[{"data":1,"prerenderedAt":1589},["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-INGR":25,"$fK0wT9wssqnJoEvvISq7hsexqLuFyM_mOW_VAcMJvUs8":26,"ticker-mcap-INGR":178,"ticker-profile-INGR":188,"ticker-earnings-INGR":202,"ticker-congress-INGR":206},{"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":174},{"identity":28,"transactions":33,"sectorSlug":154,"relatedTickers":155},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1046257","Ingredion Inc","Manufacturing","INGR",[34,49,59,65,71,76,81,87,93,99,105,111,124,133,137,142,145,151],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0001046257-26-000222-0","4","Escoe T. Kenneth","","D",98.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798765\u002F000104625726000222\u002F0001046257-26-000222-index.htm",1516,150038.52,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:53:04.000Z","0001046257-26-000198-0","Wilson Dwayne Andree",107.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1391996\u002F000104625726000198\u002F0001046257-26-000198-index.htm",1797,30536.29,192889.98,"2026-05-20",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":63,"shares":55,"sharesOwnedAfter":64,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:49:38.000Z","0001046257-26-000196-0","Verduin Patricia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290501\u002F000104625726000196\u002F0001046257-26-000196-index.htm",5620,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":69,"shares":55,"sharesOwnedAfter":70,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:46:11.000Z","0001046257-26-000194-0","Uribe Jorge A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646912\u002F000104625726000194\u002F0001046257-26-000194-index.htm",14815.4677,{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":55,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:43:33.000Z","0001046257-26-000192-0","Tanda Stephan B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679516\u002F000104625726000192\u002F0001046257-26-000192-index.htm",{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":80,"shares":55,"sharesOwnedAfter":55,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:40:31.000Z","0001046257-26-000190-0","Talbot Siobhan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039507\u002F000104625726000190\u002F0001046257-26-000190-index.htm",{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:35:36.000Z","0001046257-26-000188-0","Suever Catherine A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507498\u002F000104625726000188\u002F0001046257-26-000188-index.htm",8709.848,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:31:43.000Z","0001046257-26-000186-0","REICH VICTORIA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217635\u002F000104625726000186\u002F0001046257-26-000186-index.htm",21926.913,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:29:00.000Z","0001046257-26-000184-0","Magro Charles V.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893081\u002F000104625726000184\u002F0001046257-26-000184-index.htm",11345.477,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":103,"shares":55,"sharesOwnedAfter":104,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T18:25:12.000Z","0001046257-26-000182-0","Jordan Rhonda L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359770\u002F000104625726000182\u002F0001046257-26-000182-index.htm",28908.62,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-05-22T00:00:00.000Z","0001046257-26-000180-0","Fischer David B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1305182\u002F000104625726000180\u002F0001046257-26-000180-index.htm",21434.6728,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":48},"2026-05-05T19:55:36.000Z","0001046257-26-000171-0","Ritchie Robert A.","EVP, Food & Industrial Ingred.",110.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976066\u002F000104625726000171\u002F0001046257-26-000171-index.htm",842,31177.7458,92982.06000000001,"F","2026-05-02","Tax withholding",{"cik":29,"filedAt":125,"filingId":126,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":48},"2026-04-16T00:00:00.000Z","0001046257-26-000163-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646912\u002F000104625726000163\u002F0001046257-26-000163-index.htm",312,12924.8574,"G","2026-04-15","Gift",{"cik":29,"filedAt":125,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":48},"0001046257-26-000163-1","I",6449,{"cik":29,"filedAt":125,"filingId":138,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":130,"transactionDate":141,"intentLabel":132,"signalQuality":48},"0001046257-26-000165-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679516\u002F000104625726000165\u002F0001046257-26-000165-index.htm",380,"2026-04-16",{"cik":29,"filedAt":125,"filingId":143,"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":74,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":130,"transactionDate":141,"intentLabel":132,"signalQuality":48},"0001046257-26-000165-1",10737,{"cik":29,"filedAt":146,"filingId":147,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":130,"transactionDate":150,"intentLabel":132,"signalQuality":48},"2026-04-13T00:00:00.000Z","0001046257-26-000157-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679516\u002F000104625726000157\u002F0001046257-26-000157-index.htm",1557,"2026-04-09",{"cik":29,"filedAt":146,"filingId":152,"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":74,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":130,"transactionDate":150,"intentLabel":132,"signalQuality":48},"0001046257-26-000157-1",10357,"manufacturing",[156,159,162,165,168,171],{"ticker":157,"issuerName":158},"HSY","HERSHEY CO",{"ticker":160,"issuerName":161},"ANET","Arista Networks, Inc.",{"ticker":163,"issuerName":164},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":166,"issuerName":167},"TDG","TransDigm Group INC",{"ticker":169,"issuerName":170},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":172,"issuerName":173},"CIEN","CIENA CORP",{"count":175,"fetchedAt":176,"source":177},18,"2026-07-27T08:06:32.317Z","sqlite",{"data":179,"meta":185},{"value":180,"quality":181,"closeDate":182,"ageDays":183,"sharesAsOf":184},6321670865.25,"fresh","2026-07-23",4,"2026-05-05",{"count":186,"fetchedAt":187,"source":177},1,"2026-07-27T08:06:32.318Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"James Zallie","Packaged Foods",11000,"1997-12-11","US","IL","Westchester","https:\u002F\u002Fwww.ingredion.com",0.595,"94.82-138.4","2026-06-30T06:00:36.807Z",{"count":186,"fetchedAt":187,"source":177},{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":186,"fetchedAt":187,"source":177},{"data":207,"meta":1587},{"congressTrades":208,"insiderTrades":209,"priceHistory":228,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":63,"shares":55,"sharesOwnedAfter":64,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":69,"shares":55,"sharesOwnedAfter":70,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":55,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":80,"shares":55,"sharesOwnedAfter":55,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":103,"shares":55,"sharesOwnedAfter":104,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":125,"filingId":126,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":125,"filingId":138,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":130,"transactionDate":141},{"cik":29,"filedAt":125,"filingId":143,"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":74,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":130,"transactionDate":141},{"cik":29,"filedAt":146,"filingId":147,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":130,"transactionDate":150},{"cik":29,"filedAt":146,"filingId":152,"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":74,"ownerTitle":39,"ownershipType":135,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":130,"transactionDate":150},[229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,609,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1383,1386,1389,1391,1393,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1576,1579,1582,1585],{"date":230,"close":231},"2021-07-30",87.80999755859375,{"date":233,"close":234},"2021-08-06",86.0999984741211,{"date":236,"close":237},"2021-08-13",88.3499984741211,{"date":239,"close":240},"2021-08-20",86.27999877929688,{"date":242,"close":243},"2021-08-27",88.66000366210938,{"date":245,"close":246},"2021-09-03",88.12000274658203,{"date":248,"close":249},"2021-09-10",86.22000122070312,{"date":251,"close":252},"2021-09-17",87.8499984741211,{"date":254,"close":255},"2021-09-24",88.62000274658203,{"date":257,"close":258},"2021-10-01",90.4800033569336,{"date":260,"close":261},"2021-10-08",94.9800033569336,{"date":263,"close":264},"2021-10-15",96.87999725341797,{"date":266,"close":267},"2021-10-22",97.01000213623047,{"date":269,"close":270},"2021-10-29",95.2300033569336,{"date":272,"close":273},"2021-11-05",98.2300033569336,{"date":275,"close":276},"2021-11-12",99.31999969482422,{"date":278,"close":279},"2021-11-19",96.88999938964844,{"date":281,"close":282},"2021-11-26",96.61000061035156,{"date":284,"close":285},"2021-12-03",94.11000061035156,{"date":287,"close":288},"2021-12-10",96.3499984741211,{"date":290,"close":291},"2021-12-17",95.36000061035156,{"date":293,"close":294},"2021-12-23",94.80999755859375,{"date":296,"close":297},"2021-12-31",96.63999938964844,{"date":299,"close":300},"2022-01-07",99.51000213623047,{"date":302,"close":303},"2022-01-14",101.01000213623047,{"date":305,"close":306},"2022-01-21",97.69000244140625,{"date":308,"close":309},"2022-01-28",94.52999877929688,{"date":311,"close":312},"2022-02-04",85.23999786376953,{"date":314,"close":315},"2022-02-11",87,{"date":317,"close":318},"2022-02-18",88.7699966430664,{"date":320,"close":321},"2022-02-25",90.5999984741211,{"date":323,"close":324},"2022-03-04",85.2300033569336,{"date":326,"close":327},"2022-03-11",83,{"date":329,"close":330},"2022-03-18",85.70999908447266,{"date":332,"close":333},"2022-03-25",87.55000305175781,{"date":335,"close":336},"2022-04-01",90.05999755859375,{"date":338,"close":339},"2022-04-08",89.5199966430664,{"date":341,"close":342},"2022-04-14",89.51000213623047,{"date":344,"close":345},"2022-04-22",87.7300033569336,{"date":347,"close":348},"2022-04-29",85.11000061035156,{"date":350,"close":351},"2022-05-06",88.30999755859375,{"date":353,"close":354},"2022-05-13",92.58999633789062,{"date":356,"close":357},"2022-05-20",91.81999969482422,{"date":359,"close":360},"2022-05-27",94.61000061035156,{"date":362,"close":363},"2022-06-03",93.11000061035156,{"date":365,"close":366},"2022-06-10",89.9000015258789,{"date":368,"close":369},"2022-06-17",84.62000274658203,{"date":371,"close":372},"2022-06-24",88.4000015258789,{"date":374,"close":375},"2022-07-01",89.76000213623047,{"date":377,"close":378},"2022-07-08",87.11000061035156,{"date":380,"close":381},"2022-07-15",85.86000061035156,{"date":383,"close":384},"2022-07-22",87.0999984741211,{"date":386,"close":387},"2022-07-29",90.9800033569336,{"date":389,"close":390},"2022-08-05",91.75,{"date":392,"close":393},"2022-08-12",93.58000183105469,{"date":395,"close":396},"2022-08-19",94.1500015258789,{"date":398,"close":399},"2022-08-26",89.55999755859375,{"date":401,"close":402},"2022-09-02",85.51000213623047,{"date":404,"close":405},"2022-09-09",85.73999786376953,{"date":407,"close":408},"2022-09-16",83.11000061035156,{"date":410,"close":411},"2022-09-23",80.0999984741211,{"date":413,"close":414},"2022-09-30",80.5199966430664,{"date":416,"close":417},"2022-10-07",80.56999969482422,{"date":419,"close":420},"2022-10-14",82.29000091552734,{"date":422,"close":423},"2022-10-21",83.95999908447266,{"date":425,"close":426},"2022-10-28",88.73999786376953,{"date":428,"close":429},"2022-11-04",93.19000244140625,{"date":431,"close":432},"2022-11-11",92.55999755859375,{"date":434,"close":435},"2022-11-18",95.33999633789062,{"date":437,"close":438},"2022-11-25",98.69000244140625,{"date":440,"close":441},"2022-12-02",100.44999694824219,{"date":443,"close":444},"2022-12-09",98.26000213623047,{"date":446,"close":447},"2022-12-16",97.97000122070312,{"date":449,"close":450},"2022-12-23",98.87000274658203,{"date":452,"close":453},"2022-12-30",97.93000030517578,{"date":455,"close":456},"2023-01-06",98.91999816894531,{"date":458,"close":459},"2023-01-13",100.1500015258789,{"date":461,"close":462},"2023-01-20",102.1500015258789,{"date":464,"close":465},"2023-01-27",101.36000061035156,{"date":467,"close":468},"2023-02-03",102.23999786376953,{"date":470,"close":471},"2023-02-10",98.83000183105469,{"date":473,"close":474},"2023-02-17",99.06999969482422,{"date":476,"close":477},"2023-02-24",101.73999786376953,{"date":479,"close":480},"2023-03-03",100.44000244140625,{"date":482,"close":483},"2023-03-10",95.87999725341797,{"date":485,"close":486},"2023-03-17",96.5999984741211,{"date":488,"close":489},"2023-03-24",100.18000030517578,{"date":491,"close":492},"2023-03-31",101.7300033569336,{"date":494,"close":495},"2023-04-06",101.66999816894531,{"date":497,"close":498},"2023-04-14",105.08000183105469,{"date":500,"close":501},"2023-04-21",104.83000183105469,{"date":503,"close":504},"2023-04-28",106.16999816894531,{"date":506,"close":507},"2023-05-05",108.4000015258789,{"date":509,"close":510},"2023-05-12",109.58000183105469,{"date":512,"close":513},"2023-05-19",112.5,{"date":515,"close":516},"2023-05-26",107.55999755859375,{"date":518,"close":519},"2023-06-02",107.51000213623047,{"date":521,"close":522},"2023-06-09",106.87000274658203,{"date":524,"close":525},"2023-06-16",106.69000244140625,{"date":527,"close":528},"2023-06-23",104.13999938964844,{"date":530,"close":531},"2023-06-30",105.94999694824219,{"date":533,"close":534},"2023-07-07",107.23999786376953,{"date":536,"close":537},"2023-07-14",108.5199966430664,{"date":539,"close":540},"2023-07-21",109.44999694824219,{"date":542,"close":543},"2023-07-28",110.45999908447266,{"date":545,"close":546},"2023-08-04",109.52999877929688,{"date":548,"close":549},"2023-08-11",98.69999694824219,{"date":551,"close":552},"2023-08-18",99.83999633789062,{"date":554,"close":555},"2023-08-25",102.98999786376953,{"date":557,"close":558},"2023-09-01",102.6500015258789,{"date":560,"close":561},"2023-09-08",99.88999938964844,{"date":563,"close":564},"2023-09-15",98.86000061035156,{"date":566,"close":567},"2023-09-22",99.55999755859375,{"date":569,"close":570},"2023-09-29",98.4000015258789,{"date":572,"close":573},"2023-10-06",94.25,{"date":575,"close":576},"2023-10-13",91.6500015258789,{"date":578,"close":579},"2023-10-20",90.44999694824219,{"date":581,"close":582},"2023-10-27",92.66999816894531,{"date":584,"close":585},"2023-11-03",95.88999938964844,{"date":587,"close":588},"2023-11-10",102.38999938964844,{"date":590,"close":591},"2023-11-17",103.18000030517578,{"date":593,"close":594},"2023-11-24",103.87999725341797,{"date":596,"close":597},"2023-12-01",104.56999969482422,{"date":599,"close":600},"2023-12-08",106.12000274658203,{"date":602,"close":603},"2023-12-15",106.45999908447266,{"date":605,"close":606},"2023-12-22",108.52999877929688,{"date":608,"close":606},"2023-12-29",{"date":610,"close":603},"2024-01-05",{"date":612,"close":613},"2024-01-12",109.86000061035156,{"date":615,"close":616},"2024-01-19",109.88999938964844,{"date":618,"close":619},"2024-01-26",109.2699966430664,{"date":621,"close":622},"2024-02-02",111.22000122070312,{"date":624,"close":625},"2024-02-09",108.16000366210938,{"date":627,"close":628},"2024-02-16",114.16999816894531,{"date":630,"close":631},"2024-02-23",114.97000122070312,{"date":633,"close":634},"2024-03-01",117.12999725341797,{"date":636,"close":637},"2024-03-08",117.47000122070312,{"date":639,"close":640},"2024-03-15",114.75,{"date":642,"close":634},"2024-03-22",{"date":644,"close":645},"2024-03-28",116.8499984741211,{"date":647,"close":648},"2024-04-05",114.36000061035156,{"date":650,"close":651},"2024-04-12",110.1500015258789,{"date":653,"close":654},"2024-04-19",113.62000274658203,{"date":656,"close":657},"2024-04-26",113.29000091552734,{"date":659,"close":660},"2024-05-03",114.55999755859375,{"date":662,"close":663},"2024-05-10",120.22000122070312,{"date":665,"close":666},"2024-05-17",119.62999725341797,{"date":668,"close":669},"2024-05-24",117.69999694824219,{"date":671,"close":672},"2024-05-31",117.58000183105469,{"date":674,"close":675},"2024-06-07",115.94000244140625,{"date":677,"close":678},"2024-06-14",113.88999938964844,{"date":680,"close":681},"2024-06-21",115.5,{"date":683,"close":684},"2024-06-28",114.69999694824219,{"date":686,"close":687},"2024-07-05",112.37999725341797,{"date":689,"close":690},"2024-07-12",115.01000213623047,{"date":692,"close":693},"2024-07-19",119.02999877929688,{"date":695,"close":696},"2024-07-26",121.20999908447266,{"date":698,"close":699},"2024-08-02",123.0199966430664,{"date":701,"close":702},"2024-08-09",130.1699981689453,{"date":704,"close":705},"2024-08-16",130.99000549316406,{"date":707,"close":708},"2024-08-23",132.82000732421875,{"date":710,"close":711},"2024-08-30",134.30999755859375,{"date":713,"close":714},"2024-09-06",135.22999572753906,{"date":716,"close":717},"2024-09-13",134.60000610351562,{"date":719,"close":720},"2024-09-20",134.97999572753906,{"date":722,"close":723},"2024-09-27",137.3699951171875,{"date":725,"close":726},"2024-10-04",135.10000610351562,{"date":728,"close":729},"2024-10-11",133.41000366210938,{"date":731,"close":732},"2024-10-18",134.25999450683594,{"date":734,"close":735},"2024-10-25",135,{"date":737,"close":738},"2024-11-01",133.77000427246094,{"date":740,"close":741},"2024-11-08",151.5500030517578,{"date":743,"close":744},"2024-11-15",140.8300018310547,{"date":746,"close":747},"2024-11-22",146.47000122070312,{"date":749,"close":750},"2024-11-29",147.33999633789062,{"date":752,"close":753},"2024-12-06",145.22999572753906,{"date":755,"close":756},"2024-12-13",144.30999755859375,{"date":758,"close":759},"2024-12-20",138.19000244140625,{"date":761,"close":762},"2024-12-27",138.57000732421875,{"date":764,"close":765},"2025-01-03",136.52999877929688,{"date":767,"close":768},"2025-01-10",130.80999755859375,{"date":770,"close":771},"2025-01-17",135.11000061035156,{"date":773,"close":774},"2025-01-24",135.75999450683594,{"date":776,"close":777},"2025-01-31",136.44000244140625,{"date":779,"close":780},"2025-02-07",127.9000015258789,{"date":782,"close":783},"2025-02-14",126.80000305175781,{"date":785,"close":786},"2025-02-21",128.0800018310547,{"date":788,"close":789},"2025-02-28",130.61000061035156,{"date":791,"close":792},"2025-03-07",135.47000122070312,{"date":794,"close":795},"2025-03-14",131.2899932861328,{"date":797,"close":798},"2025-03-21",130.3300018310547,{"date":800,"close":801},"2025-03-28",134.99000549316406,{"date":803,"close":804},"2025-04-04",130.88999938964844,{"date":806,"close":807},"2025-04-11",129.9499969482422,{"date":809,"close":810},"2025-04-17",129.72999572753906,{"date":812,"close":813},"2025-04-25",130.1999969482422,{"date":815,"close":816},"2025-05-02",132.44000244140625,{"date":818,"close":819},"2025-05-09",137.16000366210938,{"date":821,"close":822},"2025-05-16",140.80999755859375,{"date":824,"close":825},"2025-05-23",136.69000244140625,{"date":827,"close":828},"2025-05-30",139.1199951171875,{"date":830,"close":831},"2025-06-06",138,{"date":833,"close":834},"2025-06-13",138.25999450683594,{"date":836,"close":837},"2025-06-20",137.32000732421875,{"date":839,"close":840},"2025-06-27",135.86000061035156,{"date":842,"close":843},"2025-07-03",137.35000610351562,{"date":845,"close":846},"2025-07-11",135.7100067138672,{"date":848,"close":849},"2025-07-18",133.13999938964844,{"date":851,"close":852},"2025-07-22",134.05999755859375,{"date":854,"close":855},"2025-07-23",134.1300048828125,{"date":857,"close":858},"2025-07-24",132.74000549316406,{"date":860,"close":861},"2025-07-25",133.07000732421875,{"date":863,"close":864},"2025-07-28",131.5800018310547,{"date":866,"close":867},"2025-07-29",132.30999755859375,{"date":869,"close":870},"2025-07-30",132.11000061035156,{"date":872,"close":873},"2025-07-31",131.5399932861328,{"date":875,"close":876},"2025-08-01",126.37000274658203,{"date":878,"close":879},"2025-08-04",126.5999984741211,{"date":881,"close":882},"2025-08-05",126.30000305175781,{"date":884,"close":885},"2025-08-06",125.18000030517578,{"date":887,"close":888},"2025-08-07",126.2699966430664,{"date":890,"close":891},"2025-08-08",126.23999786376953,{"date":893,"close":894},"2025-08-11",126.05999755859375,{"date":896,"close":897},"2025-08-12",126.8499984741211,{"date":899,"close":780},"2025-08-13",{"date":901,"close":902},"2025-08-14",126.38999938964844,{"date":904,"close":905},"2025-08-15",125.93000030517578,{"date":907,"close":908},"2025-08-18",125.2699966430664,{"date":910,"close":911},"2025-08-19",126.08000183105469,{"date":913,"close":914},"2025-08-20",126.75,{"date":916,"close":917},"2025-08-21",127.63999938964844,{"date":919,"close":920},"2025-08-22",129.0399932861328,{"date":922,"close":923},"2025-08-25",128.02000427246094,{"date":925,"close":926},"2025-08-26",128.07000732421875,{"date":928,"close":929},"2025-08-27",129.25,{"date":931,"close":932},"2025-08-28",129.0500030517578,{"date":934,"close":935},"2025-08-29",129.5399932861328,{"date":937,"close":938},"2025-09-02",128.42999267578125,{"date":940,"close":941},"2025-09-03",127.83000183105469,{"date":943,"close":944},"2025-09-04",127.93000030517578,{"date":946,"close":947},"2025-09-05",128.41000366210938,{"date":949,"close":950},"2025-09-08",128.10000610351562,{"date":952,"close":953},"2025-09-09",127.06999969482422,{"date":955,"close":956},"2025-09-10",125.94999694824219,{"date":958,"close":959},"2025-09-11",126.87999725341797,{"date":961,"close":962},"2025-09-12",126.12000274658203,{"date":964,"close":965},"2025-09-15",123.66999816894531,{"date":967,"close":968},"2025-09-16",125.72000122070312,{"date":970,"close":971},"2025-09-17",123.93000030517578,{"date":973,"close":974},"2025-09-18",124.04000091552734,{"date":976,"close":977},"2025-09-19",122.58999633789062,{"date":979,"close":980},"2025-09-22",122.08999633789062,{"date":982,"close":983},"2025-09-23",122.0999984741211,{"date":985,"close":986},"2025-09-24",122.16000366210938,{"date":988,"close":989},"2025-09-25",121.01000213623047,{"date":991,"close":992},"2025-09-26",121.04000091552734,{"date":994,"close":995},"2025-09-29",121.12999725341797,{"date":997,"close":998},"2025-09-30",122.11000061035156,{"date":1000,"close":1001},"2025-10-01",121.63999938964844,{"date":1003,"close":1004},"2025-10-02",119.5999984741211,{"date":1006,"close":1007},"2025-10-03",120.87000274658203,{"date":1009,"close":1010},"2025-10-06",120.2300033569336,{"date":1012,"close":1013},"2025-10-07",120.58000183105469,{"date":1015,"close":1001},"2025-10-08",{"date":1017,"close":1018},"2025-10-09",119.55000305175781,{"date":1020,"close":1021},"2025-10-10",119.7300033569336,{"date":1023,"close":1024},"2025-10-13",120.05999755859375,{"date":1026,"close":1027},"2025-10-14",120.91000366210938,{"date":1029,"close":1030},"2025-10-15",120.41000366210938,{"date":1032,"close":1033},"2025-10-16",120.4800033569336,{"date":1035,"close":1036},"2025-10-17",121.44999694824219,{"date":1038,"close":1039},"2025-10-20",121.54000091552734,{"date":1041,"close":1042},"2025-10-21",120.16999816894531,{"date":1044,"close":1010},"2025-10-22",{"date":1046,"close":1047},"2025-10-23",119.2300033569336,{"date":1049,"close":1050},"2025-10-24",118.12000274658203,{"date":1052,"close":1053},"2025-10-27",117.4800033569336,{"date":1055,"close":1056},"2025-10-28",117.62000274658203,{"date":1058,"close":1059},"2025-10-29",115.70999908447266,{"date":1061,"close":1062},"2025-10-30",115.2300033569336,{"date":1064,"close":1065},"2025-10-31",115.41000366210938,{"date":1067,"close":1068},"2025-11-03",114.12999725341797,{"date":1070,"close":1071},"2025-11-04",107.4000015258789,{"date":1073,"close":1074},"2025-11-05",107.69999694824219,{"date":1076,"close":1077},"2025-11-06",106.44999694824219,{"date":1079,"close":1080},"2025-11-07",108.48999786376953,{"date":1082,"close":1083},"2025-11-10",107.43000030517578,{"date":1085,"close":1086},"2025-11-11",109.30999755859375,{"date":1088,"close":1089},"2025-11-12",108.16999816894531,{"date":1091,"close":1074},"2025-11-13",{"date":1093,"close":1094},"2025-11-14",107.66000366210938,{"date":1096,"close":1097},"2025-11-17",107,{"date":1099,"close":1071},"2025-11-18",{"date":1101,"close":1102},"2025-11-19",106.95999908447266,{"date":1104,"close":1105},"2025-11-20",106.79000091552734,{"date":1107,"close":1108},"2025-11-21",107.62000274658203,{"date":1110,"close":1111},"2025-11-24",105.86000061035156,{"date":1113,"close":1114},"2025-11-25",107.22000122070312,{"date":1116,"close":1117},"2025-11-26",107.58000183105469,{"date":1119,"close":1120},"2025-11-28",107.54000091552734,{"date":1122,"close":1123},"2025-12-01",108.12999725341797,{"date":1125,"close":1126},"2025-12-02",107.68000030517578,{"date":1128,"close":1129},"2025-12-03",108.91000366210938,{"date":1131,"close":1132},"2025-12-04",108.23999786376953,{"date":1134,"close":1135},"2025-12-05",108.30999755859375,{"date":1137,"close":1138},"2025-12-08",106.48999786376953,{"date":1140,"close":1141},"2025-12-09",106.27999877929688,{"date":1143,"close":1144},"2025-12-10",108.73999786376953,{"date":1146,"close":1147},"2025-12-11",111.19999694824219,{"date":1149,"close":1150},"2025-12-12",112.41999816894531,{"date":1152,"close":1153},"2025-12-15",112.79000091552734,{"date":1155,"close":1156},"2025-12-16",112.23999786376953,{"date":1158,"close":1159},"2025-12-17",111.75,{"date":1161,"close":1162},"2025-12-18",111.31999969482422,{"date":1164,"close":1165},"2025-12-19",110.48999786376953,{"date":1167,"close":1168},"2025-12-22",111.05000305175781,{"date":1170,"close":1171},"2025-12-23",110.33000183105469,{"date":1173,"close":1174},"2025-12-24",111.0199966430664,{"date":1176,"close":1177},"2025-12-26",111.4000015258789,{"date":1179,"close":1180},"2025-12-29",111.26000213623047,{"date":1182,"close":1183},"2025-12-30",111.19000244140625,{"date":1185,"close":1186},"2025-12-31",110.26000213623047,{"date":1188,"close":1189},"2026-01-02",109.79000091552734,{"date":1191,"close":1192},"2026-01-05",110.41000366210938,{"date":1194,"close":1195},"2026-01-06",111.33999633789062,{"date":1197,"close":1198},"2026-01-07",110.4000015258789,{"date":1200,"close":1201},"2026-01-08",112.91000366210938,{"date":1203,"close":1204},"2026-01-09",113.56999969482422,{"date":1206,"close":1207},"2026-01-12",113.02999877929688,{"date":1209,"close":1207},"2026-01-13",{"date":1211,"close":1212},"2026-01-14",115.95999908447266,{"date":1214,"close":1215},"2026-01-15",116.73999786376953,{"date":1217,"close":1218},"2026-01-16",114.9000015258789,{"date":1220,"close":1221},"2026-01-20",114.98999786376953,{"date":1223,"close":1224},"2026-01-21",115.4800033569336,{"date":1226,"close":1227},"2026-01-22",115.91999816894531,{"date":1229,"close":1230},"2026-01-23",116.81999969482422,{"date":1232,"close":1233},"2026-01-26",116.69000244140625,{"date":1235,"close":1236},"2026-01-27",116.98999786376953,{"date":1238,"close":1239},"2026-01-28",116.44999694824219,{"date":1241,"close":1242},"2026-01-29",117.19999694824219,{"date":1244,"close":1245},"2026-01-30",118.0999984741211,{"date":1247,"close":1248},"2026-02-02",117.30999755859375,{"date":1250,"close":1030},"2026-02-03",{"date":1252,"close":1253},"2026-02-04",119.95999908447266,{"date":1255,"close":1256},"2026-02-05",118.88999938964844,{"date":1258,"close":1259},"2026-02-06",120.11000061035156,{"date":1261,"close":1262},"2026-02-09",119.29000091552734,{"date":1264,"close":1265},"2026-02-10",118.72000122070312,{"date":1267,"close":1268},"2026-02-11",119.88999938964844,{"date":1270,"close":1271},"2026-02-12",117.20999908447266,{"date":1273,"close":1274},"2026-02-13",118.30999755859375,{"date":1276,"close":1277},"2026-02-17",116.47000122070312,{"date":1279,"close":1280},"2026-02-18",116.41999816894531,{"date":1282,"close":1283},"2026-02-19",116.54000091552734,{"date":1285,"close":1286},"2026-02-20",117.16000366210938,{"date":1288,"close":1289},"2026-02-23",116.05999755859375,{"date":1291,"close":1292},"2026-02-24",117.91999816894531,{"date":1294,"close":1295},"2026-02-25",116.44000244140625,{"date":1297,"close":1298},"2026-02-26",117.13999938964844,{"date":1300,"close":1301},"2026-02-27",117.45999908447266,{"date":1303,"close":1304},"2026-03-02",116.97000122070312,{"date":1306,"close":1307},"2026-03-03",114.9800033569336,{"date":1309,"close":1310},"2026-03-04",113.68000030517578,{"date":1312,"close":1313},"2026-03-05",112.80000305175781,{"date":1315,"close":1316},"2026-03-06",114.83000183105469,{"date":1318,"close":1319},"2026-03-09",113.38999938964844,{"date":1321,"close":1322},"2026-03-10",112.58000183105469,{"date":1324,"close":1325},"2026-03-11",111.1500015258789,{"date":1327,"close":1162},"2026-03-12",{"date":1329,"close":1330},"2026-03-13",112.33000183105469,{"date":1332,"close":1333},"2026-03-16",112.0199966430664,{"date":1335,"close":1336},"2026-03-17",113.11000061035156,{"date":1338,"close":1339},"2026-03-18",111.3499984741211,{"date":1341,"close":1342},"2026-03-19",110.23999786376953,{"date":1344,"close":1345},"2026-03-20",109.16000366210938,{"date":1347,"close":1348},"2026-03-23",110.44999694824219,{"date":1350,"close":1351},"2026-03-24",110.05999755859375,{"date":1353,"close":1354},"2026-03-25",110.79000091552734,{"date":1356,"close":1357},"2026-03-26",111.81999969482422,{"date":1359,"close":1360},"2026-03-27",112.11000061035156,{"date":1362,"close":1363},"2026-03-30",112.44999694824219,{"date":1365,"close":1366},"2026-03-31",112.66000366210938,{"date":1368,"close":1180},"2026-04-01",{"date":1370,"close":1371},"2026-04-02",112.76000213623047,{"date":1373,"close":1374},"2026-04-06",114.26000213623047,{"date":1376,"close":1377},"2026-04-07",113.33000183105469,{"date":1379,"close":1380},"2026-04-08",113.55999755859375,{"date":150,"close":1382},114.93000030517578,{"date":1384,"close":1385},"2026-04-10",114.66000366210938,{"date":1387,"close":1388},"2026-04-13",113.58000183105469,{"date":1390,"close":1207},"2026-04-14",{"date":131,"close":1392},112.69999694824219,{"date":141,"close":1394},113.83000183105469,{"date":1396,"close":1397},"2026-04-17",115.25,{"date":1399,"close":1400},"2026-04-20",114.20999908447266,{"date":1402,"close":1403},"2026-04-21",113.19999694824219,{"date":1405,"close":1406},"2026-04-22",112.62000274658203,{"date":1408,"close":1409},"2026-04-23",112.88999938964844,{"date":1411,"close":1412},"2026-04-24",112.69000244140625,{"date":1414,"close":1415},"2026-04-27",113.01000213623047,{"date":1417,"close":1415},"2026-04-28",{"date":1419,"close":1420},"2026-04-29",111.70999908447266,{"date":1422,"close":1423},"2026-04-30",111.73999786376953,{"date":1425,"close":1426},"2026-05-01",110.43000030517578,{"date":1428,"close":1429},"2026-05-04",106.87999725341797,{"date":184,"close":1431},107.12999725341797,{"date":1433,"close":1434},"2026-05-06",106.37000274658203,{"date":1436,"close":1437},"2026-05-07",107.36000061035156,{"date":1439,"close":1440},"2026-05-08",107.38999938964844,{"date":1442,"close":1443},"2026-05-11",106.19999694824219,{"date":1445,"close":1446},"2026-05-12",106.76000213623047,{"date":1448,"close":1449},"2026-05-13",105.98999786376953,{"date":1451,"close":1452},"2026-05-14",102.25,{"date":1454,"close":1455},"2026-05-15",102.62000274658203,{"date":1457,"close":1458},"2026-05-18",101.41999816894531,{"date":1460,"close":1461},"2026-05-19",100.33999633789062,{"date":58,"close":1463},100.69999694824219,{"date":1465,"close":462},"2026-05-21",{"date":1467,"close":1468},"2026-05-22",102.41000366210938,{"date":1470,"close":1471},"2026-05-26",103.30000305175781,{"date":1473,"close":1474},"2026-05-27",103.95999908447266,{"date":1476,"close":1477},"2026-05-28",103.20999908447266,{"date":1479,"close":1480},"2026-05-29",101.44000244140625,{"date":1482,"close":1483},"2026-06-01",101.75,{"date":1485,"close":1486},"2026-06-02",101.12000274658203,{"date":1488,"close":1489},"2026-06-03",100.9000015258789,{"date":1491,"close":1492},"2026-06-04",99.45999908447266,{"date":1494,"close":1495},"2026-06-05",99.9800033569336,{"date":1497,"close":1498},"2026-06-08",99.66000366210938,{"date":1500,"close":1501},"2026-06-09",101.63999938964844,{"date":1503,"close":1504},"2026-06-10",102.54000091552734,{"date":1506,"close":1489},"2026-06-11",{"date":1508,"close":1509},"2026-06-12",101.58999633789062,{"date":1511,"close":1512},"2026-06-15",101.51000213623047,{"date":1514,"close":1515},"2026-06-16",100.80999755859375,{"date":1517,"close":1518},"2026-06-17",98.83999633789062,{"date":1520,"close":453},"2026-06-18",{"date":1522,"close":1523},"2026-06-22",97.41000366210938,{"date":1525,"close":1526},"2026-06-23",97.9800033569336,{"date":1528,"close":1529},"2026-06-24",98.11000061035156,{"date":1531,"close":1532},"2026-06-25",96.81999969482422,{"date":1534,"close":1535},"2026-06-26",97.5,{"date":1537,"close":1538},"2026-06-29",95.41000366210938,{"date":1540,"close":1541},"2026-06-30",94.70999908447266,{"date":46,"close":1543},95.62000274658203,{"date":1545,"close":1546},"2026-07-02",97.62000274658203,{"date":1548,"close":1549},"2026-07-06",99.29000091552734,{"date":1551,"close":1552},"2026-07-07",98.56999969482422,{"date":1554,"close":1555},"2026-07-08",97.95999908447266,{"date":1557,"close":1558},"2026-07-09",97.48999786376953,{"date":1560,"close":1561},"2026-07-10",98.75,{"date":1563,"close":1564},"2026-07-13",99.33999633789062,{"date":1566,"close":1567},"2026-07-14",98.19999694824219,{"date":1569,"close":1570},"2026-07-15",99.16999816894531,{"date":1572,"close":468},"2026-07-16",{"date":1574,"close":1575},"2026-07-17",102.55999755859375,{"date":1577,"close":1578},"2026-07-20",102.5199966430664,{"date":1580,"close":1581},"2026-07-21",101.80000305175781,{"date":1583,"close":1584},"2026-07-22",102.44999694824219,{"date":182,"close":1586},100.25,{"count":186,"fetchedAt":1588,"source":177},"2026-07-27T08:06:32.342Z",1785139592237]