[{"data":1,"prerenderedAt":1546},["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-FOX":25,"$fYeLKV03AEhLtY4bKwCMv9bRyeKtWCjqunUrg5E-fqtk":26,"ticker-mcap-FOX":154,"ticker-profile-FOX":164,"ticker-earnings-FOX":179,"ticker-congress-FOX":183},{"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":150},{"identity":28,"transactions":33,"sectorSlug":130,"relatedTickers":131},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1754301","Fox Corp","Transportation & Utilities","FOX",[34,48,57,65,73,78,81,85,88,92,95,99,105,109,112,116,119,123,126],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-01T00:00:00.000Z","0001628280-26-046568-0","4","Ciongoli Adam G.","Chief Legal and Policy Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395576\u002F000162828026046568\u002F0001628280-26-046568-index.htm",26883,62861,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628280-26-046568-1",50.39,10523,52338,530253.97,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":64,"intentLabel":46,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001628280-26-023167-0","Burck William A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867909\u002F000162828026023167\u002F0001628280-26-023167-index.htm",2235,"2026-04-01",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"2025-08-19T00:00:00.000Z","0001764953-25-000005-0","Tomsic Steven","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764953\u002F000176495325000005\u002F0001764953-25-000005-index.htm",15875,"2025-08-15",{"cik":29,"filedAt":66,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001764953-25-000005-1",59.89,7690,460554.1,{"cik":29,"filedAt":66,"filingId":79,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001764953-25-000005-2",15417,{"cik":29,"filedAt":66,"filingId":82,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001764953-25-000005-3",7468,447258.52,{"cik":29,"filedAt":66,"filingId":86,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001764953-25-000005-4",14836,{"cik":29,"filedAt":66,"filingId":89,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001764953-25-000005-5",7535,451271.15,{"cik":29,"filedAt":66,"filingId":93,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":94,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001764953-25-000005-6",47139,{"cik":29,"filedAt":66,"filingId":96,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":97,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001764953-25-000005-7",23941,1433826.49,{"cik":29,"filedAt":66,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001242818-25-000005-0","MURDOCH LACHLAN K","Executive Chair, CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242818\u002F000124281825000005\u002F0001242818-25-000005-index.htm",58208,{"cik":29,"filedAt":66,"filingId":106,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001242818-25-000005-1",28395,1700576.55,{"cik":29,"filedAt":66,"filingId":110,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001242818-25-000005-2",56538,{"cik":29,"filedAt":66,"filingId":113,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001242818-25-000005-3",27509,1647514.01,{"cik":29,"filedAt":66,"filingId":117,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":118,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001242818-25-000005-4",54403,{"cik":29,"filedAt":66,"filingId":120,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":121,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001242818-25-000005-5",26408,1581575.12,{"cik":29,"filedAt":66,"filingId":124,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":125,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"0001242818-25-000005-6",172859,{"cik":29,"filedAt":66,"filingId":127,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":54,"transactionDate":72,"intentLabel":55,"signalQuality":56},"0001242818-25-000005-7",84324,5050164.36,"transportation-utilities",[132,135,138,141,144,147],{"ticker":133,"issuerName":134},"BKNG","Booking Holdings Inc.",{"ticker":136,"issuerName":137},"ROKU","ROKU, INC",{"ticker":139,"issuerName":140},"LILA","Liberty Latin America Ltd.",{"ticker":142,"issuerName":143},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":145,"issuerName":146},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":148,"issuerName":149},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":151,"fetchedAt":152,"source":153},19,"2026-07-31T09:13:45.962Z","sqlite",{"data":155,"meta":161},{"value":156,"quality":157,"closeDate":158,"ageDays":159,"sharesAsOf":160},22872090473.17505,"fresh","2026-07-28",3,"2026-03-31",{"count":162,"fetchedAt":163,"source":153},1,"2026-07-31T09:13:45.963Z",{"data":165,"meta":177},{"ticker":32,"ceo":166,"industry":167,"fullTimeEmployees":168,"ipoDate":169,"country":170,"state":171,"city":172,"website":173,"exchangeShort":25,"marketCap":25,"beta":174,"range52w":175,"fetchedAt":176},"Lachlan Keith Murdoch","Entertainment",10200,"2019-03-13","US","NY","New York City","https:\u002F\u002Fwww.foxcorporation.com",0.519,"44.0803-68.175","2026-06-26T00:14:40.849Z",{"count":162,"fetchedAt":178,"source":153},"2026-07-31T09:13:45.964Z",{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":162,"fetchedAt":178,"source":153},{"data":184,"meta":1544},{"congressTrades":185,"insiderTrades":186,"priceHistory":206,"ticker":32},[],[187,188,189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":64},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":79,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":82,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":86,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":89,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":93,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":94,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":96,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":70,"shares":97,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":106,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":110,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":113,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":117,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":118,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":120,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":121,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":54,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":124,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":125,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":127,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":103,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":54,"transactionDate":72},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,579,582,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,633,636,638,641,644,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,931,934,937,939,942,945,948,951,954,957,960,963,965,968,971,974,977,980,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1281,1284,1287,1290,1292,1295,1298,1301,1303,1306,1309,1311,1313,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1507,1510,1513,1516,1518,1521,1524,1526,1529,1531,1534,1537,1540,1543],{"date":208,"close":209},"2021-08-06",33.7400016784668,{"date":211,"close":212},"2021-08-13",34.06999969482422,{"date":214,"close":215},"2021-08-20",34.0099983215332,{"date":217,"close":218},"2021-08-27",34.529998779296875,{"date":220,"close":221},"2021-09-03",34.130001068115234,{"date":223,"close":224},"2021-09-10",33.29999923706055,{"date":226,"close":227},"2021-09-17",35.099998474121094,{"date":229,"close":230},"2021-09-24",36.310001373291016,{"date":232,"close":233},"2021-10-01",37.68000030517578,{"date":235,"close":236},"2021-10-08",39.08000183105469,{"date":238,"close":239},"2021-10-15",38.970001220703125,{"date":241,"close":242},"2021-10-22",39.52000045776367,{"date":244,"close":245},"2021-10-29",36.959999084472656,{"date":247,"close":248},"2021-11-05",38.61000061035156,{"date":250,"close":251},"2021-11-12",38.150001525878906,{"date":253,"close":254},"2021-11-19",36.31999969482422,{"date":256,"close":257},"2021-11-26",35.06999969482422,{"date":259,"close":260},"2021-12-03",33.540000915527344,{"date":262,"close":263},"2021-12-10",34.2400016784668,{"date":265,"close":266},"2021-12-17",34.220001220703125,{"date":268,"close":269},"2021-12-23",34.5099983215332,{"date":271,"close":272},"2021-12-31",34.27000045776367,{"date":274,"close":275},"2022-01-07",36,{"date":277,"close":278},"2022-01-14",37.70000076293945,{"date":280,"close":281},"2022-01-21",34.81999969482422,{"date":283,"close":284},"2022-01-28",36.709999084472656,{"date":286,"close":287},"2022-02-04",37.25,{"date":289,"close":290},"2022-02-11",39.45000076293945,{"date":292,"close":293},"2022-02-18",38.540000915527344,{"date":295,"close":296},"2022-02-25",38.22999954223633,{"date":298,"close":299},"2022-03-04",39.06999969482422,{"date":301,"close":302},"2022-03-11",36.18000030517578,{"date":304,"close":233},"2022-03-18",{"date":306,"close":307},"2022-03-25",37.81999969482422,{"date":309,"close":310},"2022-04-01",36.16999816894531,{"date":312,"close":313},"2022-04-08",35.7599983215332,{"date":315,"close":316},"2022-04-14",35.849998474121094,{"date":318,"close":319},"2022-04-22",35.33000183105469,{"date":321,"close":322},"2022-04-29",33.2400016784668,{"date":324,"close":325},"2022-05-06",32.060001373291016,{"date":327,"close":328},"2022-05-13",31.239999771118164,{"date":330,"close":331},"2022-05-20",30.940000534057617,{"date":333,"close":334},"2022-05-27",32.689998626708984,{"date":336,"close":337},"2022-06-03",31.649999618530273,{"date":339,"close":340},"2022-06-10",30.030000686645508,{"date":342,"close":343},"2022-06-17",29.690000534057617,{"date":345,"close":346},"2022-06-24",30.350000381469727,{"date":348,"close":349},"2022-07-01",30.59000015258789,{"date":351,"close":352},"2022-07-08",30.6299991607666,{"date":354,"close":355},"2022-07-15",31.030000686645508,{"date":357,"close":358},"2022-07-22",32.56999969482422,{"date":360,"close":361},"2022-07-29",30.899999618530273,{"date":363,"close":364},"2022-08-05",31,{"date":366,"close":367},"2022-08-12",33.75,{"date":369,"close":370},"2022-08-19",32.90999984741211,{"date":372,"close":373},"2022-08-26",31.719999313354492,{"date":375,"close":328},"2022-09-02",{"date":377,"close":378},"2022-09-09",31.969999313354492,{"date":380,"close":381},"2022-09-16",31.190000534057617,{"date":383,"close":384},"2022-09-23",29.469999313354492,{"date":386,"close":387},"2022-09-30",28.5,{"date":389,"close":390},"2022-10-07",29.110000610351562,{"date":392,"close":393},"2022-10-14",29.15999984741211,{"date":395,"close":396},"2022-10-21",27.610000610351562,{"date":398,"close":399},"2022-10-28",27.209999084472656,{"date":401,"close":402},"2022-11-04",27.829999923706055,{"date":404,"close":405},"2022-11-11",28.760000228881836,{"date":407,"close":408},"2022-11-18",29.139999389648438,{"date":410,"close":411},"2022-11-25",29.450000762939453,{"date":413,"close":414},"2022-12-02",30.610000610351562,{"date":416,"close":417},"2022-12-09",29.40999984741211,{"date":419,"close":420},"2022-12-16",28.68000030517578,{"date":422,"close":423},"2022-12-23",28.850000381469727,{"date":425,"close":426},"2022-12-30",28.450000762939453,{"date":428,"close":429},"2023-01-06",29.799999237060547,{"date":431,"close":432},"2023-01-13",30.309999465942383,{"date":434,"close":435},"2023-01-20",29.709999084472656,{"date":437,"close":438},"2023-01-27",31.6200008392334,{"date":440,"close":441},"2023-02-03",32.29999923706055,{"date":443,"close":444},"2023-02-10",33.20000076293945,{"date":446,"close":266},"2023-02-17",{"date":448,"close":449},"2023-02-24",33.060001373291016,{"date":451,"close":452},"2023-03-03",32.20000076293945,{"date":454,"close":455},"2023-03-10",30.510000228881836,{"date":457,"close":458},"2023-03-17",30.100000381469727,{"date":460,"close":461},"2023-03-24",30.3799991607666,{"date":463,"close":464},"2023-03-31",31.309999465942383,{"date":466,"close":467},"2023-04-06",30.739999771118164,{"date":469,"close":470},"2023-04-14",30.75,{"date":472,"close":473},"2023-04-21",30.81999969482422,{"date":475,"close":476},"2023-04-28",30.540000915527344,{"date":478,"close":479},"2023-05-05",29.389999389648438,{"date":481,"close":482},"2023-05-12",28.270000457763672,{"date":484,"close":485},"2023-05-19",28.920000076293945,{"date":487,"close":488},"2023-05-26",29.25,{"date":490,"close":491},"2023-06-02",29.84000015258789,{"date":493,"close":494},"2023-06-09",31.399999618530273,{"date":496,"close":497},"2023-06-16",31.5,{"date":499,"close":352},"2023-06-23",{"date":501,"close":502},"2023-06-30",31.889999389648438,{"date":504,"close":505},"2023-07-07",31.920000076293945,{"date":507,"close":508},"2023-07-14",31.1299991607666,{"date":510,"close":511},"2023-07-21",31.420000076293945,{"date":513,"close":514},"2023-07-28",31.1200008392334,{"date":516,"close":517},"2023-08-04",31.079999923706055,{"date":519,"close":520},"2023-08-11",32.45000076293945,{"date":522,"close":523},"2023-08-18",31.290000915527344,{"date":525,"close":526},"2023-08-25",30.149999618530273,{"date":528,"close":529},"2023-09-01",28.75,{"date":531,"close":532},"2023-09-08",28.899999618530273,{"date":534,"close":535},"2023-09-15",29.299999237060547,{"date":537,"close":423},"2023-09-22",{"date":539,"close":540},"2023-09-29",28.8799991607666,{"date":542,"close":543},"2023-10-06",28.1299991607666,{"date":545,"close":546},"2023-10-13",28.579999923706055,{"date":548,"close":549},"2023-10-20",28.299999237060547,{"date":551,"close":552},"2023-10-27",27.110000610351562,{"date":554,"close":555},"2023-11-03",29.329999923706055,{"date":557,"close":558},"2023-11-10",28.079999923706055,{"date":560,"close":561},"2023-11-17",28.43000030517578,{"date":563,"close":564},"2023-11-24",28.440000534057617,{"date":566,"close":567},"2023-12-01",28.260000228881836,{"date":569,"close":570},"2023-12-08",28.010000228881836,{"date":572,"close":573},"2023-12-15",27.649999618530273,{"date":575,"close":576},"2023-12-22",27.75,{"date":578,"close":573},"2023-12-29",{"date":580,"close":581},"2024-01-05",28.100000381469727,{"date":583,"close":529},"2024-01-12",{"date":585,"close":586},"2024-01-19",28.729999542236328,{"date":588,"close":589},"2024-01-26",29.739999771118164,{"date":591,"close":592},"2024-02-02",29.559999465942383,{"date":594,"close":595},"2024-02-09",27.450000762939453,{"date":597,"close":598},"2024-02-16",27.950000762939453,{"date":600,"close":601},"2024-02-23",27.68000030517578,{"date":603,"close":604},"2024-03-01",26.989999771118164,{"date":606,"close":607},"2024-03-08",26.31999969482422,{"date":609,"close":610},"2024-03-15",26.889999389648438,{"date":612,"close":613},"2024-03-22",27.31999969482422,{"date":615,"close":616},"2024-03-28",28.6200008392334,{"date":618,"close":426},"2024-04-05",{"date":620,"close":621},"2024-04-12",27.65999984741211,{"date":623,"close":624},"2024-04-19",28.8700008392334,{"date":626,"close":627},"2024-04-26",28.809999465942383,{"date":629,"close":630},"2024-05-03",29.579999923706055,{"date":632,"close":331},"2024-05-10",{"date":634,"close":635},"2024-05-17",30.530000686645508,{"date":637,"close":508},"2024-05-24",{"date":639,"close":640},"2024-05-31",31.940000534057617,{"date":642,"close":643},"2024-06-07",31.770000457763672,{"date":645,"close":331},"2024-06-14",{"date":647,"close":325},"2024-06-21",{"date":649,"close":650},"2024-06-28",32.02000045776367,{"date":652,"close":653},"2024-07-05",32.15999984741211,{"date":655,"close":656},"2024-07-12",33.349998474121094,{"date":658,"close":659},"2024-07-19",34.33000183105469,{"date":661,"close":662},"2024-07-26",34.91999816894531,{"date":664,"close":665},"2024-08-02",34.880001068115234,{"date":667,"close":668},"2024-08-09",36.599998474121094,{"date":670,"close":671},"2024-08-16",36.7599983215332,{"date":673,"close":674},"2024-08-23",38.13999938964844,{"date":676,"close":677},"2024-08-30",38.43000030517578,{"date":679,"close":680},"2024-09-06",37.36000061035156,{"date":682,"close":683},"2024-09-13",36.779998779296875,{"date":685,"close":686},"2024-09-20",37.279998779296875,{"date":688,"close":689},"2024-09-27",38.84000015258789,{"date":691,"close":293},"2024-10-04",{"date":693,"close":694},"2024-10-11",38,{"date":696,"close":239},"2024-10-18",{"date":698,"close":699},"2024-10-25",38.349998474121094,{"date":701,"close":702},"2024-11-01",38.88999938964844,{"date":704,"close":705},"2024-11-08",41.560001373291016,{"date":707,"close":708},"2024-11-15",42.869998931884766,{"date":710,"close":711},"2024-11-22",44.369998931884766,{"date":713,"close":714},"2024-11-29",44.72999954223633,{"date":716,"close":717},"2024-12-06",44.63999938964844,{"date":719,"close":720},"2024-12-13",44.720001220703125,{"date":722,"close":723},"2024-12-20",46.650001525878906,{"date":725,"close":726},"2024-12-27",46.630001068115234,{"date":728,"close":729},"2025-01-03",46.720001220703125,{"date":731,"close":732},"2025-01-10",45.86000061035156,{"date":734,"close":735},"2025-01-17",45.65999984741211,{"date":737,"close":738},"2025-01-24",46.54999923706055,{"date":740,"close":741},"2025-01-31",48.599998474121094,{"date":743,"close":744},"2025-02-07",50.099998474121094,{"date":746,"close":747},"2025-02-14",52.38999938964844,{"date":749,"close":750},"2025-02-21",53.0099983215332,{"date":752,"close":753},"2025-02-28",54.06999969482422,{"date":755,"close":756},"2025-03-07",51.599998474121094,{"date":758,"close":759},"2025-03-14",48.470001220703125,{"date":761,"close":762},"2025-03-21",49.70000076293945,{"date":764,"close":765},"2025-03-28",50.52000045776367,{"date":767,"close":768},"2025-04-04",45.72999954223633,{"date":770,"close":771},"2025-04-11",45.650001525878906,{"date":773,"close":774},"2025-04-17",44.56999969482422,{"date":776,"close":777},"2025-04-25",45.790000915527344,{"date":779,"close":780},"2025-05-02",46.16999816894531,{"date":782,"close":729},"2025-05-09",{"date":784,"close":785},"2025-05-16",51.849998474121094,{"date":787,"close":788},"2025-05-23",50.43000030517578,{"date":790,"close":791},"2025-05-30",50.279998779296875,{"date":793,"close":794},"2025-06-06",49.790000915527344,{"date":796,"close":797},"2025-06-13",49.29999923706055,{"date":799,"close":800},"2025-06-20",50.7400016784668,{"date":802,"close":803},"2025-06-27",52.349998474121094,{"date":805,"close":806},"2025-07-03",51.77000045776367,{"date":808,"close":809},"2025-07-11",50.59000015258789,{"date":811,"close":812},"2025-07-18",51.68000030517578,{"date":814,"close":815},"2025-07-25",52.119998931884766,{"date":817,"close":818},"2025-07-28",51.91999816894531,{"date":820,"close":821},"2025-07-29",51.310001373291016,{"date":823,"close":824},"2025-07-30",50.970001220703125,{"date":826,"close":827},"2025-07-31",51.13999938964844,{"date":829,"close":830},"2025-08-01",50.72999954223633,{"date":832,"close":833},"2025-08-04",52.02000045776367,{"date":835,"close":836},"2025-08-05",50.06999969482422,{"date":838,"close":839},"2025-08-06",49.5,{"date":841,"close":842},"2025-08-07",49.060001373291016,{"date":844,"close":845},"2025-08-08",49.189998626708984,{"date":847,"close":848},"2025-08-11",49.630001068115234,{"date":850,"close":851},"2025-08-12",51.150001525878906,{"date":853,"close":854},"2025-08-13",53.779998779296875,{"date":856,"close":857},"2025-08-14",54.58000183105469,{"date":72,"close":859},53.38999938964844,{"date":861,"close":862},"2025-08-18",52.75,{"date":864,"close":865},"2025-08-19",53.220001220703125,{"date":867,"close":868},"2025-08-20",54.0099983215332,{"date":870,"close":871},"2025-08-21",53.97999954223633,{"date":873,"close":874},"2025-08-22",54.43000030517578,{"date":876,"close":877},"2025-08-25",54.63999938964844,{"date":879,"close":880},"2025-08-26",53.95000076293945,{"date":882,"close":883},"2025-08-27",54.400001525878906,{"date":885,"close":886},"2025-08-28",54.29999923706055,{"date":888,"close":889},"2025-08-29",54.54999923706055,{"date":891,"close":892},"2025-09-02",55.619998931884766,{"date":894,"close":895},"2025-09-03",54.869998931884766,{"date":897,"close":898},"2025-09-04",55.31999969482422,{"date":900,"close":901},"2025-09-05",55.970001220703125,{"date":903,"close":904},"2025-09-08",56.810001373291016,{"date":906,"close":907},"2025-09-09",53.02000045776367,{"date":909,"close":910},"2025-09-10",51.79999923706055,{"date":912,"close":913},"2025-09-11",52.84000015258789,{"date":915,"close":916},"2025-09-12",52.790000915527344,{"date":918,"close":919},"2025-09-15",53.08000183105469,{"date":921,"close":922},"2025-09-16",52.0099983215332,{"date":924,"close":925},"2025-09-17",53.56999969482422,{"date":927,"close":928},"2025-09-18",54.02000045776367,{"date":930,"close":889},"2025-09-19",{"date":932,"close":933},"2025-09-22",56.02000045776367,{"date":935,"close":936},"2025-09-23",55.43000030517578,{"date":938,"close":886},"2025-09-24",{"date":940,"close":941},"2025-09-25",54.459999084472656,{"date":943,"close":944},"2025-09-26",55.290000915527344,{"date":946,"close":947},"2025-09-29",57,{"date":949,"close":950},"2025-09-30",57.290000915527344,{"date":952,"close":953},"2025-10-01",55.95000076293945,{"date":955,"close":956},"2025-10-02",55.880001068115234,{"date":958,"close":959},"2025-10-03",55.75,{"date":961,"close":962},"2025-10-06",55.06999969482422,{"date":964,"close":962},"2025-10-07",{"date":966,"close":967},"2025-10-08",53.7599983215332,{"date":969,"close":970},"2025-10-09",52.65999984741211,{"date":972,"close":973},"2025-10-10",51.400001525878906,{"date":975,"close":976},"2025-10-13",51.95000076293945,{"date":978,"close":979},"2025-10-14",52.11000061035156,{"date":981,"close":756},"2025-10-15",{"date":983,"close":984},"2025-10-16",51.27000045776367,{"date":986,"close":987},"2025-10-17",51.88999938964844,{"date":989,"close":979},"2025-10-20",{"date":991,"close":992},"2025-10-21",52.470001220703125,{"date":994,"close":995},"2025-10-22",52.4900016784668,{"date":997,"close":998},"2025-10-23",52.83000183105469,{"date":1000,"close":1001},"2025-10-24",52.900001525878906,{"date":1003,"close":1004},"2025-10-27",54.810001373291016,{"date":1006,"close":1007},"2025-10-28",54.529998779296875,{"date":1009,"close":1010},"2025-10-29",54.349998474121094,{"date":1012,"close":1013},"2025-10-30",58.83000183105469,{"date":1015,"close":1016},"2025-10-31",58.40999984741211,{"date":1018,"close":1019},"2025-11-03",57.31999969482422,{"date":1021,"close":1022},"2025-11-04",58.150001525878906,{"date":1024,"close":1025},"2025-11-05",58.36000061035156,{"date":1027,"close":1028},"2025-11-06",59.34000015258789,{"date":1030,"close":1031},"2025-11-07",59.47999954223633,{"date":1033,"close":1034},"2025-11-10",60.04999923706055,{"date":1036,"close":1037},"2025-11-11",59.9900016784668,{"date":1039,"close":1040},"2025-11-12",60.27000045776367,{"date":1042,"close":1043},"2025-11-13",58.95000076293945,{"date":1045,"close":1046},"2025-11-14",58.459999084472656,{"date":1048,"close":1049},"2025-11-17",58.060001373291016,{"date":1051,"close":1052},"2025-11-18",58.52000045776367,{"date":1054,"close":1055},"2025-11-19",58.2599983215332,{"date":1057,"close":1058},"2025-11-20",58.650001525878906,{"date":1060,"close":1061},"2025-11-21",59.13999938964844,{"date":1063,"close":1064},"2025-11-24",57.709999084472656,{"date":1066,"close":1067},"2025-11-25",57.970001220703125,{"date":1069,"close":1070},"2025-11-26",58.119998931884766,{"date":1072,"close":1055},"2025-11-28",{"date":1074,"close":1028},"2025-12-01",{"date":1076,"close":1077},"2025-12-02",59.220001220703125,{"date":1079,"close":1080},"2025-12-03",59.33000183105469,{"date":1082,"close":1083},"2025-12-04",60.189998626708984,{"date":1085,"close":1086},"2025-12-05",60.88999938964844,{"date":1088,"close":1089},"2025-12-08",61.2599983215332,{"date":1091,"close":1092},"2025-12-09",62.20000076293945,{"date":1094,"close":1095},"2025-12-10",63.43000030517578,{"date":1097,"close":1098},"2025-12-11",63.439998626708984,{"date":1100,"close":1101},"2025-12-12",63.08000183105469,{"date":1103,"close":1104},"2025-12-15",63.209999084472656,{"date":1106,"close":1107},"2025-12-16",62.56999969482422,{"date":1109,"close":1110},"2025-12-17",63.119998931884766,{"date":1112,"close":1113},"2025-12-18",63.40999984741211,{"date":1115,"close":1116},"2025-12-19",63.599998474121094,{"date":1118,"close":1119},"2025-12-22",64.55000305175781,{"date":1121,"close":1122},"2025-12-23",64.5,{"date":1124,"close":1125},"2025-12-24",64.94000244140625,{"date":1127,"close":1128},"2025-12-26",65.41999816894531,{"date":1130,"close":1131},"2025-12-29",65.12000274658203,{"date":1133,"close":1134},"2025-12-30",65.38999938964844,{"date":1136,"close":1137},"2025-12-31",64.93000030517578,{"date":1139,"close":1140},"2026-01-02",65.95999908447266,{"date":1142,"close":1143},"2026-01-05",67.76000213623047,{"date":1145,"close":1146},"2026-01-06",67.7300033569336,{"date":1148,"close":1149},"2026-01-07",67.06999969482422,{"date":1151,"close":1152},"2026-01-08",67.55000305175781,{"date":1154,"close":1155},"2026-01-09",66.41999816894531,{"date":1157,"close":1158},"2026-01-12",66.75,{"date":1160,"close":1161},"2026-01-13",66.5199966430664,{"date":1163,"close":1164},"2026-01-14",66.20999908447266,{"date":1166,"close":1167},"2026-01-15",65.62000274658203,{"date":1169,"close":1128},"2026-01-16",{"date":1171,"close":1172},"2026-01-20",65.13999938964844,{"date":1174,"close":1175},"2026-01-21",65.47000122070312,{"date":1177,"close":1178},"2026-01-22",65.02999877929688,{"date":1180,"close":1181},"2026-01-23",65.52999877929688,{"date":1183,"close":1184},"2026-01-26",65.33999633789062,{"date":1186,"close":1187},"2026-01-27",64.9000015258789,{"date":1189,"close":1190},"2026-01-28",64.29000091552734,{"date":1192,"close":1193},"2026-01-29",64.69999694824219,{"date":1195,"close":1196},"2026-01-30",65.56999969482422,{"date":1198,"close":1199},"2026-02-02",65.27999877929688,{"date":1201,"close":1202},"2026-02-03",63.18000030517578,{"date":1204,"close":1205},"2026-02-04",60.79999923706055,{"date":1207,"close":1208},"2026-02-05",59.150001525878906,{"date":1210,"close":1211},"2026-02-06",58.349998474121094,{"date":1213,"close":1214},"2026-02-09",56.75,{"date":1216,"close":1217},"2026-02-10",57.47999954223633,{"date":1219,"close":1220},"2026-02-11",55.45000076293945,{"date":1222,"close":1223},"2026-02-12",51.38999938964844,{"date":1225,"close":1226},"2026-02-13",51.560001373291016,{"date":1228,"close":756},"2026-02-17",{"date":1230,"close":1231},"2026-02-18",52.2599983215332,{"date":1233,"close":1234},"2026-02-19",51.470001220703125,{"date":1236,"close":1237},"2026-02-20",52.25,{"date":1239,"close":1240},"2026-02-23",50.849998474121094,{"date":1242,"close":1243},"2026-02-24",51.459999084472656,{"date":1245,"close":1246},"2026-02-25",49.619998931884766,{"date":1248,"close":1249},"2026-02-26",52.029998779296875,{"date":1251,"close":1252},"2026-02-27",51.72999954223633,{"date":1254,"close":1255},"2026-03-02",51.9900016784668,{"date":1257,"close":1258},"2026-03-03",52.380001068115234,{"date":1260,"close":1261},"2026-03-04",53.2400016784668,{"date":1263,"close":1264},"2026-03-05",53.5,{"date":1266,"close":1267},"2026-03-06",54.310001373291016,{"date":1269,"close":1270},"2026-03-09",54.040000915527344,{"date":1272,"close":919},"2026-03-10",{"date":1274,"close":1275},"2026-03-11",52.77000045776367,{"date":1277,"close":1278},"2026-03-12",52.47999954223633,{"date":1280,"close":1249},"2026-03-13",{"date":1282,"close":1283},"2026-03-16",52.150001525878906,{"date":1285,"close":1286},"2026-03-17",52.709999084472656,{"date":1288,"close":1289},"2026-03-18",52.13999938964844,{"date":1291,"close":833},"2026-03-19",{"date":1293,"close":1294},"2026-03-20",52.18000030517578,{"date":1296,"close":1297},"2026-03-23",51.630001068115234,{"date":1299,"close":1300},"2026-03-24",52.52000045776367,{"date":1302,"close":803},"2026-03-25",{"date":1304,"close":1305},"2026-03-26",52.54999923706055,{"date":1307,"close":1308},"2026-03-27",53.380001068115234,{"date":1310,"close":854},"2026-03-30",{"date":160,"close":1312},53.099998474121094,{"date":64,"close":1314},52.880001068115234,{"date":1316,"close":1317},"2026-04-02",52.869998931884766,{"date":1319,"close":1320},"2026-04-06",53.47999954223633,{"date":1322,"close":1323},"2026-04-07",53.75,{"date":1325,"close":1326},"2026-04-08",54.47999954223633,{"date":1328,"close":901},"2026-04-09",{"date":1330,"close":1331},"2026-04-10",54.92499923706055,{"date":1333,"close":1334},"2026-04-13",56.25,{"date":1336,"close":1337},"2026-04-14",56.81999969482422,{"date":1339,"close":1340},"2026-04-15",57.04999923706055,{"date":1342,"close":1343},"2026-04-16",57.900001525878906,{"date":1345,"close":1346},"2026-04-17",58.529998779296875,{"date":1348,"close":1349},"2026-04-20",57.9900016784668,{"date":1351,"close":1352},"2026-04-21",57.630001068115234,{"date":1354,"close":1355},"2026-04-22",58.56999969482422,{"date":1357,"close":1358},"2026-04-23",57.7400016784668,{"date":1360,"close":1361},"2026-04-24",56.16999816894531,{"date":1363,"close":1364},"2026-04-27",57.119998931884766,{"date":1366,"close":1367},"2026-04-28",56.58000183105469,{"date":1369,"close":1370},"2026-04-29",56.619998931884766,{"date":1372,"close":1373},"2026-04-30",57.02000045776367,{"date":1375,"close":1376},"2026-05-01",56.93000030517578,{"date":1378,"close":1379},"2026-05-04",56.06999969482422,{"date":1381,"close":1382},"2026-05-05",55.90999984741211,{"date":1384,"close":1385},"2026-05-06",56.220001220703125,{"date":1387,"close":1388},"2026-05-07",56.5,{"date":1390,"close":1391},"2026-05-08",56.599998474121094,{"date":1393,"close":1394},"2026-05-11",61.18000030517578,{"date":1396,"close":1397},"2026-05-12",59.470001220703125,{"date":1399,"close":1397},"2026-05-13",{"date":1401,"close":1402},"2026-05-14",58.599998474121094,{"date":1404,"close":1405},"2026-05-15",57.869998931884766,{"date":1407,"close":1408},"2026-05-18",58.9900016784668,{"date":1410,"close":1411},"2026-05-19",58.09000015258789,{"date":1413,"close":1414},"2026-05-20",57.380001068115234,{"date":1416,"close":1352},"2026-05-21",{"date":1418,"close":1419},"2026-05-22",57.2400016784668,{"date":1421,"close":1422},"2026-05-26",58.08000183105469,{"date":1424,"close":1425},"2026-05-27",58.619998931884766,{"date":1427,"close":1428},"2026-05-28",59.22999954223633,{"date":1430,"close":1431},"2026-05-29",57.38999938964844,{"date":1433,"close":1434},"2026-06-01",59.84000015258789,{"date":1436,"close":1058},"2026-06-02",{"date":1438,"close":1439},"2026-06-03",57.439998626708984,{"date":1441,"close":1442},"2026-06-04",58.72999954223633,{"date":1444,"close":1445},"2026-06-05",59.880001068115234,{"date":1447,"close":1448},"2026-06-08",60.34000015258789,{"date":1450,"close":1451},"2026-06-09",60.900001525878906,{"date":1453,"close":1454},"2026-06-10",61.029998779296875,{"date":1456,"close":1457},"2026-06-11",61.36000061035156,{"date":1459,"close":1460},"2026-06-12",58.91999816894531,{"date":1462,"close":1463},"2026-06-15",49.95500183105469,{"date":1465,"close":1466},"2026-06-16",47.95000076293945,{"date":1468,"close":1469},"2026-06-17",46.72999954223633,{"date":1471,"close":1472},"2026-06-18",46.95000076293945,{"date":1474,"close":1475},"2026-06-22",44.93000030517578,{"date":1477,"close":1478},"2026-06-23",44.54999923706055,{"date":1480,"close":1481},"2026-06-24",45.369998931884766,{"date":1483,"close":1484},"2026-06-25",44.38999938964844,{"date":1486,"close":1487},"2026-06-26",45.90999984741211,{"date":1489,"close":1490},"2026-06-29",45.709999084472656,{"date":45,"close":1492},46.84000015258789,{"date":1494,"close":1495},"2026-07-01",48.41999816894531,{"date":1497,"close":1498},"2026-07-02",50.560001373291016,{"date":1500,"close":1501},"2026-07-06",49.900001525878906,{"date":1503,"close":1504},"2026-07-07",49.20000076293945,{"date":1506,"close":1466},"2026-07-08",{"date":1508,"close":1509},"2026-07-09",48.439998626708984,{"date":1511,"close":1512},"2026-07-10",48.75,{"date":1514,"close":1515},"2026-07-13",50.220001220703125,{"date":1517,"close":839},"2026-07-14",{"date":1519,"close":1520},"2026-07-15",50.38999938964844,{"date":1522,"close":1523},"2026-07-16",51.08000183105469,{"date":1525,"close":1297},"2026-07-17",{"date":1527,"close":1528},"2026-07-20",51.54999923706055,{"date":1530,"close":1234},"2026-07-21",{"date":1532,"close":1533},"2026-07-22",50.630001068115234,{"date":1535,"close":1536},"2026-07-23",49.18000030517578,{"date":1538,"close":1539},"2026-07-24",49.40999984741211,{"date":1541,"close":1542},"2026-07-27",50.810001373291016,{"date":158,"close":1297},{"count":162,"fetchedAt":1545,"source":153},"2026-07-31T09:13:45.991Z",1785489225901]