htm",7912,10957.143,892552.72,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[188,191,194,197,200,203],{"ticker":189,"issuerName":190},"OKLO","Oklo Inc.",{"ticker":192,"issuerName":193},"FANG","Diamondback Energy, Inc.",{"ticker":195,"issuerName":196},"AWR","AMERICAN STATES WATER CO",{"ticker":198,"issuerName":199},"PBF","PBF Energy Inc.",{"ticker":201,"issuerName":202},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":204,"issuerName":205},"CWT","CALIFORNIA WATER SERVICE GROUP",{"count":207,"fetchedAt":208,"source":209},18,"2026-08-04T23:43:34.260Z","sqlite",{"data":211,"meta":216},{"value":212,"quality":213,"closeDate":214,"ageDays":4,"sharesAsOf":215},39952306668.64609,"fresh","2026-08-04","2026-04-30",{"count":217,"fetchedAt":218,"source":209},1,"2026-08-04T23:43:34.261Z",{"data":220,"meta":232},{"ticker":32,"ceo":221,"industry":222,"fullTimeEmployees":223,"ipoDate":224,"country":225,"state":226,"city":227,"website":228,"exchangeShort":25,"marketCap":25,"beta":229,"range52w":230,"fetchedAt":231},"Timothy Cawley","Regulated Electric",15097,"2001-02-15","US","NY","New York City","https:\u002F\u002Fwww.conedison.com",0.264,"94.96-116.23","2026-07-11T11:09:14.700Z",{"count":217,"fetchedAt":233,"source":209},"2026-08-04T23:43:34.262Z",{"data":235,"meta":237},{"ticker":32,"points":236},[],{"count":217,"fetchedAt":233,"source":209},{"data":239,"meta":1599},{"congressTrades":240,"insiderTrades":241,"priceHistory":260,"ticker":32},[],[242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":59,"transactionDate":71},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"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":92,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":100,"formType":37,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":95,"sharesOwnedAfter":103,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":105,"formType":37,"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":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":107,"shares":95,"sharesOwnedAfter":108,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":110,"formType":37,"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":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":112,"shares":95,"sharesOwnedAfter":113,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":115,"formType":37,"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":116,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":117,"shares":95,"sharesOwnedAfter":118,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":120,"formType":37,"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":121,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":122,"shares":95,"sharesOwnedAfter":123,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":125,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":126,"shares":95,"sharesOwnedAfter":127,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":129,"formType":37,"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":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":131,"shares":95,"sharesOwnedAfter":132,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":134,"formType":37,"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":135,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":136,"shares":95,"sharesOwnedAfter":137,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":139,"formType":37,"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":140,"ownerTitle":54,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":141,"shares":95,"sharesOwnedAfter":142,"totalValue":97,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":144,"filingId":145,"formType":37,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":59,"transactionDate":151},{"cik":29,"filedAt":88,"filingId":153,"formType":37,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":82,"transactionDate":159},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":172},{"cik":29,"filedAt":177,"filingId":178,"formType":37,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":171,"transactionDate":184},[261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1048,1050,1053,1055,1057,1060,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1528,1530,1533,1535,1537,1540,1543,1546,1548,1551,1554,1557,1560,1563,1566,1569,1572,1574,1576,1579,1582,1585,1588,1591,1594,1597],{"date":262,"close":263},"2021-08-06",75.5199966430664,{"date":265,"close":266},"2021-08-13",77.73999786376953,{"date":268,"close":269},"2021-08-20",76.94999694824219,{"date":271,"close":272},"2021-08-27",75.63999938964844,{"date":274,"close":275},"2021-09-03",76.30000305175781,{"date":277,"close":278},"2021-09-10",74.69000244140625,{"date":280,"close":281},"2021-09-17",73.06999969482422,{"date":283,"close":284},"2021-09-24",73,{"date":286,"close":287},"2021-10-01",71.5999984741211,{"date":289,"close":290},"2021-10-08",73.47000122070312,{"date":292,"close":293},"2021-10-15",74.47000122070312,{"date":295,"close":296},"2021-10-22",76.08999633789062,{"date":298,"close":299},"2021-10-29",75.4000015258789,{"date":301,"close":302},"2021-11-05",78.20999908447266,{"date":304,"close":305},"2021-11-12",77.1500015258789,{"date":307,"close":308},"2021-11-19",78.02999877929688,{"date":310,"close":311},"2021-11-26",78.66999816894531,{"date":313,"close":314},"2021-12-03",80.52999877929688,{"date":316,"close":317},"2021-12-10",82.61000061035156,{"date":319,"close":320},"2021-12-17",83.81999969482422,{"date":322,"close":323},"2021-12-23",83.7699966430664,{"date":325,"close":326},"2021-12-31",85.31999969482422,{"date":328,"close":329},"2022-01-07",85.66999816894531,{"date":331,"close":332},"2022-01-14",83.5199966430664,{"date":334,"close":335},"2022-01-21",82.66000366210938,{"date":337,"close":338},"2022-01-28",84.62999725341797,{"date":340,"close":341},"2022-02-04",86.08999633789062,{"date":343,"close":344},"2022-02-11",84.26000213623047,{"date":346,"close":347},"2022-02-18",84.61000061035156,{"date":349,"close":350},"2022-02-25",85.94000244140625,{"date":352,"close":353},"2022-03-04",89.87999725341797,{"date":355,"close":356},"2022-03-11",89.33999633789062,{"date":358,"close":359},"2022-03-18",88.69999694824219,{"date":361,"close":362},"2022-03-25",92.68000030517578,{"date":364,"close":365},"2022-04-01",96.11000061035156,{"date":367,"close":368},"2022-04-08",97.91000366210938,{"date":370,"close":371},"2022-04-14",98.02999877929688,{"date":373,"close":374},"2022-04-22",96.48999786376953,{"date":376,"close":377},"2022-04-29",92.73999786376953,{"date":379,"close":380},"2022-05-06",93.9800033569336,{"date":382,"close":383},"2022-05-13",95.4000015258789,{"date":385,"close":386},"2022-05-20",95.80999755859375,{"date":388,"close":389},"2022-05-27",100.58000183105469,{"date":391,"close":368},"2022-06-03",{"date":393,"close":394},"2022-06-10",95.1500015258789,{"date":396,"close":397},"2022-06-17",86.87999725341797,{"date":399,"close":400},"2022-06-24",92.93000030517578,{"date":402,"close":403},"2022-07-01",97.23999786376953,{"date":405,"close":406},"2022-07-08",91.97000122070312,{"date":408,"close":409},"2022-07-15",93.4000015258789,{"date":411,"close":412},"2022-07-22",92.44000244140625,{"date":414,"close":415},"2022-07-29",99.2699966430664,{"date":417,"close":418},"2022-08-05",97.19000244140625,{"date":420,"close":421},"2022-08-12",99.11000061035156,{"date":423,"close":424},"2022-08-19",100.55000305175781,{"date":426,"close":427},"2022-08-26",98.52999877929688,{"date":429,"close":430},"2022-09-02",98.4800033569336,{"date":432,"close":433},"2022-09-09",100.8499984741211,{"date":435,"close":436},"2022-09-16",97.41000366210938,{"date":438,"close":439},"2022-09-23",95.47000122070312,{"date":441,"close":442},"2022-09-30",85.76000213623047,{"date":444,"close":445},"2022-10-07",81.58000183105469,{"date":447,"close":448},"2022-10-14",81.91000366210938,{"date":450,"close":451},"2022-10-21",84.87000274658203,{"date":453,"close":454},"2022-10-28",88.44999694824219,{"date":456,"close":457},"2022-11-04",90.04000091552734,{"date":459,"close":460},"2022-11-11",89.12000274658203,{"date":462,"close":463},"2022-11-18",93.52999877929688,{"date":465,"close":466},"2022-11-25",97.5,{"date":468,"close":469},"2022-12-02",97.3499984741211,{"date":471,"close":472},"2022-12-09",96.52999877929688,{"date":474,"close":475},"2022-12-16",95.16999816894531,{"date":477,"close":478},"2022-12-23",95.8499984741211,{"date":480,"close":481},"2022-12-30",95.30999755859375,{"date":483,"close":484},"2023-01-06",97.83000183105469,{"date":486,"close":374},"2023-01-13",{"date":488,"close":489},"2023-01-20",93.79000091552734,{"date":491,"close":492},"2023-01-27",94.91000366210938,{"date":494,"close":400},"2023-02-03",{"date":496,"close":497},"2023-02-10",92.36000061035156,{"date":499,"close":500},"2023-02-17",93.25,{"date":502,"close":503},"2023-02-24",91.26000213623047,{"date":505,"close":506},"2023-03-03",90.69000244140625,{"date":508,"close":509},"2023-03-10",90.62000274658203,{"date":511,"close":512},"2023-03-17",95.62999725341797,{"date":514,"close":515},"2023-03-24",95.06999969482422,{"date":517,"close":518},"2023-03-31",95.66999816894531,{"date":520,"close":521},"2023-04-06",98.97000122070312,{"date":523,"close":524},"2023-04-14",96.68000030517578,{"date":526,"close":527},"2023-04-21",99.04000091552734,{"date":529,"close":530},"2023-04-28",98.47000122070312,{"date":532,"close":533},"2023-05-05",99.48999786376953,{"date":535,"close":536},"2023-05-12",99.5199966430664,{"date":538,"close":539},"2023-05-19",95.19000244140625,{"date":541,"close":542},"2023-05-26",92.69000244140625,{"date":544,"close":545},"2023-06-02",91.76000213623047,{"date":547,"close":548},"2023-06-09",93.48999786376953,{"date":550,"close":551},"2023-06-16",92.97000122070312,{"date":553,"close":554},"2023-06-23",90.73999786376953,{"date":556,"close":557},"2023-06-30",90.4000015258789,{"date":559,"close":560},"2023-07-07",92.02999877929688,{"date":562,"close":563},"2023-07-14",93.08000183105469,{"date":565,"close":566},"2023-07-21",97.12999725341797,{"date":568,"close":569},"2023-07-28",95.63999938964844,{"date":571,"close":572},"2023-08-04",89.30999755859375,{"date":574,"close":575},"2023-08-11",90.83000183105469,{"date":577,"close":578},"2023-08-18",89.31999969482422,{"date":580,"close":353},"2023-08-25",{"date":582,"close":583},"2023-09-01",88.3499984741211,{"date":585,"close":586},"2023-09-08",89.25,{"date":588,"close":589},"2023-09-15",91.48999786376953,{"date":591,"close":575},"2023-09-22",{"date":593,"close":594},"2023-09-29",85.52999877929688,{"date":596,"close":597},"2023-10-06",86.3499984741211,{"date":599,"close":600},"2023-10-13",88.0199966430664,{"date":602,"close":603},"2023-10-20",87.05999755859375,{"date":605,"close":606},"2023-10-27",87.47000122070312,{"date":608,"close":609},"2023-11-03",90.06999969482422,{"date":611,"close":612},"2023-11-10",89.3499984741211,{"date":614,"close":615},"2023-11-17",91.36000061035156,{"date":617,"close":618},"2023-11-24",90.95999908447266,{"date":620,"close":621},"2023-12-01",91.68000030517578,{"date":623,"close":624},"2023-12-08",91.55000305175781,{"date":626,"close":627},"2023-12-15",89.8499984741211,{"date":629,"close":630},"2023-12-22",89.68000030517578,{"date":632,"close":633},"2023-12-29",90.97000122070312,{"date":635,"close":636},"2024-01-05",93.5199966430664,{"date":638,"close":639},"2024-01-12",91.62000274658203,{"date":641,"close":642},"2024-01-19",89.86000061035156,{"date":644,"close":645},"2024-01-26",90.0199966430664,{"date":647,"close":648},"2024-02-02",91.0999984741211,{"date":650,"close":651},"2024-02-09",89.05999755859375,{"date":653,"close":654},"2024-02-16",87.31999969482422,{"date":656,"close":657},"2024-02-23",87.93000030517578,{"date":659,"close":660},"2024-03-01",87.01000213623047,{"date":662,"close":663},"2024-03-08",90.12000274658203,{"date":665,"close":666},"2024-03-15",88.94000244140625,{"date":668,"close":669},"2024-03-22",88.5999984741211,{"date":671,"close":672},"2024-03-28",90.80999755859375,{"date":674,"close":675},"2024-04-05",89.6500015258789,{"date":677,"close":678},"2024-04-12",88.62999725341797,{"date":680,"close":681},"2024-04-19",91.7699966430664,{"date":683,"close":400},"2024-04-26",{"date":685,"close":686},"2024-05-03",95.55999755859375,{"date":688,"close":689},"2024-05-10",97.69999694824219,{"date":691,"close":692},"2024-05-17",97.0999984741211,{"date":694,"close":695},"2024-05-24",94.43000030517578,{"date":697,"close":698},"2024-05-31",94.55000305175781,{"date":700,"close":701},"2024-06-07",91.61000061035156,{"date":703,"close":704},"2024-06-14",90.87000274658203,{"date":706,"close":707},"2024-06-21",90.33999633789062,{"date":709,"close":710},"2024-06-28",89.41999816894531,{"date":712,"close":713},"2024-07-05",89.2699966430664,{"date":715,"close":716},"2024-07-12",92.19000244140625,{"date":718,"close":719},"2024-07-19",94.04000091552734,{"date":721,"close":722},"2024-07-26",96.44000244140625,{"date":724,"close":725},"2024-08-02",101.83000183105469,{"date":727,"close":728},"2024-08-09",101.0199966430664,{"date":730,"close":731},"2024-08-16",100.0999984741211,{"date":733,"close":734},"2024-08-23",100.5999984741211,{"date":736,"close":737},"2024-08-30",101.55999755859375,{"date":739,"close":740},"2024-09-06",103.27999877929688,{"date":742,"close":743},"2024-09-13",104.55999755859375,{"date":745,"close":746},"2024-09-20",103.3499984741211,{"date":748,"close":749},"2024-09-27",104.05000305175781,{"date":751,"close":752},"2024-10-04",103.1500015258789,{"date":754,"close":755},"2024-10-11",102.31999969482422,{"date":757,"close":758},"2024-10-18",106.76000213623047,{"date":760,"close":761},"2024-10-25",104.5999984741211,{"date":763,"close":764},"2024-11-01",100,{"date":766,"close":767},"2024-11-08",98.12999725341797,{"date":769,"close":722},"2024-11-15",{"date":771,"close":772},"2024-11-22",98.36000061035156,{"date":774,"close":775},"2024-11-29",100.58999633789062,{"date":777,"close":778},"2024-12-06",94.81999969482422,{"date":780,"close":542},"2024-12-13",{"date":782,"close":783},"2024-12-20",90.02999877929688,{"date":785,"close":786},"2024-12-27",89.55999755859375,{"date":788,"close":789},"2025-01-03",89.23999786376953,{"date":791,"close":792},"2025-01-10",88.1500015258789,{"date":794,"close":795},"2025-01-17",93.6500015258789,{"date":797,"close":798},"2025-01-24",90.5999984741211,{"date":800,"close":801},"2025-01-31",93.73999786376953,{"date":803,"close":804},"2025-02-07",96.08000183105469,{"date":806,"close":807},"2025-02-14",94.91999816894531,{"date":809,"close":810},"2025-02-21",98.26000213623047,{"date":812,"close":813},"2025-02-28",101.5199966430664,{"date":815,"close":816},"2025-03-07",103.63999938964844,{"date":818,"close":819},"2025-03-14",106.41000366210938,{"date":821,"close":822},"2025-03-21",107.80000305175781,{"date":824,"close":825},"2025-03-28",108.7699966430664,{"date":827,"close":828},"2025-04-04",109.31999969482422,{"date":830,"close":831},"2025-04-11",109.83999633789062,{"date":833,"close":834},"2025-04-17",112.0999984741211,{"date":836,"close":837},"2025-04-25",110.44999694824219,{"date":839,"close":840},"2025-05-02",110.02999877929688,{"date":842,"close":843},"2025-05-09",107.68000030517578,{"date":845,"close":846},"2025-05-16",104.29000091552734,{"date":848,"close":849},"2025-05-23",104.0999984741211,{"date":851,"close":852},"2025-05-30",104.48999786376953,{"date":854,"close":855},"2025-06-06",101.61000061035156,{"date":857,"close":858},"2025-06-13",103.95999908447266,{"date":860,"close":861},"2025-06-20",100.97000122070312,{"date":863,"close":864},"2025-06-27",98.1500015258789,{"date":866,"close":867},"2025-07-03",100.30999755859375,{"date":869,"close":775},"2025-07-11",{"date":871,"close":872},"2025-07-18",101.08000183105469,{"date":874,"close":875},"2025-07-25",102.26000213623047,{"date":877,"close":878},"2025-08-01",104.44000244140625,{"date":880,"close":881},"2025-08-04",105.36000061035156,{"date":883,"close":884},"2025-08-05",104.18000030517578,{"date":886,"close":887},"2025-08-06",104.1500015258789,{"date":889,"close":890},"2025-08-07",105,{"date":892,"close":893},"2025-08-08",104.4800033569336,{"date":895,"close":896},"2025-08-11",104.12000274658203,{"date":898,"close":899},"2025-08-12",103.69000244140625,{"date":901,"close":902},"2025-08-13",103.66000366210938,{"date":904,"close":905},"2025-08-14",102.86000061035156,{"date":907,"close":908},"2025-08-15",100.7699966430664,{"date":910,"close":911},"2025-08-18",99.73999786376953,{"date":913,"close":914},"2025-08-19",101.0999984741211,{"date":916,"close":917},"2025-08-20",101.76000213623047,{"date":919,"close":920},"2025-08-21",101.5,{"date":922,"close":923},"2025-08-22",101.6500015258789,{"date":925,"close":926},"2025-08-25",99.94999694824219,{"date":928,"close":929},"2025-08-26",99.72000122070312,{"date":931,"close":932},"2025-08-27",100.06999969482422,{"date":934,"close":935},"2025-08-28",98.16999816894531,{"date":937,"close":938},"2025-08-29",98.2300033569336,{"date":940,"close":941},"2025-09-02",97.19999694824219,{"date":943,"close":944},"2025-09-03",97.8499984741211,{"date":946,"close":947},"2025-09-04",97.80000305175781,{"date":949,"close":950},"2025-09-05",98.05000305175781,{"date":952,"close":953},"2025-09-08",96.6500015258789,{"date":955,"close":956},"2025-09-09",96.9800033569336,{"date":958,"close":959},"2025-09-10",97.08000183105469,{"date":961,"close":689},"2025-09-11",{"date":963,"close":964},"2025-09-12",97.55000305175781,{"date":966,"close":967},"2025-09-15",97,{"date":969,"close":970},"2025-09-16",95.56999969482422,{"date":972,"close":973},"2025-09-17",96.4000015258789,{"date":975,"close":976},"2025-09-18",96.3499984741211,{"date":978,"close":979},"2025-09-19",96.33000183105469,{"date":981,"close":982},"2025-09-22",96.62000274658203,{"date":984,"close":985},"2025-09-23",98.55000305175781,{"date":987,"close":988},"2025-09-24",98.80999755859375,{"date":990,"close":991},"2025-09-25",98.3499984741211,{"date":993,"close":994},"2025-09-26",99.62000274658203,{"date":996,"close":997},"2025-09-29",99.56999969482422,{"date":999,"close":1000},"2025-09-30",100.5199966430664,{"date":1002,"close":935},"2025-10-01",{"date":1004,"close":1005},"2025-10-02",97.63999938964844,{"date":1007,"close":988},"2025-10-03",{"date":1009,"close":1010},"2025-10-06",99.33000183105469,{"date":1012,"close":1013},"2025-10-07",100.04000091552734,{"date":1015,"close":1016},"2025-10-08",100.83000183105469,{"date":1018,"close":1019},"2025-10-09",100.80000305175781,{"date":1021,"close":1022},"2025-10-10",102.38999938964844,{"date":1024,"close":1025},"2025-10-13",100.86000061035156,{"date":1027,"close":1028},"2025-10-14",101.88999938964844,{"date":1030,"close":1031},"2025-10-15",102.29000091552734,{"date":1033,"close":1034},"2025-10-16",101.06999969482422,{"date":1036,"close":1037},"2025-10-17",101.19000244140625,{"date":1039,"close":1040},"2025-10-20",101.72000122070312,{"date":1042,"close":737},"2025-10-21",{"date":1044,"close":1045},"2025-10-22",101.94000244140625,{"date":1047,"close":908},"2025-10-23",{"date":1049,"close":1013},"2025-10-24",{"date":1051,"close":1052},"2025-10-27",100.22000122070312,{"date":1054,"close":985},"2025-10-28",{"date":1056,"close":967},"2025-10-29",{"date":1058,"close":1059},"2025-10-30",98.19000244140625,{"date":1061,"close":436},"2025-10-31",{"date":1063,"close":1064},"2025-11-03",96.63999938964844,{"date":1066,"close":1067},"2025-11-04",97.95999908447266,{"date":1069,"close":365},"2025-11-05",{"date":1071,"close":1072},"2025-11-06",96.98999786376953,{"date":1074,"close":1075},"2025-11-07",98.5199966430664,{"date":1077,"close":1078},"2025-11-10",98.23999786376953,{"date":1080,"close":1081},"2025-11-11",99.58999633789062,{"date":1083,"close":1084},"2025-11-12",100.19000244140625,{"date":1086,"close":1087},"2025-11-13",100.94999694824219,{"date":1089,"close":1090},"2025-11-14",101.66000366210938,{"date":1092,"close":1093},"2025-11-17",103.8499984741211,{"date":1095,"close":1096},"2025-11-18",102.91000366210938,{"date":1098,"close":1099},"2025-11-19",100.37999725341797,{"date":1101,"close":1087},"2025-11-20",{"date":1103,"close":1104},"2025-11-21",100.16000366210938,{"date":1106,"close":1107},"2025-11-24",98.91999816894531,{"date":1109,"close":1110},"2025-11-25",98.8499984741211,{"date":1112,"close":1113},"2025-11-26",100.13999938964844,{"date":1115,"close":1116},"2025-11-28",100.36000061035156,{"date":1118,"close":1119},"2025-12-01",97.87999725341797,{"date":1121,"close":1122},"2025-12-02",96.87000274658203,{"date":1124,"close":1125},"2025-12-03",96.44999694824219,{"date":1127,"close":1128},"2025-12-04",96.22000122070312,{"date":1130,"close":1131},"2025-12-05",96.5999984741211,{"date":1133,"close":1134},"2025-12-08",95.44999694824219,{"date":1136,"close":1137},"2025-12-09",95.81999969482422,{"date":1139,"close":1140},"2025-12-10",95.41000366210938,{"date":1142,"close":569},"2025-12-11",{"date":1144,"close":1145},"2025-12-12",97.52999877929688,{"date":1147,"close":1148},"2025-12-15",99.38999938964844,{"date":1150,"close":1151},"2025-12-16",98.9000015258789,{"date":1153,"close":1154},"2025-12-17",100.20999908447266,{"date":1156,"close":1157},"2025-12-18",99.98999786376953,{"date":1159,"close":1160},"2025-12-19",98.05999755859375,{"date":1162,"close":1163},"2025-12-22",98.56999969482422,{"date":1165,"close":1166},"2025-12-23",98.94999694824219,{"date":1168,"close":1169},"2025-12-24",99.52999877929688,{"date":1171,"close":1172},"2025-12-26",99.30000305175781,{"date":1174,"close":1175},"2025-12-29",99.54000091552734,{"date":1177,"close":1178},"2025-12-30",99.88999938964844,{"date":1180,"close":1181},"2025-12-31",99.31999969482422,{"date":1183,"close":1157},"2026-01-02",{"date":1185,"close":1186},"2026-01-05",98.5,{"date":1188,"close":1181},"2026-01-06",{"date":1190,"close":1191},"2026-01-07",99.37000274658203,{"date":1193,"close":1194},"2026-01-08",100.18000030517578,{"date":1196,"close":1197},"2026-01-09",99.20999908447266,{"date":1199,"close":1200},"2026-01-12",98.83000183105469,{"date":1202,"close":1154},"2026-01-13",{"date":1204,"close":1205},"2026-01-14",101.47000122070312,{"date":1207,"close":1208},"2026-01-15",102.58000183105469,{"date":1210,"close":1211},"2026-01-16",103.80999755859375,{"date":1213,"close":1214},"2026-01-20",105.05000305175781,{"date":1216,"close":1217},"2026-01-21",103.83999633789062,{"date":1219,"close":1220},"2026-01-22",103.18000030517578,{"date":1222,"close":1223},"2026-01-23",103.87000274658203,{"date":1225,"close":1226},"2026-01-26",104.58999633789062,{"date":1228,"close":1229},"2026-01-27",105.3499984741211,{"date":1231,"close":1232},"2026-01-28",105.18000030517578,{"date":1234,"close":1235},"2026-01-29",105.95999908447266,{"date":1237,"close":1238},"2026-01-30",106.62999725341797,{"date":1240,"close":1241},"2026-02-02",105.41999816894531,{"date":1243,"close":1244},"2026-02-03",107.44999694824219,{"date":1246,"close":1247},"2026-02-04",108.37999725341797,{"date":1249,"close":1250},"2026-02-05",108.87000274658203,{"date":1252,"close":1253},"2026-02-06",107.33999633789062,{"date":1255,"close":1256},"2026-02-09",106.68000030517578,{"date":1258,"close":1259},"2026-02-10",108.43000030517578,{"date":1261,"close":1262},"2026-02-11",109.87000274658203,{"date":1264,"close":1265},"2026-02-12",111.72000122070312,{"date":1267,"close":1268},"2026-02-13",113.72000122070312,{"date":1270,"close":1271},"2026-02-17",113.91999816894531,{"date":1273,"close":1274},"2026-02-18",111.61000061035156,{"date":1276,"close":1277},"2026-02-19",111.91999816894531,{"date":1279,"close":1280},"2026-02-20",109.80999755859375,{"date":1282,"close":1283},"2026-02-23",112.13999938964844,{"date":1285,"close":1286},"2026-02-24",111.01000213623047,{"date":1288,"close":1289},"2026-02-25",111,{"date":1291,"close":1292},"2026-02-26",110.76000213623047,{"date":184,"close":1294},112.5199966430664,{"date":1296,"close":1297},"2026-03-02",112.05999755859375,{"date":1299,"close":1300},"2026-03-03",112.36000061035156,{"date":1302,"close":1303},"2026-03-04",112.48999786376953,{"date":1305,"close":1306},"2026-03-05",110.70999908447266,{"date":1308,"close":1309},"2026-03-06",112.27999877929688,{"date":1311,"close":1312},"2026-03-09",111.80000305175781,{"date":1314,"close":1315},"2026-03-10",111.30000305175781,{"date":1317,"close":1318},"2026-03-11",111.73999786376953,{"date":172,"close":1320},113.12999725341797,{"date":1322,"close":1323},"2026-03-13",114.87999725341797,{"date":159,"close":1325},115.45999908447266,{"date":1327,"close":1328},"2026-03-17",114.9000015258789,{"date":1330,"close":1331},"2026-03-18",113.52999877929688,{"date":1333,"close":1334},"2026-03-19",111.69000244140625,{"date":1336,"close":1337},"2026-03-20",109.44999694824219,{"date":1339,"close":1340},"2026-03-23",109.11000061035156,{"date":1342,"close":1343},"2026-03-24",109.87999725341797,{"date":1345,"close":840},"2026-03-25",{"date":1347,"close":1348},"2026-03-26",111.5199966430664,{"date":1350,"close":1351},"2026-03-27",111.68000030517578,{"date":1353,"close":1354},"2026-03-30",113.38999938964844,{"date":151,"close":1356},113.18000030517578,{"date":1358,"close":1359},"2026-04-01",113.91000366210938,{"date":1361,"close":1362},"2026-04-02",115.43000030517578,{"date":1364,"close":1365},"2026-04-06",114.61000061035156,{"date":1367,"close":1368},"2026-04-07",114.45999908447266,{"date":1370,"close":1371},"2026-04-08",113.56999969482422,{"date":1373,"close":1374},"2026-04-09",114.9800033569336,{"date":1376,"close":1377},"2026-04-10",113.55999755859375,{"date":1379,"close":1380},"2026-04-13",111.88999938964844,{"date":1382,"close":1383},"2026-04-14",111.66000366210938,{"date":1385,"close":1386},"2026-04-15",110.27999877929688,{"date":1388,"close":1389},"2026-04-16",110.5199966430664,{"date":1391,"close":1392},"2026-04-17",110.1500015258789,{"date":1394,"close":1395},"2026-04-20",109.66999816894531,{"date":1397,"close":1398},"2026-04-21",108.19000244140625,{"date":1400,"close":1401},"2026-04-22",108.12999725341797,{"date":1403,"close":1404},"2026-04-23",110.25,{"date":1406,"close":1407},"2026-04-24",109.05999755859375,{"date":1409,"close":1410},"2026-04-27",108.83000183105469,{"date":1412,"close":1413},"2026-04-28",109.62000274658203,{"date":1415,"close":1416},"2026-04-29",108.87999725341797,{"date":215,"close":1418},111.48999786376953,{"date":1420,"close":1421},"2026-05-01",110.48999786376953,{"date":1423,"close":1424},"2026-05-04",109.62999725341797,{"date":1426,"close":1427},"2026-05-05",109.1500015258789,{"date":1429,"close":1430},"2026-05-06",106.87000274658203,{"date":1432,"close":1433},"2026-05-07",106.38999938964844,{"date":1435,"close":1436},"2026-05-08",106.30999755859375,{"date":1438,"close":1439},"2026-05-11",106.20999908447266,{"date":1441,"close":1442},"2026-05-12",106.9000015258789,{"date":1444,"close":1445},"2026-05-13",106.16000366210938,{"date":1447,"close":1448},"2026-05-14",107.12999725341797,{"date":1450,"close":881},"2026-05-15",{"date":1452,"close":1453},"2026-05-18",106.51000213623047,{"date":98,"close":1455},108.13999938964844,{"date":1457,"close":1458},"2026-05-20",106.30000305175781,{"date":1460,"close":1461},"2026-05-21",107.4000015258789,{"date":1463,"close":1464},"2026-05-22",108.54000091552734,{"date":1466,"close":1467},"2026-05-26",107.69999694824219,{"date":1469,"close":1470},"2026-05-27",108.01000213623047,{"date":1472,"close":1458},"2026-05-28",{"date":1474,"close":1475},"2026-05-29",105.62999725341797,{"date":1477,"close":1478},"2026-06-01",103.5999984741211,{"date":1480,"close":1481},"2026-06-02",103.79000091552734,{"date":1483,"close":1484},"2026-06-03",103.4800033569336,{"date":1486,"close":1487},"2026-06-04",104.08000183105469,{"date":1489,"close":1490},"2026-06-05",106.26000213623047,{"date":1492,"close":1493},"2026-06-08",104.30999755859375,{"date":1495,"close":1496},"2026-06-09",106.4000015258789,{"date":1498,"close":1499},"2026-06-10",107.5999984741211,{"date":1501,"close":1502},"2026-06-11",106.83999633789062,{"date":1504,"close":1505},"2026-06-12",107.73999786376953,{"date":83,"close":1507},107.72000122070312,{"date":1509,"close":1510},"2026-06-16",108.37000274658203,{"date":1512,"close":1513},"2026-06-17",107.04000091552734,{"date":1515,"close":1516},"2026-06-18",106.36000061035156,{"date":1518,"close":1519},"2026-06-22",106.91999816894531,{"date":1521,"close":1522},"2026-06-23",108.75,{"date":1524,"close":1525},"2026-06-24",110.72000122070312,{"date":1527,"close":1292},"2026-06-25",{"date":1529,"close":1297},"2026-06-26",{"date":1531,"close":1532},"2026-06-29",112.29000091552734,{"date":71,"close":1534},110.62999725341797,{"date":60,"close":1536},110.94999694824219,{"date":1538,"close":1539},"2026-07-02",113.98999786376953,{"date":1541,"close":1542},"2026-07-06",111.94000244140625,{"date":1544,"close":1545},"2026-07-07",112.98999786376953,{"date":47,"close":1547},112.08999633789062,{"date":1549,"close":1550},"2026-07-09",110.2699966430664,{"date":1552,"close":1553},"2026-07-10",111.12000274658203,{"date":1555,"close":1556},"2026-07-13",111.81999969482422,{"date":1558,"close":1559},"2026-07-14",111.95999908447266,{"date":1561,"close":1562},"2026-07-15",110.30999755859375,{"date":1564,"close":1565},"2026-07-16",112.38999938964844,{"date":1567,"close":1568},"2026-07-17",112.37000274658203,{"date":1570,"close":1571},"2026-07-20",111.05000305175781,{"date":1573,"close":1280},"2026-07-21",{"date":1575,"close":1547},"2026-07-22",{"date":1577,"close":1578},"2026-07-23",112.79000091552734,{"date":1580,"close":1581},"2026-07-27",111.5,{"date":1583,"close":1584},"2026-07-28",111.9800033569336,{"date":1586,"close":1587},"2026-07-29",112.25,{"date":1589,"close":1590},"2026-07-30",109.66000366210938,{"date":1592,"close":1593},"2026-07-31",108.8499984741211,{"date":1595,"close":1596},"2026-08-03",107.94999694824219,{"date":214,"close":1598},108.41000366210938,{"count":217,"fetchedAt":1600,"source":209},"2026-08-04T23:43:34.270Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1602},"\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>",1785887014194]