[{"data":1,"prerenderedAt":1557},["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-IDA":25,"$fbzeGatL9Yi1qPYWIv_ZZoanBUiA2LllcjB9rc7_kzdY":26,"ticker-mcap-IDA":152,"ticker-profile-IDA":162,"ticker-earnings-IDA":176,"ticker-congress-IDA":180,"i-lucide:info":1555},{"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":148},{"identity":28,"transactions":33,"sectorSlug":128,"relatedTickers":129},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1057877","IDACORP INC","Energy","IDA",[34,51,62,73,85,93,98,103,108,113,118,123],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-11T00:00:00.000Z","0001057877-26-000118-0","4","Richins Adam J","EVP and COO (IPC)","D",142.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696541\u002F000105787726000118\u002F0001057877-26-000118-index.htm",1500,18550,213045,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"2026-06-01T21:51:19.000Z","0001057877-26-000114-0","Hanchey James Bo D","VP of Cust Op & CSO (IPC)",140.9456,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789324\u002F000105787726000114\u002F0001057877-26-000114-index.htm",2138,211418.40000000002,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-06-01T00:00:00.000Z","0001057877-26-000113-0","Miller Sharon L.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712091\u002F000105787726000113\u002F0001057877-26-000113-index.htm",689,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"2026-03-04T00:00:00.000Z","0001057877-26-000085-0","Tatum Timothy E","VP Regulatory Affairs (IPC)",142.5101,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2078099\u002F000105787726000085\u002F0001057877-26-000085-index.htm",1479,2.288,210772.4379,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"2026-03-03T00:00:00.000Z","0001057877-26-000079-0","Kennedy Michael J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941678\u002F000105787726000079\u002F0001057877-26-000079-index.htm",1007,1806.624,"2026-03-01",{"cik":29,"filedAt":86,"filingId":94,"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":95,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":90,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000080-0","Madison Scott W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057365\u002F000105787726000080\u002F0001057877-26-000080-index.htm",2226.408,{"cik":29,"filedAt":86,"filingId":99,"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":100,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":90,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000082-0","Peters Mark T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846010\u002F000105787726000082\u002F0001057877-26-000082-index.htm",7371,{"cik":29,"filedAt":86,"filingId":104,"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":105,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":90,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000081-0","Elg Annette G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1612265\u002F000105787726000081\u002F0001057877-26-000081-index.htm",10245.036,{"cik":29,"filedAt":86,"filingId":109,"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":110,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":90,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000083-0","MORRIS SUSAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1797812\u002F000105787726000083\u002F0001057877-26-000083-index.htm",4716.542,{"cik":29,"filedAt":86,"filingId":114,"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":115,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000076-0","Johnson Dennis L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572624\u002F000105787726000076\u002F0001057877-26-000076-index.htm",17969.775,{"cik":29,"filedAt":86,"filingId":119,"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":120,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":90,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000078-0","Jorgensen Nate","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765087\u002F000105787726000078\u002F0001057877-26-000078-index.htm",4550,{"cik":29,"filedAt":86,"filingId":124,"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":125,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":90,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":69,"transactionDate":92,"intentLabel":71,"signalQuality":72},"0001057877-26-000077-0","Bolano Odette C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824518\u002F000105787726000077\u002F0001057877-26-000077-index.htm",7829,"energy",[130,133,136,139,142,145],{"ticker":131,"issuerName":132},"OKLO","Oklo Inc.",{"ticker":134,"issuerName":135},"FANG","Diamondback Energy, Inc.",{"ticker":137,"issuerName":138},"AWR","AMERICAN STATES WATER CO",{"ticker":140,"issuerName":141},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":143,"issuerName":144},"PBF","PBF Energy Inc.",{"ticker":146,"issuerName":147},"VST","Vistra Corp.",{"count":149,"fetchedAt":150,"source":151},12,"2026-08-03T21:10:16.225Z","sqlite",{"data":153,"meta":159},{"value":154,"quality":155,"closeDate":156,"ageDays":157,"sharesAsOf":158},7845621149.986267,"fresh","2026-07-31",3,"2026-02-13",{"count":160,"fetchedAt":161,"source":151},1,"2026-08-03T21:10:16.226Z",{"data":163,"meta":175},{"ticker":32,"ceo":164,"industry":165,"fullTimeEmployees":166,"ipoDate":167,"country":168,"state":169,"city":170,"website":171,"exchangeShort":25,"marketCap":25,"beta":172,"range52w":173,"fetchedAt":174},"Lisa A. Grow","Regulated Electric",2130,"1944-08-01","US","ID","Boise","https:\u002F\u002Fwww.idacorpinc.com",0.478,"117.18-154.91","2026-07-12T15:02:03.325Z",{"count":160,"fetchedAt":161,"source":151},{"data":177,"meta":179},{"ticker":32,"points":178},[],{"count":160,"fetchedAt":161,"source":151},{"data":181,"meta":1553},{"congressTrades":182,"insiderTrades":183,"priceHistory":196,"ticker":32},[],[184,185,186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":94,"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":95,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":90,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":99,"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":100,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":90,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":104,"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":105,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":90,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":109,"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":110,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":90,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":114,"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":115,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":119,"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":120,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":90,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":124,"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":125,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":90,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":69,"transactionDate":92},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,726,728,731,734,737,740,743,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,907,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551],{"date":198,"close":199},"2021-08-06",106.66999816894531,{"date":201,"close":202},"2021-08-13",107.41000366210938,{"date":204,"close":205},"2021-08-20",109.31999969482422,{"date":207,"close":208},"2021-08-27",105.62999725341797,{"date":210,"close":211},"2021-09-03",107.08999633789062,{"date":213,"close":214},"2021-09-10",105.16999816894531,{"date":216,"close":217},"2021-09-17",103.41999816894531,{"date":219,"close":220},"2021-09-24",103.58999633789062,{"date":222,"close":223},"2021-10-01",104.2699966430664,{"date":225,"close":226},"2021-10-08",101.72000122070312,{"date":228,"close":229},"2021-10-15",105.23999786376953,{"date":231,"close":232},"2021-10-22",104.94999694824219,{"date":234,"close":235},"2021-10-29",104.31999969482422,{"date":237,"close":238},"2021-11-05",105.0999984741211,{"date":240,"close":241},"2021-11-12",102.31999969482422,{"date":243,"close":244},"2021-11-19",108.5999984741211,{"date":246,"close":247},"2021-11-26",106.94999694824219,{"date":249,"close":250},"2021-12-03",106.88999938964844,{"date":252,"close":253},"2021-12-10",109.19000244140625,{"date":255,"close":256},"2021-12-17",109.77999877929688,{"date":258,"close":259},"2021-12-23",109.1500015258789,{"date":261,"close":262},"2021-12-31",113.30999755859375,{"date":264,"close":265},"2022-01-07",113.62999725341797,{"date":267,"close":268},"2022-01-14",110.37999725341797,{"date":270,"close":271},"2022-01-21",109.37000274658203,{"date":273,"close":274},"2022-01-28",108.4000015258789,{"date":276,"close":277},"2022-02-04",107.4000015258789,{"date":279,"close":280},"2022-02-11",105.69000244140625,{"date":282,"close":283},"2022-02-18",102.80999755859375,{"date":285,"close":286},"2022-02-25",104.47000122070312,{"date":288,"close":289},"2022-03-04",110.75,{"date":291,"close":292},"2022-03-11",110.02999877929688,{"date":294,"close":295},"2022-03-18",110.25,{"date":297,"close":298},"2022-03-25",113.87999725341797,{"date":300,"close":301},"2022-04-01",117.55000305175781,{"date":303,"close":304},"2022-04-08",117.43000030517578,{"date":306,"close":307},"2022-04-14",114.06999969482422,{"date":309,"close":310},"2022-04-22",111.62999725341797,{"date":312,"close":313},"2022-04-29",105.18000030517578,{"date":315,"close":316},"2022-05-06",107.33999633789062,{"date":318,"close":319},"2022-05-13",107.5,{"date":321,"close":322},"2022-05-20",106.48999786376953,{"date":324,"close":325},"2022-05-27",109.98999786376953,{"date":327,"close":328},"2022-06-03",107.43000030517578,{"date":330,"close":331},"2022-06-10",106.08999633789062,{"date":333,"close":334},"2022-06-17",98.13999938964844,{"date":336,"close":337},"2022-06-24",104.16999816894531,{"date":339,"close":340},"2022-07-01",108.94000244140625,{"date":342,"close":343},"2022-07-08",104.9800033569336,{"date":345,"close":346},"2022-07-15",105.33999633789062,{"date":348,"close":349},"2022-07-22",105.98999786376953,{"date":351,"close":352},"2022-07-29",111.72000122070312,{"date":354,"close":355},"2022-08-05",109.48999786376953,{"date":357,"close":358},"2022-08-12",113.77999877929688,{"date":360,"close":361},"2022-08-19",115.31999969482422,{"date":363,"close":364},"2022-08-26",111.44999694824219,{"date":366,"close":367},"2022-09-02",109.13999938964844,{"date":369,"close":370},"2022-09-09",111.05999755859375,{"date":372,"close":373},"2022-09-16",108.76000213623047,{"date":375,"close":376},"2022-09-23",108.41000366210938,{"date":378,"close":379},"2022-09-30",99.01000213623047,{"date":381,"close":382},"2022-10-07",96.33000183105469,{"date":384,"close":385},"2022-10-14",94.77999877929688,{"date":387,"close":388},"2022-10-21",97.31999969482422,{"date":390,"close":391},"2022-10-28",104.23999786376953,{"date":393,"close":394},"2022-11-04",103.80000305175781,{"date":396,"close":397},"2022-11-11",102.08000183105469,{"date":399,"close":400},"2022-11-18",105.52999877929688,{"date":402,"close":403},"2022-11-25",108.93000030517578,{"date":405,"close":406},"2022-12-02",108.62000274658203,{"date":408,"close":409},"2022-12-09",107.87000274658203,{"date":411,"close":412},"2022-12-16",105.70999908447266,{"date":414,"close":415},"2022-12-23",107.87999725341797,{"date":417,"close":418},"2022-12-30",107.8499984741211,{"date":420,"close":421},"2023-01-06",109.0199966430664,{"date":423,"close":424},"2023-01-13",107.44999694824219,{"date":426,"close":427},"2023-01-20",103.5,{"date":429,"close":430},"2023-01-27",105.19999694824219,{"date":432,"close":433},"2023-02-03",106.06999969482422,{"date":435,"close":436},"2023-02-10",103.22000122070312,{"date":438,"close":439},"2023-02-17",105.6500015258789,{"date":441,"close":223},"2023-02-24",{"date":443,"close":444},"2023-03-03",103.18000030517578,{"date":446,"close":447},"2023-03-10",101.68000030517578,{"date":449,"close":450},"2023-03-17",106.81999969482422,{"date":452,"close":453},"2023-03-24",105.66000366210938,{"date":455,"close":456},"2023-03-31",108.33000183105469,{"date":458,"close":459},"2023-04-06",110.95999908447266,{"date":461,"close":462},"2023-04-14",110.33999633789062,{"date":464,"close":465},"2023-04-21",111.31999969482422,{"date":467,"close":468},"2023-04-28",111.12000274658203,{"date":470,"close":471},"2023-05-05",110.97000122070312,{"date":473,"close":253},"2023-05-12",{"date":475,"close":476},"2023-05-19",106.16000366210938,{"date":478,"close":479},"2023-05-26",103.36000061035156,{"date":481,"close":482},"2023-06-02",105.1500015258789,{"date":484,"close":485},"2023-06-09",105.66999816894531,{"date":487,"close":488},"2023-06-16",105.76000213623047,{"date":490,"close":241},"2023-06-23",{"date":492,"close":493},"2023-06-30",102.5999984741211,{"date":495,"close":496},"2023-07-07",103.51000213623047,{"date":498,"close":499},"2023-07-14",103.55000305175781,{"date":501,"close":502},"2023-07-21",106.01000213623047,{"date":504,"close":505},"2023-07-28",102.45999908447266,{"date":507,"close":508},"2023-08-04",98.61000061035156,{"date":510,"close":511},"2023-08-11",97.79000091552734,{"date":513,"close":514},"2023-08-18",94.43000030517578,{"date":516,"close":517},"2023-08-25",95.76000213623047,{"date":519,"close":520},"2023-09-01",96.22000122070312,{"date":522,"close":523},"2023-09-08",95.27999877929688,{"date":525,"close":526},"2023-09-15",98.55999755859375,{"date":528,"close":529},"2023-09-22",96.91000366210938,{"date":531,"close":532},"2023-09-29",93.6500015258789,{"date":534,"close":535},"2023-10-06",95.41999816894531,{"date":537,"close":538},"2023-10-13",96.8499984741211,{"date":540,"close":541},"2023-10-20",94.98999786376953,{"date":543,"close":544},"2023-10-27",93.98999786376953,{"date":546,"close":547},"2023-11-03",100.73999786376953,{"date":549,"close":550},"2023-11-10",94.22000122070312,{"date":552,"close":553},"2023-11-17",97.47000122070312,{"date":555,"close":556},"2023-11-24",97.26000213623047,{"date":558,"close":559},"2023-12-01",98.4800033569336,{"date":561,"close":562},"2023-12-08",99.66000366210938,{"date":564,"close":565},"2023-12-15",97.33999633789062,{"date":567,"close":568},"2023-12-22",97.5199966430664,{"date":570,"close":571},"2023-12-29",98.31999969482422,{"date":573,"close":574},"2024-01-05",98.91999816894531,{"date":576,"close":577},"2024-01-12",95.73999786376953,{"date":579,"close":580},"2024-01-19",92.5,{"date":582,"close":583},"2024-01-26",92.56999969482422,{"date":585,"close":586},"2024-02-02",92.16999816894531,{"date":588,"close":589},"2024-02-09",89.55999755859375,{"date":591,"close":592},"2024-02-16",88.66999816894531,{"date":594,"close":595},"2024-02-23",89.75,{"date":597,"close":598},"2024-03-01",87.05000305175781,{"date":600,"close":601},"2024-03-08",89.3499984741211,{"date":603,"close":604},"2024-03-15",90.80000305175781,{"date":606,"close":607},"2024-03-22",89.91999816894531,{"date":609,"close":610},"2024-03-28",92.88999938964844,{"date":612,"close":613},"2024-04-05",91.2699966430664,{"date":615,"close":616},"2024-04-12",90.22000122070312,{"date":618,"close":619},"2024-04-19",93.9000015258789,{"date":621,"close":622},"2024-04-26",94.5999984741211,{"date":624,"close":625},"2024-05-03",96.19999694824219,{"date":627,"close":628},"2024-05-10",97.80999755859375,{"date":630,"close":631},"2024-05-17",98.47000122070312,{"date":633,"close":634},"2024-05-24",95.61000061035156,{"date":636,"close":637},"2024-05-31",95.47000122070312,{"date":639,"close":640},"2024-06-07",91.7300033569336,{"date":642,"close":643},"2024-06-14",91.3499984741211,{"date":645,"close":646},"2024-06-21",92.44000244140625,{"date":648,"close":649},"2024-06-28",93.1500015258789,{"date":651,"close":652},"2024-07-05",92.2300033569336,{"date":654,"close":655},"2024-07-12",94.83000183105469,{"date":657,"close":658},"2024-07-19",94.33999633789062,{"date":660,"close":661},"2024-07-26",97.5,{"date":663,"close":664},"2024-08-02",104.12999725341797,{"date":666,"close":667},"2024-08-09",101.6500015258789,{"date":669,"close":670},"2024-08-16",102.02999877929688,{"date":672,"close":673},"2024-08-23",102,{"date":675,"close":676},"2024-08-30",101.91000366210938,{"date":678,"close":679},"2024-09-06",103.30000305175781,{"date":681,"close":496},"2024-09-13",{"date":683,"close":684},"2024-09-20",102.22000122070312,{"date":686,"close":436},"2024-09-27",{"date":688,"close":689},"2024-10-04",101.56999969482422,{"date":691,"close":692},"2024-10-11",101.08999633789062,{"date":694,"close":695},"2024-10-18",104.7699966430664,{"date":697,"close":698},"2024-10-25",103.6500015258789,{"date":700,"close":701},"2024-11-01",105.8499984741211,{"date":703,"close":704},"2024-11-08",113.83000183105469,{"date":706,"close":707},"2024-11-15",117.19000244140625,{"date":709,"close":710},"2024-11-22",118.91000366210938,{"date":712,"close":713},"2024-11-29",118.47000122070312,{"date":715,"close":716},"2024-12-06",115.12000274658203,{"date":718,"close":719},"2024-12-13",113.05999755859375,{"date":721,"close":722},"2024-12-20",108.77999877929688,{"date":724,"close":725},"2024-12-27",109.72000122070312,{"date":727,"close":340},"2025-01-03",{"date":729,"close":730},"2025-01-10",106.51000213623047,{"date":732,"close":733},"2025-01-17",110.31999969482422,{"date":735,"close":736},"2025-01-24",109.05000305175781,{"date":738,"close":739},"2025-01-31",109.94000244140625,{"date":741,"close":742},"2025-02-07",110.61000061035156,{"date":744,"close":256},"2025-02-14",{"date":746,"close":747},"2025-02-21",114.19999694824219,{"date":749,"close":750},"2025-02-28",117.91000366210938,{"date":752,"close":753},"2025-03-07",113.19000244140625,{"date":755,"close":756},"2025-03-14",115.95999908447266,{"date":758,"close":759},"2025-03-21",114.23999786376953,{"date":761,"close":762},"2025-03-28",114.94000244140625,{"date":764,"close":765},"2025-04-04",114.4000015258789,{"date":767,"close":768},"2025-04-11",117.37999725341797,{"date":770,"close":771},"2025-04-17",119.29000091552734,{"date":773,"close":774},"2025-04-25",116.45999908447266,{"date":776,"close":777},"2025-05-02",117.54000091552734,{"date":779,"close":780},"2025-05-09",114.97000122070312,{"date":782,"close":783},"2025-05-16",115.51000213623047,{"date":785,"close":786},"2025-05-23",115.56999969482422,{"date":788,"close":789},"2025-05-30",118.94999694824219,{"date":791,"close":792},"2025-06-06",115.13999938964844,{"date":794,"close":795},"2025-06-13",113.94999694824219,{"date":797,"close":798},"2025-06-20",113.47000122070312,{"date":800,"close":801},"2025-06-27",114.48999786376953,{"date":803,"close":804},"2025-07-03",115.98999786376953,{"date":806,"close":807},"2025-07-11",117.58000183105469,{"date":809,"close":810},"2025-07-18",120.18000030517578,{"date":812,"close":813},"2025-07-25",123.25,{"date":815,"close":816},"2025-07-30",122.54000091552734,{"date":818,"close":819},"2025-07-31",125.33000183105469,{"date":821,"close":822},"2025-08-01",124.33999633789062,{"date":824,"close":825},"2025-08-04",126.37999725341797,{"date":827,"close":828},"2025-08-05",125.33999633789062,{"date":830,"close":831},"2025-08-06",124.94000244140625,{"date":833,"close":834},"2025-08-07",124.9800033569336,{"date":836,"close":837},"2025-08-08",124.58000183105469,{"date":839,"close":822},"2025-08-11",{"date":841,"close":842},"2025-08-12",125.63999938964844,{"date":844,"close":845},"2025-08-13",126.9000015258789,{"date":847,"close":848},"2025-08-14",125.7300033569336,{"date":850,"close":851},"2025-08-15",125.41999816894531,{"date":853,"close":854},"2025-08-18",124.55000305175781,{"date":856,"close":857},"2025-08-19",127.16999816894531,{"date":859,"close":860},"2025-08-20",126.62999725341797,{"date":862,"close":863},"2025-08-21",126.4000015258789,{"date":865,"close":866},"2025-08-22",128.0500030517578,{"date":868,"close":869},"2025-08-25",126.95999908447266,{"date":871,"close":872},"2025-08-26",126.66999816894531,{"date":874,"close":875},"2025-08-27",126.6500015258789,{"date":877,"close":878},"2025-08-28",125.08000183105469,{"date":880,"close":881},"2025-08-29",125.0999984741211,{"date":883,"close":884},"2025-09-02",124.63999938964844,{"date":886,"close":887},"2025-09-03",124.70999908447266,{"date":889,"close":890},"2025-09-04",125.16999816894531,{"date":892,"close":893},"2025-09-05",125.36000061035156,{"date":895,"close":896},"2025-09-08",123.61000061035156,{"date":898,"close":899},"2025-09-09",124.5199966430664,{"date":901,"close":902},"2025-09-10",125.05999755859375,{"date":904,"close":848},"2025-09-11",{"date":906,"close":893},"2025-09-12",{"date":908,"close":909},"2025-09-15",125.61000061035156,{"date":911,"close":912},"2025-09-16",124.54000091552734,{"date":914,"close":915},"2025-09-17",125.27999877929688,{"date":917,"close":909},"2025-09-18",{"date":919,"close":920},"2025-09-19",125.69999694824219,{"date":922,"close":923},"2025-09-22",126.22000122070312,{"date":925,"close":926},"2025-09-23",127.79000091552734,{"date":928,"close":929},"2025-09-24",128.42999267578125,{"date":931,"close":932},"2025-09-25",127.62000274658203,{"date":934,"close":935},"2025-09-26",129.75999450683594,{"date":937,"close":938},"2025-09-29",130.6999969482422,{"date":940,"close":941},"2025-09-30",132.14999389648438,{"date":943,"close":944},"2025-10-01",131.47999572753906,{"date":946,"close":947},"2025-10-02",131.8800048828125,{"date":949,"close":950},"2025-10-03",132.38999938964844,{"date":952,"close":953},"2025-10-06",133.6999969482422,{"date":955,"close":953},"2025-10-07",{"date":957,"close":958},"2025-10-08",134.7899932861328,{"date":960,"close":961},"2025-10-09",134.5399932861328,{"date":963,"close":964},"2025-10-10",134.4600067138672,{"date":966,"close":967},"2025-10-13",133.9600067138672,{"date":969,"close":970},"2025-10-14",135.1699981689453,{"date":972,"close":973},"2025-10-15",136,{"date":975,"close":976},"2025-10-16",135.85000610351562,{"date":978,"close":979},"2025-10-17",135.8699951171875,{"date":981,"close":982},"2025-10-20",137.6999969482422,{"date":984,"close":985},"2025-10-21",135.77000427246094,{"date":987,"close":988},"2025-10-22",135.97999572753906,{"date":990,"close":991},"2025-10-23",134.24000549316406,{"date":993,"close":994},"2025-10-24",135.0800018310547,{"date":996,"close":997},"2025-10-27",136.5500030517578,{"date":999,"close":1000},"2025-10-28",134.9499969482422,{"date":1002,"close":1003},"2025-10-29",133.8000030517578,{"date":1005,"close":1006},"2025-10-30",131.1199951171875,{"date":1008,"close":1009},"2025-10-31",129.02000427246094,{"date":1011,"close":1012},"2025-11-03",129.6199951171875,{"date":1014,"close":1015},"2025-11-04",129.57000732421875,{"date":1017,"close":1018},"2025-11-05",128.4600067138672,{"date":1020,"close":1021},"2025-11-06",127.9800033569336,{"date":1023,"close":1024},"2025-11-07",129.44000244140625,{"date":1026,"close":1027},"2025-11-10",128.8000030517578,{"date":1029,"close":1030},"2025-11-11",128.72000122070312,{"date":1032,"close":1033},"2025-11-12",130.63999938964844,{"date":1035,"close":1036},"2025-11-13",129.1699981689453,{"date":1038,"close":1039},"2025-11-14",128.2899932861328,{"date":1041,"close":1042},"2025-11-17",127.83000183105469,{"date":1044,"close":1045},"2025-11-18",127.08999633789062,{"date":1047,"close":1048},"2025-11-19",126.2300033569336,{"date":1050,"close":1051},"2025-11-20",126.7699966430664,{"date":1053,"close":1054},"2025-11-21",127.94000244140625,{"date":1056,"close":1057},"2025-11-24",129.0500030517578,{"date":1059,"close":1060},"2025-11-25",129.52999877929688,{"date":1062,"close":1063},"2025-11-26",130.8300018310547,{"date":1065,"close":1066},"2025-11-28",131.77999877929688,{"date":1068,"close":1069},"2025-12-01",130.32000732421875,{"date":1071,"close":1072},"2025-12-02",128.35000610351562,{"date":1074,"close":1075},"2025-12-03",128.10000610351562,{"date":1077,"close":1078},"2025-12-04",126.47000122070312,{"date":1080,"close":1081},"2025-12-05",126.80999755859375,{"date":1083,"close":1084},"2025-12-08",124.7300033569336,{"date":1086,"close":902},"2025-12-09",{"date":1088,"close":1089},"2025-12-10",125.76000213623047,{"date":1091,"close":1092},"2025-12-11",125.87000274658203,{"date":1094,"close":1095},"2025-12-12",125.86000061035156,{"date":1097,"close":1078},"2025-12-15",{"date":1099,"close":1100},"2025-12-16",126.08999633789062,{"date":1102,"close":1103},"2025-12-17",126.45999908447266,{"date":1105,"close":1106},"2025-12-18",127.43000030517578,{"date":1108,"close":1109},"2025-12-19",125.81999969482422,{"date":1111,"close":1112},"2025-12-22",126.58000183105469,{"date":1114,"close":1115},"2025-12-23",127.26000213623047,{"date":1117,"close":1118},"2025-12-24",127.70999908447266,{"date":1120,"close":1121},"2025-12-26",126.94999694824219,{"date":1123,"close":1124},"2025-12-29",127.68000030517578,{"date":1126,"close":1127},"2025-12-30",127.44000244140625,{"date":1129,"close":1130},"2025-12-31",126.55999755859375,{"date":1132,"close":1133},"2026-01-02",127.30000305175781,{"date":1135,"close":1136},"2026-01-05",125.88999938964844,{"date":1138,"close":1139},"2026-01-06",129.1199951171875,{"date":1141,"close":1142},"2026-01-07",126.43000030517578,{"date":1144,"close":1145},"2026-01-08",127.41999816894531,{"date":1147,"close":1148},"2026-01-09",128.1300048828125,{"date":1150,"close":1039},"2026-01-12",{"date":1152,"close":1153},"2026-01-13",130.05999755859375,{"date":1155,"close":1156},"2026-01-14",132.22000122070312,{"date":1158,"close":1159},"2026-01-15",132.72999572753906,{"date":1161,"close":1162},"2026-01-16",134.61000061035156,{"date":1164,"close":1165},"2026-01-20",133.07000732421875,{"date":1167,"close":1168},"2026-01-21",134,{"date":1170,"close":953},"2026-01-22",{"date":1172,"close":1173},"2026-01-23",132.16000366210938,{"date":1175,"close":1176},"2026-01-26",132.4600067138672,{"date":1178,"close":1179},"2026-01-27",134.16000366210938,{"date":1181,"close":1182},"2026-01-28",132.35000610351562,{"date":1184,"close":1185},"2026-01-29",132.22999572753906,{"date":1187,"close":1188},"2026-01-30",132.7899932861328,{"date":1190,"close":1191},"2026-02-02",131.1699981689453,{"date":1193,"close":1194},"2026-02-03",133.99000549316406,{"date":1196,"close":1197},"2026-02-04",134.02999877929688,{"date":1199,"close":1200},"2026-02-05",135.39999389648438,{"date":1202,"close":1203},"2026-02-06",135.3300018310547,{"date":1205,"close":1206},"2026-02-09",135.2100067138672,{"date":1208,"close":1209},"2026-02-10",137.10000610351562,{"date":1211,"close":982},"2026-02-11",{"date":1213,"close":1214},"2026-02-12",141.38999938964844,{"date":158,"close":1216},144.25999450683594,{"date":1218,"close":1219},"2026-02-17",143.1199951171875,{"date":1221,"close":1222},"2026-02-18",141.74000549316406,{"date":1224,"close":1225},"2026-02-19",138.3000030517578,{"date":1227,"close":1228},"2026-02-20",139.88999938964844,{"date":1230,"close":1231},"2026-02-23",143.4499969482422,{"date":1233,"close":1234},"2026-02-24",143.25999450683594,{"date":1236,"close":1237},"2026-02-25",142.39999389648438,{"date":1239,"close":1240},"2026-02-26",143.85000610351562,{"date":1242,"close":1243},"2026-02-27",143.97000122070312,{"date":1245,"close":1246},"2026-03-02",143.24000549316406,{"date":83,"close":1248},143.69000244140625,{"date":1250,"close":1251},"2026-03-04",144.42999267578125,{"date":1253,"close":1254},"2026-03-05",142.07000732421875,{"date":1256,"close":1257},"2026-03-06",142.63999938964844,{"date":1259,"close":1260},"2026-03-09",142.58999633789062,{"date":1262,"close":1263},"2026-03-10",140.5800018310547,{"date":1265,"close":1266},"2026-03-11",140.57000732421875,{"date":1268,"close":1269},"2026-03-12",141,{"date":1271,"close":1272},"2026-03-13",142.38999938964844,{"date":1274,"close":1275},"2026-03-16",142.67999267578125,{"date":1277,"close":1278},"2026-03-17",142.27999877929688,{"date":1280,"close":1281},"2026-03-18",139.8300018310547,{"date":1283,"close":1284},"2026-03-19",139.7100067138672,{"date":1286,"close":1287},"2026-03-20",135.47999572753906,{"date":1289,"close":1290},"2026-03-23",136.64999389648438,{"date":1292,"close":1293},"2026-03-24",137.8699951171875,{"date":1295,"close":1296},"2026-03-25",138.55999755859375,{"date":1298,"close":1299},"2026-03-26",139.5800018310547,{"date":1301,"close":1302},"2026-03-27",140.4499969482422,{"date":1304,"close":1305},"2026-03-30",142.1199951171875,{"date":1307,"close":1308},"2026-03-31",142.97000122070312,{"date":1310,"close":1311},"2026-04-01",143.80999755859375,{"date":1313,"close":1314},"2026-04-02",144.27000427246094,{"date":1316,"close":1317},"2026-04-06",144.6699981689453,{"date":1319,"close":1320},"2026-04-07",145.00999450683594,{"date":1322,"close":1323},"2026-04-08",146.30999755859375,{"date":1325,"close":1326},"2026-04-09",148.39999389648438,{"date":1328,"close":1329},"2026-04-10",147.52999877929688,{"date":1331,"close":1332},"2026-04-13",144.85000610351562,{"date":1334,"close":1335},"2026-04-14",145.24000549316406,{"date":1337,"close":1338},"2026-04-15",146.50999450683594,{"date":1340,"close":1341},"2026-04-16",148.0800018310547,{"date":1343,"close":1344},"2026-04-17",147.9600067138672,{"date":1346,"close":1347},"2026-04-20",145.6999969482422,{"date":1349,"close":1350},"2026-04-21",144.5,{"date":1352,"close":1353},"2026-04-22",143.50999450683594,{"date":1355,"close":1356},"2026-04-23",148.82000732421875,{"date":1358,"close":1359},"2026-04-24",146.05999755859375,{"date":1361,"close":1362},"2026-04-27",145.75,{"date":1364,"close":1365},"2026-04-28",145.6199951171875,{"date":1367,"close":1368},"2026-04-29",144.25,{"date":1370,"close":1371},"2026-04-30",147.74000549316406,{"date":1373,"close":1374},"2026-05-01",147.08999633789062,{"date":1376,"close":1377},"2026-05-04",146.61000061035156,{"date":1379,"close":1380},"2026-05-05",145.02000427246094,{"date":1382,"close":1383},"2026-05-06",144.0800018310547,{"date":1385,"close":1386},"2026-05-07",143.1699981689453,{"date":1388,"close":1389},"2026-05-08",144,{"date":1391,"close":1392},"2026-05-11",145.41000366210938,{"date":1394,"close":1395},"2026-05-12",143.72000122070312,{"date":1397,"close":1398},"2026-05-13",142.3000030517578,{"date":1400,"close":1401},"2026-05-14",142.49000549316406,{"date":1403,"close":1404},"2026-05-15",139.9600067138672,{"date":1406,"close":1407},"2026-05-18",140.7100067138672,{"date":1409,"close":1410},"2026-05-19",141.9499969482422,{"date":1412,"close":1413},"2026-05-20",141.5500030517578,{"date":1415,"close":1416},"2026-05-21",141.60000610351562,{"date":1418,"close":1419},"2026-05-22",142,{"date":1421,"close":1422},"2026-05-26",142.64999389648438,{"date":1424,"close":1425},"2026-05-27",143.74000549316406,{"date":1427,"close":1428},"2026-05-28",140.58999633789062,{"date":60,"close":1430},140.27000427246094,{"date":70,"close":1432},135.00999450683594,{"date":1434,"close":1435},"2026-06-02",136.44000244140625,{"date":1437,"close":1438},"2026-06-03",136.67999267578125,{"date":1440,"close":1441},"2026-06-04",138.61000061035156,{"date":1443,"close":1444},"2026-06-05",141.33999633789062,{"date":1446,"close":1447},"2026-06-08",138.07000732421875,{"date":1449,"close":1450},"2026-06-09",140.3000030517578,{"date":47,"close":1452},141.64999389648438,{"date":1454,"close":1455},"2026-06-11",141.55999755859375,{"date":1457,"close":1458},"2026-06-12",142.97999572753906,{"date":1460,"close":1461},"2026-06-15",142.94000244140625,{"date":1463,"close":1464},"2026-06-16",143.1300048828125,{"date":1466,"close":1410},"2026-06-17",{"date":1468,"close":1469},"2026-06-18",142.3699951171875,{"date":1471,"close":1472},"2026-06-22",142.72000122070312,{"date":1474,"close":1475},"2026-06-23",145.2100067138672,{"date":1477,"close":1478},"2026-06-24",147.27000427246094,{"date":1480,"close":1481},"2026-06-25",149.61000061035156,{"date":1483,"close":1484},"2026-06-26",152.8800048828125,{"date":1486,"close":1487},"2026-06-29",152.17999267578125,{"date":1489,"close":1490},"2026-06-30",151.3000030517578,{"date":1492,"close":1493},"2026-07-01",150.1199951171875,{"date":1495,"close":1496},"2026-07-02",154.5500030517578,{"date":1498,"close":1499},"2026-07-06",151.08999633789062,{"date":1501,"close":1502},"2026-07-07",151.63999938964844,{"date":1504,"close":1505},"2026-07-08",149.19000244140625,{"date":1507,"close":1508},"2026-07-09",148,{"date":1510,"close":1511},"2026-07-10",150.64999389648438,{"date":1513,"close":1514},"2026-07-13",150.97000122070312,{"date":1516,"close":1517},"2026-07-14",151.58999633789062,{"date":1519,"close":1520},"2026-07-15",149.32000732421875,{"date":1522,"close":1523},"2026-07-16",151.11000061035156,{"date":1525,"close":1526},"2026-07-17",148.72999572753906,{"date":1528,"close":1529},"2026-07-20",147.02999877929688,{"date":1531,"close":1532},"2026-07-21",145.8000030517578,{"date":1534,"close":1535},"2026-07-22",148.74000549316406,{"date":1537,"close":1538},"2026-07-23",149.36000061035156,{"date":1540,"close":1541},"2026-07-27",148.02000427246094,{"date":1543,"close":1544},"2026-07-28",148.63999938964844,{"date":1546,"close":1547},"2026-07-29",144.39999389648438,{"date":1549,"close":1550},"2026-07-30",141.89999389648438,{"date":156,"close":1552},142.91000366210938,{"count":160,"fetchedAt":1554,"source":151},"2026-08-03T21:10:16.269Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785791416182]