[{"data":1,"prerenderedAt":1597},["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-GPOR":25,"$fSMZF0rc6eoPVNDrxAlOcE_nf3u4Luu7WdTxLnaQylXQ":26,"ticker-mcap-GPOR":177,"ticker-profile-GPOR":187,"ticker-earnings-GPOR":202,"ticker-congress-GPOR":206,"i-lucide:info":1595},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"874499","GULFPORT ENERGY CORP","Energy","GPOR",[34,46,52,58,66,73,79,85,91,97,110,124,134,146],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-02T00:49:45.000Z","0001193125-26-252106-0","Silver Point Capital L.P.","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1382617\u002F000119312526252106\u002F0001193125-26-252106-index.htm",1028,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-02T00:44:38.000Z","0001193125-26-252097-0","Reganato David A","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1651447\u002F000119312526252097\u002F0001193125-26-252097-index.htm",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":56,"shares":41,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:36.000Z","0001678505-26-000008-0","Cutt Timothy J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1678505\u002F000167850526000008\u002F0001678505-26-000008-index.htm",29513,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:32.000Z","0001761731-26-000008-0","SLUITER MICHAEL","SVP of Reservoir Engineering","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761731\u002F000176173126000008\u002F0001761731-26-000008-index.htm",1307,10338,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:27.000Z","0001504988-26-000010-0","DELL'OSSO DOMENIC J JR","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1504988\u002F000150498826000010\u002F0001504988-26-000010-index.htm",22749,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:18.000Z","0001861553-26-000004-0","Martinez Jason Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861553\u002F000186155326000004\u002F0001861553-26-000004-index.htm",4916,{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:13.000Z","0001987274-26-000002-0","Powers Jean Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987274\u002F000198727426000002\u002F0001987274-26-000002-index.htm",4129,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:07.000Z","0001513449-26-000002-0","Shafer-Malicki Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1513449\u002F000151344926000002\u002F0001513449-26-000002-index.htm",4164,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":95,"shares":41,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-01T23:17:01.000Z","0001442035-26-000002-0","Wolf David D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442035\u002F000144203526000002\u002F0001442035-26-000002-index.htm",5490,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":50,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":45},"2026-05-27T21:54:17.000Z","0001988564-26-000006-0","Willrath Matthew","VP & CAO",178.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988564\u002F000198856426000006\u002F0001988564-26-000006-index.htm",134,2455,23881.48,"F","2026-05-26","Tax withholding",{"cik":29,"filedAt":111,"filingId":112,"formType":113,"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":76,"ownerTitle":38,"ownershipType":50,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"2026-04-03T00:00:00.000Z","0001861553-26-000002-0","4",213.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861553\u002F000186155326000002\u002F0001861553-26-000002-index.htm",400,3888,85360,"S","2026-04-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":125,"formType":113,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":50,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":133,"intentLabel":109,"signalQuality":45},"0001551757-26-000006-0","HODGES MICHAEL L","EVP & CFO",207,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551757\u002F000155175726000006\u002F0001551757-26-000006-index.htm",1480,16993,306360,"2026-04-03",{"cik":29,"filedAt":135,"filingId":136,"formType":113,"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":137,"ownerTitle":138,"ownershipType":50,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":119,"transactionDate":144,"intentLabel":121,"signalQuality":122,"insiderHistory":145},"2026-03-26T00:00:00.000Z","0001699266-26-000006-0","Zitkus Lester","SVP, Land",213.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699266\u002F000169926626000006\u002F0001699266-26-000006-index.htm",1873,5948,400634.7,"2026-03-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":147,"filingId":148,"formType":113,"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":55,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":42,"transactionDate":152,"intentLabel":44,"signalQuality":45},"2026-03-11T00:00:00.000Z","0001678505-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1678505\u002F000167850526000006\u002F0001678505-26-000006-index.htm",4730,28485,"2026-03-09","energy",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"OKLO","Oklo Inc.",{"ticker":159,"issuerName":160},"AWR","AMERICAN STATES WATER CO",{"ticker":162,"issuerName":163},"PBF","PBF Energy Inc.",{"ticker":165,"issuerName":166},"VST","Vistra Corp.",{"ticker":168,"issuerName":169},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":171,"issuerName":172},"FANG","Diamondback Energy, Inc.",{"count":174,"fetchedAt":175,"source":176},14,"2026-08-01T06:05:54.271Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},2818178830.9333954,"fresh","2026-07-29",3,"2026-04-29",{"count":185,"fetchedAt":186,"source":176},1,"2026-08-01T06:05:54.272Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"John Reinhart","Oil & Gas Exploration & Production",245,"2021-05-18","US","OK","Oklahoma City","https:\u002F\u002Fwww.gulfportenergy.com",0.403,"158.91-225.78","2026-07-06T01:00:39.762Z",{"count":185,"fetchedAt":201,"source":176},"2026-08-01T06:05:54.273Z",{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":185,"fetchedAt":201,"source":176},{"data":207,"meta":1593},{"congressTrades":208,"insiderTrades":209,"priceHistory":224,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":56,"shares":41,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":95,"shares":41,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":50,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":111,"filingId":112,"formType":113,"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":76,"ownerTitle":38,"ownershipType":50,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":111,"filingId":125,"formType":113,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":50,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":133},{"cik":29,"filedAt":135,"filingId":136,"formType":113,"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":137,"ownerTitle":138,"ownershipType":50,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":119,"transactionDate":144},{"cik":29,"filedAt":147,"filingId":148,"formType":113,"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":55,"ownerTitle":38,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":42,"transactionDate":152},[225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1463,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591],{"date":226,"close":227},"2021-08-06",68.55000305175781,{"date":229,"close":230},"2021-08-13",66.5199966430664,{"date":232,"close":233},"2021-08-20",64.41999816894531,{"date":235,"close":236},"2021-08-27",67.30999755859375,{"date":238,"close":239},"2021-09-03",69.91999816894531,{"date":241,"close":242},"2021-09-10",71.2699966430664,{"date":244,"close":245},"2021-09-17",78.56999969482422,{"date":247,"close":248},"2021-09-24",81,{"date":250,"close":251},"2021-10-01",82.0199966430664,{"date":253,"close":254},"2021-10-08",85.80000305175781,{"date":256,"close":257},"2021-10-15",84.41999816894531,{"date":259,"close":260},"2021-10-22",83,{"date":262,"close":263},"2021-10-29",82.04000091552734,{"date":265,"close":266},"2021-11-05",81.83999633789062,{"date":268,"close":269},"2021-11-12",79.5,{"date":271,"close":272},"2021-11-19",77.26000213623047,{"date":274,"close":269},"2021-11-26",{"date":276,"close":277},"2021-12-03",66.01000213623047,{"date":279,"close":280},"2021-12-10",67.18000030517578,{"date":282,"close":283},"2021-12-17",70.16000366210938,{"date":285,"close":286},"2021-12-23",71.7699966430664,{"date":288,"close":289},"2021-12-31",72.02999877929688,{"date":291,"close":292},"2022-01-07",76.29000091552734,{"date":294,"close":295},"2022-01-14",76.75,{"date":297,"close":298},"2022-01-21",66.56999969482422,{"date":300,"close":301},"2022-01-28",64.44000244140625,{"date":303,"close":304},"2022-02-04",66.94999694824219,{"date":306,"close":307},"2022-02-11",64,{"date":309,"close":310},"2022-02-18",61.36000061035156,{"date":312,"close":313},"2022-02-25",66.0999984741211,{"date":315,"close":316},"2022-03-04",75.94999694824219,{"date":318,"close":319},"2022-03-11",76.79000091552734,{"date":321,"close":322},"2022-03-18",76.4800033569336,{"date":324,"close":325},"2022-03-25",87.08000183105469,{"date":327,"close":328},"2022-04-01",90.5,{"date":330,"close":331},"2022-04-08",90.37000274658203,{"date":333,"close":334},"2022-04-14",92.0999984741211,{"date":336,"close":337},"2022-04-22",88.9000015258789,{"date":339,"close":340},"2022-04-29",93.9800033569336,{"date":342,"close":343},"2022-05-06",95.44999694824219,{"date":345,"close":346},"2022-05-13",86.73999786376953,{"date":348,"close":349},"2022-05-20",91.06999969482422,{"date":351,"close":352},"2022-05-27",98.27999877929688,{"date":354,"close":355},"2022-06-03",101.73999786376953,{"date":357,"close":358},"2022-06-10",104.37000274658203,{"date":360,"close":361},"2022-06-17",89.61000061035156,{"date":363,"close":364},"2022-06-24",77.13999938964844,{"date":366,"close":367},"2022-07-01",80.5,{"date":369,"close":370},"2022-07-08",78.19999694824219,{"date":372,"close":373},"2022-07-15",78.7300033569336,{"date":375,"close":376},"2022-07-22",83.58000183105469,{"date":378,"close":379},"2022-07-29",92.04000091552734,{"date":381,"close":382},"2022-08-05",87.80000305175781,{"date":384,"close":385},"2022-08-12",89.75,{"date":387,"close":388},"2022-08-19",96.95999908447266,{"date":390,"close":391},"2022-08-26",100.0199966430664,{"date":393,"close":394},"2022-09-02",99.25,{"date":396,"close":397},"2022-09-09",96.1500015258789,{"date":399,"close":400},"2022-09-16",93.2699966430664,{"date":402,"close":403},"2022-09-23",83.77999877929688,{"date":405,"close":406},"2022-09-30",88.29000091552734,{"date":408,"close":409},"2022-10-07",95.22000122070312,{"date":411,"close":412},"2022-10-14",91.55000305175781,{"date":414,"close":415},"2022-10-21",85.93000030517578,{"date":417,"close":418},"2022-10-28",87.62000274658203,{"date":420,"close":421},"2022-11-04",87.13999938964844,{"date":423,"close":424},"2022-11-11",87.58999633789062,{"date":426,"close":427},"2022-11-18",83.04000091552734,{"date":429,"close":430},"2022-11-25",81.9800033569336,{"date":432,"close":433},"2022-12-02",78.01000213623047,{"date":435,"close":436},"2022-12-09",67.58999633789062,{"date":438,"close":439},"2022-12-16",72.77999877929688,{"date":441,"close":442},"2022-12-23",73.72000122070312,{"date":444,"close":445},"2022-12-30",73.63999938964844,{"date":447,"close":448},"2023-01-06",75.62999725341797,{"date":450,"close":451},"2023-01-13",80.41000366210938,{"date":453,"close":454},"2023-01-20",79.54000091552734,{"date":456,"close":457},"2023-01-27",70.4000015258789,{"date":459,"close":460},"2023-02-03",63.040000915527344,{"date":462,"close":463},"2023-02-10",66.22000122070312,{"date":465,"close":466},"2023-02-17",62.11000061035156,{"date":468,"close":469},"2023-02-24",68.1500015258789,{"date":471,"close":472},"2023-03-03",82.19999694824219,{"date":474,"close":475},"2023-03-10",75.26000213623047,{"date":477,"close":478},"2023-03-17",74.22000122070312,{"date":480,"close":481},"2023-03-24",77.66000366210938,{"date":483,"close":484},"2023-03-31",80,{"date":486,"close":487},"2023-04-06",75.80999755859375,{"date":489,"close":490},"2023-04-14",81.4800033569336,{"date":492,"close":493},"2023-04-21",83.0999984741211,{"date":495,"close":496},"2023-04-28",90.45999908447266,{"date":498,"close":499},"2023-05-05",90.52999877929688,{"date":501,"close":502},"2023-05-12",95.81999969482422,{"date":504,"close":505},"2023-05-19",102.70999908447266,{"date":507,"close":508},"2023-05-26",99.37000274658203,{"date":510,"close":511},"2023-06-02",98.62999725341797,{"date":513,"close":514},"2023-06-09",101.04000091552734,{"date":516,"close":358},"2023-06-16",{"date":518,"close":519},"2023-06-23",97.2699966430664,{"date":521,"close":522},"2023-06-30",105.06999969482422,{"date":524,"close":525},"2023-07-07",104.05000305175781,{"date":527,"close":528},"2023-07-14",104.01000213623047,{"date":530,"close":531},"2023-07-21",106.41000366210938,{"date":533,"close":534},"2023-07-28",102.9800033569336,{"date":536,"close":537},"2023-08-04",107,{"date":539,"close":540},"2023-08-11",113.98999786376953,{"date":542,"close":543},"2023-08-18",110.79000091552734,{"date":545,"close":546},"2023-08-25",113.72000122070312,{"date":548,"close":549},"2023-09-01",123.44000244140625,{"date":551,"close":552},"2023-09-08",120.58999633789062,{"date":554,"close":555},"2023-09-15",115.9000015258789,{"date":557,"close":558},"2023-09-22",111.54000091552734,{"date":560,"close":561},"2023-09-29",118.66000366210938,{"date":563,"close":564},"2023-10-06",120.97000122070312,{"date":566,"close":567},"2023-10-13",122.3499984741211,{"date":569,"close":570},"2023-10-20",126.0199966430664,{"date":572,"close":573},"2023-10-27",123.93000030517578,{"date":575,"close":576},"2023-11-03",133.1699981689453,{"date":578,"close":579},"2023-11-10",124.16999816894531,{"date":581,"close":582},"2023-11-17",129.08999633789062,{"date":584,"close":585},"2023-11-24",133.1300048828125,{"date":587,"close":588},"2023-12-01",137.94000244140625,{"date":590,"close":591},"2023-12-08",134.85000610351562,{"date":593,"close":594},"2023-12-15",129.88999938964844,{"date":596,"close":597},"2023-12-22",135.3000030517578,{"date":599,"close":600},"2023-12-29",133.1999969482422,{"date":602,"close":603},"2024-01-05",125.33999633789062,{"date":605,"close":606},"2024-01-12",126.01000213623047,{"date":608,"close":609},"2024-01-19",126.44999694824219,{"date":611,"close":612},"2024-01-26",131.0399932861328,{"date":614,"close":615},"2024-02-02",124.45999908447266,{"date":617,"close":618},"2024-02-09",126.73999786376953,{"date":620,"close":621},"2024-02-16",134.3300018310547,{"date":623,"close":624},"2024-02-23",140.5500030517578,{"date":626,"close":627},"2024-03-01",142,{"date":629,"close":630},"2024-03-08",148.1199951171875,{"date":632,"close":633},"2024-03-15",152.5399932861328,{"date":635,"close":636},"2024-03-22",159.80999755859375,{"date":638,"close":639},"2024-03-28",160.1199951171875,{"date":641,"close":642},"2024-04-05",160,{"date":644,"close":645},"2024-04-12",156.91000366210938,{"date":647,"close":648},"2024-04-19",154.32000732421875,{"date":650,"close":651},"2024-04-26",163.27999877929688,{"date":653,"close":654},"2024-05-03",153.19000244140625,{"date":656,"close":657},"2024-05-10",147.7100067138672,{"date":659,"close":660},"2024-05-17",158.3699951171875,{"date":662,"close":663},"2024-05-24",158.22000122070312,{"date":665,"close":666},"2024-05-31",161.80999755859375,{"date":668,"close":669},"2024-06-07",158.88999938964844,{"date":671,"close":672},"2024-06-14",153.42999267578125,{"date":674,"close":675},"2024-06-21",152.05999755859375,{"date":677,"close":678},"2024-06-28",151,{"date":680,"close":681},"2024-07-05",152.94000244140625,{"date":683,"close":684},"2024-07-12",160.2100067138672,{"date":686,"close":687},"2024-07-19",157.9199981689453,{"date":689,"close":690},"2024-07-26",149.25999450683594,{"date":692,"close":693},"2024-08-02",135.8800048828125,{"date":695,"close":696},"2024-08-09",138.13999938964844,{"date":698,"close":699},"2024-08-16",143.02000427246094,{"date":701,"close":702},"2024-08-23",142.27000427246094,{"date":704,"close":705},"2024-08-30",145.05999755859375,{"date":707,"close":708},"2024-09-06",137.75999450683594,{"date":710,"close":711},"2024-09-13",143.0399932861328,{"date":713,"close":714},"2024-09-20",148.92999267578125,{"date":716,"close":717},"2024-09-27",151.94000244140625,{"date":719,"close":720},"2024-10-04",150.91000366210938,{"date":722,"close":723},"2024-10-11",149.9499969482422,{"date":725,"close":726},"2024-10-18",146.47999572753906,{"date":728,"close":729},"2024-10-25",143.69000244140625,{"date":731,"close":732},"2024-11-01",137.58999633789062,{"date":734,"close":735},"2024-11-08",154.8300018310547,{"date":737,"close":738},"2024-11-15",159.86000061035156,{"date":740,"close":741},"2024-11-22",176.77000427246094,{"date":743,"close":744},"2024-11-29",175.8000030517578,{"date":746,"close":747},"2024-12-06",175.74000549316406,{"date":749,"close":750},"2024-12-13",176.00999450683594,{"date":752,"close":753},"2024-12-20",165.52000427246094,{"date":755,"close":756},"2024-12-27",170.22999572753906,{"date":758,"close":759},"2025-01-03",184.52999877929688,{"date":761,"close":762},"2025-01-10",187.8800048828125,{"date":764,"close":765},"2025-01-17",195.4199981689453,{"date":767,"close":768},"2025-01-24",190.13999938964844,{"date":770,"close":771},"2025-01-31",178.50999450683594,{"date":773,"close":774},"2025-02-07",180.4199981689453,{"date":776,"close":777},"2025-02-14",183.80999755859375,{"date":779,"close":780},"2025-02-21",185.14999389648438,{"date":782,"close":783},"2025-02-28",169.8000030517578,{"date":785,"close":786},"2025-03-07",159.1999969482422,{"date":788,"close":789},"2025-03-14",173.36000061035156,{"date":791,"close":792},"2025-03-21",183.58999633789062,{"date":794,"close":795},"2025-03-28",183.1300048828125,{"date":797,"close":798},"2025-04-04",161.92999267578125,{"date":800,"close":801},"2025-04-11",167.82000732421875,{"date":803,"close":804},"2025-04-17",172.6699981689453,{"date":806,"close":807},"2025-04-25",175,{"date":809,"close":810},"2025-05-02",179.7899932861328,{"date":812,"close":813},"2025-05-09",192.1999969482422,{"date":815,"close":816},"2025-05-16",196.3000030517578,{"date":818,"close":819},"2025-05-23",194.67999267578125,{"date":821,"close":822},"2025-05-30",191.5,{"date":824,"close":825},"2025-06-06",191.02000427246094,{"date":827,"close":828},"2025-06-13",195.91000366210938,{"date":830,"close":831},"2025-06-20",206.57000732421875,{"date":833,"close":834},"2025-06-27",204.60000610351562,{"date":836,"close":837},"2025-07-03",185.92999267578125,{"date":839,"close":840},"2025-07-11",184.4499969482422,{"date":842,"close":843},"2025-07-18",187.1300048828125,{"date":845,"close":846},"2025-07-25",168.3300018310547,{"date":848,"close":849},"2025-07-28",168.55999755859375,{"date":851,"close":852},"2025-07-29",172.24000549316406,{"date":854,"close":855},"2025-07-30",174.36000061035156,{"date":857,"close":858},"2025-07-31",174.1300048828125,{"date":860,"close":861},"2025-08-01",168.1999969482422,{"date":863,"close":864},"2025-08-04",166.85000610351562,{"date":866,"close":867},"2025-08-05",169.3000030517578,{"date":869,"close":870},"2025-08-06",172.05999755859375,{"date":872,"close":873},"2025-08-07",168.72000122070312,{"date":875,"close":876},"2025-08-08",166.6199951171875,{"date":878,"close":879},"2025-08-11",166.4199981689453,{"date":881,"close":882},"2025-08-12",166.14999389648438,{"date":884,"close":885},"2025-08-13",168.50999450683594,{"date":887,"close":888},"2025-08-14",167.30999755859375,{"date":890,"close":891},"2025-08-15",167.57000732421875,{"date":893,"close":894},"2025-08-18",164.0399932861328,{"date":896,"close":897},"2025-08-19",163.8000030517578,{"date":899,"close":900},"2025-08-20",166.5500030517578,{"date":902,"close":903},"2025-08-21",168.44000244140625,{"date":905,"close":906},"2025-08-22",168.91000366210938,{"date":908,"close":909},"2025-08-25",167.72000122070312,{"date":911,"close":912},"2025-08-26",173.14999389648438,{"date":914,"close":915},"2025-08-27",172.58999633789062,{"date":917,"close":918},"2025-08-28",176.5399932861328,{"date":920,"close":921},"2025-08-29",174.02999877929688,{"date":923,"close":924},"2025-09-02",176.3000030517578,{"date":926,"close":927},"2025-09-03",171.3699951171875,{"date":929,"close":930},"2025-09-04",175.6199951171875,{"date":932,"close":933},"2025-09-05",175.13999938964844,{"date":935,"close":936},"2025-09-08",170.00999450683594,{"date":938,"close":939},"2025-09-09",170.24000549316406,{"date":941,"close":942},"2025-09-10",171.72000122070312,{"date":944,"close":945},"2025-09-11",174.00999450683594,{"date":947,"close":948},"2025-09-12",174,{"date":950,"close":951},"2025-09-15",172.22999572753906,{"date":953,"close":954},"2025-09-16",176.05999755859375,{"date":956,"close":957},"2025-09-17",173.82000732421875,{"date":959,"close":960},"2025-09-18",173.27999877929688,{"date":962,"close":963},"2025-09-19",167.27999877929688,{"date":965,"close":966},"2025-09-22",168.9199981689453,{"date":968,"close":969},"2025-09-23",171.07000732421875,{"date":971,"close":972},"2025-09-24",174.08999633789062,{"date":974,"close":918},"2025-09-25",{"date":976,"close":977},"2025-09-26",178.74000549316406,{"date":979,"close":980},"2025-09-29",180.17999267578125,{"date":982,"close":983},"2025-09-30",180.97999572753906,{"date":985,"close":986},"2025-10-01",190.50999450683594,{"date":988,"close":989},"2025-10-02",187.27999877929688,{"date":991,"close":992},"2025-10-03",185.6999969482422,{"date":994,"close":995},"2025-10-06",187.13999938964844,{"date":997,"close":998},"2025-10-07",190.38999938964844,{"date":1000,"close":1001},"2025-10-08",187.75999450683594,{"date":1003,"close":1004},"2025-10-09",184.19000244140625,{"date":1006,"close":1007},"2025-10-10",175.9199981689453,{"date":1009,"close":1010},"2025-10-13",180.72999572753906,{"date":1012,"close":1013},"2025-10-14",178.8000030517578,{"date":1015,"close":1016},"2025-10-15",181.75,{"date":1018,"close":1019},"2025-10-16",176.5500030517578,{"date":1021,"close":1022},"2025-10-17",177.22999572753906,{"date":1024,"close":1025},"2025-10-20",185.07000732421875,{"date":1027,"close":1028},"2025-10-21",182.99000549316406,{"date":1030,"close":1031},"2025-10-22",181.5,{"date":1033,"close":1034},"2025-10-23",185.3300018310547,{"date":1036,"close":1037},"2025-10-24",186.6699981689453,{"date":1039,"close":1040},"2025-10-27",186.99000549316406,{"date":1042,"close":1043},"2025-10-28",182.16000366210938,{"date":1045,"close":1046},"2025-10-29",181.02000427246094,{"date":1048,"close":1049},"2025-10-30",182.4199981689453,{"date":1051,"close":1052},"2025-10-31",186.00999450683594,{"date":1054,"close":1055},"2025-11-03",194.9600067138672,{"date":1057,"close":1058},"2025-11-04",196.52000427246094,{"date":1060,"close":1061},"2025-11-05",196.89999389648438,{"date":1063,"close":1064},"2025-11-06",196.27000427246094,{"date":1066,"close":1067},"2025-11-07",201.91000366210938,{"date":1069,"close":1070},"2025-11-10",206.0399932861328,{"date":1072,"close":1073},"2025-11-11",211.8800048828125,{"date":1075,"close":1076},"2025-11-12",211.55999755859375,{"date":1078,"close":1079},"2025-11-13",211.24000549316406,{"date":1081,"close":1082},"2025-11-14",210.41000366210938,{"date":1084,"close":1085},"2025-11-17",210.24000549316406,{"date":1087,"close":1088},"2025-11-18",211.44000244140625,{"date":1090,"close":1091},"2025-11-19",212.05999755859375,{"date":1093,"close":1094},"2025-11-20",203.47000122070312,{"date":1096,"close":1097},"2025-11-21",204.67999267578125,{"date":1099,"close":1100},"2025-11-24",208.7899932861328,{"date":1102,"close":1103},"2025-11-25",211.97999572753906,{"date":1105,"close":1106},"2025-11-26",218.5800018310547,{"date":1108,"close":1109},"2025-11-28",222.49000549316406,{"date":1111,"close":1112},"2025-12-01",221.77999877929688,{"date":1114,"close":1115},"2025-12-02",212.7100067138672,{"date":1117,"close":1118},"2025-12-03",217.6699981689453,{"date":1120,"close":1121},"2025-12-04",216.63999938964844,{"date":1123,"close":1124},"2025-12-05",216.57000732421875,{"date":1126,"close":1127},"2025-12-08",208.25999450683594,{"date":1129,"close":1130},"2025-12-09",209.0399932861328,{"date":1132,"close":1133},"2025-12-10",206.99000549316406,{"date":1135,"close":1136},"2025-12-11",204.99000549316406,{"date":1138,"close":1139},"2025-12-12",208.0800018310547,{"date":1141,"close":1142},"2025-12-15",204.49000549316406,{"date":1144,"close":1145},"2025-12-16",199.77000427246094,{"date":1147,"close":1148},"2025-12-17",201.85000610351562,{"date":1150,"close":1151},"2025-12-18",199.32000732421875,{"date":1153,"close":1154},"2025-12-19",201.25999450683594,{"date":1156,"close":1157},"2025-12-22",201.75,{"date":1159,"close":1160},"2025-12-23",207.97999572753906,{"date":1162,"close":1163},"2025-12-24",207.22999572753906,{"date":1165,"close":1166},"2025-12-26",210.17999267578125,{"date":1168,"close":1169},"2025-12-29",214.5500030517578,{"date":1171,"close":1172},"2025-12-30",213.07000732421875,{"date":1174,"close":1175},"2025-12-31",207.99000549316406,{"date":1177,"close":1178},"2026-01-02",206.16000366210938,{"date":1180,"close":1181},"2026-01-05",187.85000610351562,{"date":1183,"close":1184},"2026-01-06",185.25999450683594,{"date":1186,"close":1187},"2026-01-07",185.97000122070312,{"date":1189,"close":1190},"2026-01-08",179.49000549316406,{"date":1192,"close":1193},"2026-01-09",174.0500030517578,{"date":1195,"close":1196},"2026-01-12",177.1199951171875,{"date":1198,"close":1199},"2026-01-13",177.4199981689453,{"date":1201,"close":1202},"2026-01-14",176.5800018310547,{"date":1204,"close":1205},"2026-01-15",177.89999389648438,{"date":1207,"close":1208},"2026-01-16",178.94000244140625,{"date":1210,"close":1211},"2026-01-20",187.08999633789062,{"date":1213,"close":1214},"2026-01-21",195.44000244140625,{"date":1216,"close":1217},"2026-01-22",194.35000610351562,{"date":1219,"close":1220},"2026-01-23",194.1199951171875,{"date":1222,"close":1223},"2026-01-26",196.4600067138672,{"date":1225,"close":1226},"2026-01-27",193.33999633789062,{"date":1228,"close":1229},"2026-01-28",198.77999877929688,{"date":1231,"close":1232},"2026-01-29",200.32000732421875,{"date":1234,"close":1235},"2026-01-30",204.1699981689453,{"date":1237,"close":1238},"2026-02-02",194.50999450683594,{"date":1240,"close":1241},"2026-02-03",200.91000366210938,{"date":1243,"close":1244},"2026-02-04",205.27999877929688,{"date":1246,"close":1247},"2026-02-05",206.5399932861328,{"date":1249,"close":1250},"2026-02-06",212.22000122070312,{"date":1252,"close":1253},"2026-02-09",207.24000549316406,{"date":1255,"close":1256},"2026-02-10",204.3699951171875,{"date":1258,"close":1259},"2026-02-11",201.2899932861328,{"date":1261,"close":1262},"2026-02-12",199.5,{"date":1264,"close":1265},"2026-02-13",203.97000122070312,{"date":1267,"close":1268},"2026-02-17",195.14999389648438,{"date":1270,"close":1271},"2026-02-18",194.69000244140625,{"date":1273,"close":1274},"2026-02-19",201.55999755859375,{"date":1276,"close":1277},"2026-02-20",205.05999755859375,{"date":1279,"close":1280},"2026-02-23",198,{"date":1282,"close":1283},"2026-02-24",196.3699951171875,{"date":1285,"close":1286},"2026-02-25",199.6699981689453,{"date":1288,"close":1289},"2026-02-26",202,{"date":1291,"close":1292},"2026-02-27",208.66000366210938,{"date":1294,"close":1295},"2026-03-02",209.1300048828125,{"date":1297,"close":1298},"2026-03-03",210.82000732421875,{"date":1300,"close":1301},"2026-03-04",209.77999877929688,{"date":1303,"close":1304},"2026-03-05",210.47000122070312,{"date":1306,"close":1307},"2026-03-06",211.4499969482422,{"date":152,"close":1309},197.05999755859375,{"date":1311,"close":1312},"2026-03-10",190.05999755859375,{"date":1314,"close":1315},"2026-03-11",195.75,{"date":1317,"close":1318},"2026-03-12",196.00999450683594,{"date":1320,"close":1321},"2026-03-13",196.63999938964844,{"date":1323,"close":1324},"2026-03-16",199.75999450683594,{"date":1326,"close":1327},"2026-03-17",199.72000122070312,{"date":1329,"close":1330},"2026-03-18",197.3800048828125,{"date":1332,"close":1333},"2026-03-19",203.8699951171875,{"date":1335,"close":1336},"2026-03-20",204.9199981689453,{"date":1338,"close":1339},"2026-03-23",207.4199981689453,{"date":144,"close":1341},209.27000427246094,{"date":1343,"close":1344},"2026-03-25",212.9600067138672,{"date":1346,"close":1347},"2026-03-26",214.75,{"date":1349,"close":1350},"2026-03-27",216.4199981689453,{"date":1352,"close":1353},"2026-03-30",214.85000610351562,{"date":1355,"close":1356},"2026-03-31",211.57000732421875,{"date":1358,"close":1359},"2026-04-01",209.49000549316406,{"date":120,"close":128},{"date":1362,"close":1363},"2026-04-06",205.8000030517578,{"date":1365,"close":1366},"2026-04-07",207.75999450683594,{"date":1368,"close":1369},"2026-04-08",202.2899932861328,{"date":1371,"close":1372},"2026-04-09",203.3300018310547,{"date":1374,"close":1375},"2026-04-10",203.58999633789062,{"date":1377,"close":1280},"2026-04-13",{"date":1379,"close":1380},"2026-04-14",191,{"date":1382,"close":1383},"2026-04-15",191.99000549316406,{"date":1385,"close":1386},"2026-04-16",193.22999572753906,{"date":1388,"close":1389},"2026-04-17",193.47999572753906,{"date":1391,"close":1392},"2026-04-20",189.8699951171875,{"date":1394,"close":1395},"2026-04-21",185.00999450683594,{"date":1397,"close":1392},"2026-04-22",{"date":1399,"close":1400},"2026-04-23",188.64999389648438,{"date":1402,"close":1403},"2026-04-24",187.60000610351562,{"date":1405,"close":1406},"2026-04-27",188.11000061035156,{"date":1408,"close":1409},"2026-04-28",191.5500030517578,{"date":183,"close":1411},192.6300048828125,{"date":1413,"close":1414},"2026-04-30",192.5399932861328,{"date":1416,"close":1417},"2026-05-01",189.89999389648438,{"date":1419,"close":1420},"2026-05-04",194.75999450683594,{"date":1422,"close":1423},"2026-05-05",195.22999572753906,{"date":1425,"close":1426},"2026-05-06",180.44000244140625,{"date":1428,"close":1013},"2026-05-07",{"date":1430,"close":1431},"2026-05-08",178.27999877929688,{"date":1433,"close":1434},"2026-05-11",180.22000122070312,{"date":1436,"close":1437},"2026-05-12",180.2899932861328,{"date":1439,"close":1440},"2026-05-13",179.10000610351562,{"date":1442,"close":1443},"2026-05-14",181.80999755859375,{"date":1445,"close":1446},"2026-05-15",182.77999877929688,{"date":1448,"close":1449},"2026-05-18",184.5800018310547,{"date":1451,"close":1452},"2026-05-19",187.4199981689453,{"date":1454,"close":1455},"2026-05-20",184.13999938964844,{"date":1457,"close":1458},"2026-05-21",179.0500030517578,{"date":1460,"close":1461},"2026-05-22",178.22000122070312,{"date":108,"close":852},{"date":1464,"close":1465},"2026-05-27",170.35000610351562,{"date":43,"close":1467},171.19000244140625,{"date":1469,"close":1470},"2026-05-29",168.58999633789062,{"date":1472,"close":1473},"2026-06-01",168.4499969482422,{"date":1475,"close":1476},"2026-06-02",167.3800048828125,{"date":1478,"close":1479},"2026-06-03",168.82000732421875,{"date":1481,"close":1482},"2026-06-04",171.05999755859375,{"date":1484,"close":1485},"2026-06-05",168.05999755859375,{"date":1487,"close":1488},"2026-06-08",166.77999877929688,{"date":1490,"close":1491},"2026-06-09",166.5800018310547,{"date":1493,"close":1494},"2026-06-10",166.4499969482422,{"date":1496,"close":1497},"2026-06-11",162.47999572753906,{"date":1499,"close":1500},"2026-06-12",166.41000366210938,{"date":1502,"close":1503},"2026-06-15",161.58999633789062,{"date":1505,"close":1506},"2026-06-16",164.02999877929688,{"date":1508,"close":1509},"2026-06-17",161.6300048828125,{"date":1511,"close":1512},"2026-06-18",160.7100067138672,{"date":1514,"close":1515},"2026-06-22",162.33999633789062,{"date":1517,"close":1518},"2026-06-23",161.52000427246094,{"date":1520,"close":1521},"2026-06-24",160.9600067138672,{"date":1523,"close":1524},"2026-06-25",159.33999633789062,{"date":1526,"close":1527},"2026-06-26",162.8699951171875,{"date":1529,"close":1530},"2026-06-29",166,{"date":1532,"close":1533},"2026-06-30",169.6999969482422,{"date":1535,"close":1536},"2026-07-01",165.41000366210938,{"date":1538,"close":1539},"2026-07-02",168.8699951171875,{"date":1541,"close":1542},"2026-07-06",165.22000122070312,{"date":1544,"close":1545},"2026-07-07",166.61000061035156,{"date":1547,"close":1548},"2026-07-08",162.97000122070312,{"date":1550,"close":1551},"2026-07-09",160.36000061035156,{"date":1553,"close":1554},"2026-07-10",152.10000610351562,{"date":1556,"close":1557},"2026-07-13",154.47999572753906,{"date":1559,"close":1560},"2026-07-14",151.49000549316406,{"date":1562,"close":1563},"2026-07-15",153.3000030517578,{"date":1565,"close":1566},"2026-07-16",153.3800048828125,{"date":1568,"close":1569},"2026-07-17",152.91000366210938,{"date":1571,"close":1572},"2026-07-20",150.19000244140625,{"date":1574,"close":1575},"2026-07-21",154,{"date":1577,"close":1578},"2026-07-22",159.1199951171875,{"date":1580,"close":1581},"2026-07-23",158,{"date":1583,"close":1584},"2026-07-24",157.27000427246094,{"date":1586,"close":1587},"2026-07-27",154.1300048828125,{"date":1589,"close":1590},"2026-07-28",153.39999389648438,{"date":181,"close":1592},156.8300018310547,{"count":185,"fetchedAt":1594,"source":176},"2026-08-01T06:05:54.301Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1596},"\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>",1785564354185]