[{"data":1,"prerenderedAt":1502},["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-KMI":25,"$fAdTct1uO6DT5xB2u5zAf3xxVfc7DowOtPXpxuxcKVEM":26,"ticker-mcap-KMI":177,"ticker-profile-KMI":187,"ticker-earnings-KMI":201,"ticker-congress-KMI":205,"i-lucide:info":1500},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1506307","KINDER MORGAN, INC.","Energy","KMI",[34,48,57,74,79,84,98,108,118,128,137,145],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T22:42:23.000Z","0001506307-26-000061-0","4","Pitta Michael J","VP and Chief Admin. Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013453\u002F000150630726000061\u002F0001506307-26-000061-index.htm",14468,80759,"M","2026-07-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001506307-26-000061-1",32.3,3523,77236,113792.9,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-07-20T22:41:06.000Z","0001506307-26-000059-0","Garthwaite Michael P.","VP (Pres., Products Pipelines)",32.516,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080127\u002F000150630726000059\u002F0001506307-26-000059-index.htm",1550,40193,50399.799999999996,"S","2026-07-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},33,"2026-06-17T21:35:14.000Z",{"cik":29,"filedAt":58,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":78,"signalQuality":70},"0001506307-26-000059-1",15915,56108,"Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":58,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":63,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001506307-26-000059-2",4145,51963,133883.5,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":67,"transactionDate":94,"intentLabel":69,"signalQuality":70,"insiderHistory":95},"2026-07-06T22:30:55.000Z","0001506307-26-000057-0","Schlosser John W","V.P. (President, Terminals)",31.904,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570469\u002F000150630726000057\u002F0001506307-26-000057-index.htm",6166,164208,196720.064,"2026-07-06",{"daysSinceLastFiling":96,"isFirstFiling":6,"priorFilingDate":97},31,"2026-06-05T00:00:00.000Z",{"cik":29,"filedAt":73,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":64,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":104,"intentLabel":69,"signalQuality":70,"insiderHistory":105},"0001506307-26-000053-0",31.437,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080127\u002F000150630726000053\u002F0001506307-26-000053-index.htm",41743,48727.35,"2026-06-16",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},29,"2026-05-19T00:00:00.000Z",{"cik":29,"filedAt":97,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":91,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":114,"intentLabel":69,"signalQuality":70,"insiderHistory":115},"0001506307-26-000051-0",31.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570469\u002F000150630726000051\u002F0001506307-26-000051-index.htm",170374,196263.78,"2026-06-05",{"daysSinceLastFiling":116,"isFirstFiling":6,"priorFilingDate":117},30,"2026-05-05T23:20:19.000Z",{"cik":29,"filedAt":107,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":64,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":67,"transactionDate":124,"intentLabel":69,"signalQuality":70,"insiderHistory":125},"0001506307-26-000045-0",33.646,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080127\u002F000150630726000045\u002F0001506307-26-000045-index.htm",43293,52151.3,"2026-05-18",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},32,"2026-04-17T00:00:00.000Z",{"cik":29,"filedAt":117,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":91,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":67,"transactionDate":134,"intentLabel":69,"signalQuality":70,"insiderHistory":135},"0001506307-26-000039-0",32.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570469\u002F000150630726000039\u002F0001506307-26-000039-index.htm",176540,199840.05999999997,"2026-05-05",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":136},"2026-04-06T00:00:00.000Z",{"cik":29,"filedAt":127,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":64,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":67,"transactionDate":143,"intentLabel":69,"signalQuality":70,"insiderHistory":144},"0001506307-26-000031-0",31.721,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080127\u002F000150630726000031\u002F0001506307-26-000031-index.htm",44843,49167.55,"2026-04-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":91,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":67,"transactionDate":151,"intentLabel":69,"signalQuality":70,"insiderHistory":152},"0001506307-26-000028-0",32.934,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570469\u002F000150630726000028\u002F0001506307-26-000028-index.htm",182706,203071.044,"2026-04-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"OKLO","Oklo Inc.",{"ticker":159,"issuerName":160},"PBF","PBF Energy Inc.",{"ticker":162,"issuerName":163},"VST","Vistra Corp.",{"ticker":165,"issuerName":166},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":168,"issuerName":169},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":171,"issuerName":172},"VG","Venture Global, Inc.",{"count":174,"fetchedAt":175,"source":176},12,"2026-07-29T02:08:16.085Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},73107775732.94588,"fresh","2026-07-24",5,"2026-04-23",{"count":185,"fetchedAt":186,"source":176},1,"2026-07-29T02:08:16.087Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Kimberly Allen Dang","Oil & Gas Midstream",10933,"2011-02-11","US","TX","Houston","https:\u002F\u002Fwww.kindermorgan.com",0.539,"25.6-34.81","2026-07-01T13:00:54.841Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":186,"source":176},{"data":206,"meta":1498},{"congressTrades":207,"insiderTrades":208,"priceHistory":221,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":63,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":67,"transactionDate":94},{"cik":29,"filedAt":73,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":64,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":91,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":114},{"cik":29,"filedAt":107,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":64,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":67,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":91,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":67,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":64,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":67,"transactionDate":143},{"cik":29,"filedAt":136,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":91,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":67,"transactionDate":151},[222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,381,384,387,390,393,396,399,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,468,471,474,477,480,483,486,488,491,494,497,500,503,505,508,510,513,516,519,521,524,527,529,532,535,538,541,543,545,547,550,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,595,597,599,602,604,607,610,613,616,619,622,624,627,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,707,710,713,716,719,722,725,727,730,733,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,832,835,838,841,843,846,849,852,854,857,860,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,908,911,914,917,920,923,925,927,930,932,934,937,940,942,945,947,950,953,956,959,961,963,965,968,970,973,975,978,980,982,984,987,990,993,996,999,1002,1005,1007,1010,1012,1015,1018,1021,1023,1026,1029,1031,1033,1035,1038,1041,1043,1046,1048,1050,1053,1056,1059,1062,1064,1067,1069,1071,1073,1075,1077,1079,1081,1083,1086,1089,1092,1095,1097,1100,1103,1105,1107,1109,1112,1115,1118,1120,1123,1125,1128,1131,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1299,1301,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1331,1334,1337,1339,1342,1345,1348,1351,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1412,1414,1417,1420,1422,1425,1427,1430,1431,1434,1437,1439,1441,1444,1447,1449,1452,1455,1458,1461,1462,1465,1468,1471,1474,1477,1479,1482,1483,1486,1489,1492,1494,1496],{"date":223,"close":224},"2021-07-30",17.3799991607666,{"date":226,"close":227},"2021-08-06",17.1200008392334,{"date":229,"close":230},"2021-08-13",17.209999084472656,{"date":232,"close":233},"2021-08-20",15.9399995803833,{"date":235,"close":236},"2021-08-27",16.59000015258789,{"date":238,"close":239},"2021-09-03",16.34000015258789,{"date":241,"close":242},"2021-09-10",15.970000267028809,{"date":244,"close":245},"2021-09-17",15.960000038146973,{"date":247,"close":248},"2021-09-24",16.530000686645508,{"date":250,"close":251},"2021-10-01",16.90999984741211,{"date":253,"close":254},"2021-10-08",17.469999313354492,{"date":256,"close":257},"2021-10-15",18.459999084472656,{"date":259,"close":260},"2021-10-22",17.670000076293945,{"date":262,"close":263},"2021-10-29",16.75,{"date":265,"close":266},"2021-11-05",16.950000762939453,{"date":268,"close":269},"2021-11-12",16.68000030517578,{"date":271,"close":272},"2021-11-19",16.15999984741211,{"date":274,"close":275},"2021-11-26",16.260000228881836,{"date":277,"close":278},"2021-12-03",15.59000015258789,{"date":280,"close":272},"2021-12-10",{"date":282,"close":283},"2021-12-17",15.600000381469727,{"date":285,"close":286},"2021-12-23",15.640000343322754,{"date":288,"close":289},"2021-12-31",15.859999656677246,{"date":291,"close":292},"2022-01-07",17.270000457763672,{"date":294,"close":295},"2022-01-14",17.889999389648438,{"date":297,"close":298},"2022-01-21",17.3700008392334,{"date":300,"close":301},"2022-01-28",17.200000762939453,{"date":303,"close":304},"2022-02-04",17.350000381469727,{"date":306,"close":307},"2022-02-11",17.540000915527344,{"date":309,"close":310},"2022-02-18",16.600000381469727,{"date":312,"close":313},"2022-02-25",17.06999969482422,{"date":315,"close":316},"2022-03-04",18.84000015258789,{"date":318,"close":319},"2022-03-11",18.100000381469727,{"date":321,"close":322},"2022-03-18",17.360000610351562,{"date":324,"close":325},"2022-03-25",19.06999969482422,{"date":327,"close":328},"2022-04-01",19.219999313354492,{"date":330,"close":331},"2022-04-08",19.479999542236328,{"date":333,"close":334},"2022-04-14",19.3700008392334,{"date":336,"close":337},"2022-04-22",19.149999618530273,{"date":339,"close":340},"2022-04-29",18.149999618530273,{"date":342,"close":343},"2022-05-06",19.299999237060547,{"date":345,"close":346},"2022-05-13",18.739999771118164,{"date":348,"close":349},"2022-05-20",19.030000686645508,{"date":351,"close":352},"2022-05-27",19.940000534057617,{"date":354,"close":355},"2022-06-03",19.93000030517578,{"date":357,"close":349},"2022-06-10",{"date":359,"close":360},"2022-06-17",16.049999237060547,{"date":362,"close":363},"2022-06-24",16.479999542236328,{"date":365,"close":366},"2022-07-01",16.979999542236328,{"date":368,"close":369},"2022-07-08",16.969999313354492,{"date":371,"close":372},"2022-07-15",16.760000228881836,{"date":374,"close":375},"2022-07-22",17.649999618530273,{"date":377,"close":378},"2022-07-29",17.989999771118164,{"date":380,"close":254},"2022-08-05",{"date":382,"close":383},"2022-08-12",18.690000534057617,{"date":385,"close":386},"2022-08-19",18.719999313354492,{"date":388,"close":389},"2022-08-26",18.989999771118164,{"date":391,"close":392},"2022-09-02",18.219999313354492,{"date":394,"close":395},"2022-09-09",18.309999465942383,{"date":397,"close":398},"2022-09-16",17.850000381469727,{"date":400,"close":248},"2022-09-23",{"date":402,"close":403},"2022-09-30",16.639999389648438,{"date":405,"close":406},"2022-10-07",17.239999771118164,{"date":408,"close":409},"2022-10-14",17.190000534057617,{"date":411,"close":412},"2022-10-21",17.520000457763672,{"date":414,"close":415},"2022-10-28",17.770000457763672,{"date":417,"close":418},"2022-11-04",18.170000076293945,{"date":420,"close":383},"2022-11-11",{"date":422,"close":423},"2022-11-18",18.420000076293945,{"date":425,"close":426},"2022-11-25",18.6299991607666,{"date":428,"close":429},"2022-12-02",19,{"date":431,"close":432},"2022-12-09",17.450000762939453,{"date":434,"close":435},"2022-12-16",17.690000534057617,{"date":437,"close":438},"2022-12-23",18.139999389648438,{"date":440,"close":441},"2022-12-30",18.079999923706055,{"date":443,"close":444},"2023-01-06",18.579999923706055,{"date":446,"close":447},"2023-01-13",18.850000381469727,{"date":449,"close":450},"2023-01-20",18.639999389648438,{"date":452,"close":453},"2023-01-27",18.65999984741211,{"date":455,"close":456},"2023-02-03",18.280000686645508,{"date":458,"close":459},"2023-02-10",18.360000610351562,{"date":461,"close":462},"2023-02-17",17.729999542236328,{"date":464,"close":465},"2023-02-24",17.440000534057617,{"date":467,"close":375},"2023-03-03",{"date":469,"close":470},"2023-03-10",16.770000457763672,{"date":472,"close":473},"2023-03-17",16.280000686645508,{"date":475,"close":476},"2023-03-24",16.790000915527344,{"date":478,"close":479},"2023-03-31",17.510000228881836,{"date":481,"close":482},"2023-04-06",17.709999084472656,{"date":484,"close":485},"2023-04-14",17.809999465942383,{"date":487,"close":298},"2023-04-21",{"date":489,"close":490},"2023-04-28",17.149999618530273,{"date":492,"close":493},"2023-05-05",17.040000915527344,{"date":495,"close":496},"2023-05-12",16.799999237060547,{"date":498,"close":499},"2023-05-19",16.520000457763672,{"date":501,"close":502},"2023-05-26",16.209999084472656,{"date":504,"close":263},"2023-06-02",{"date":506,"close":507},"2023-06-09",17.030000686645508,{"date":509,"close":493},"2023-06-16",{"date":511,"close":512},"2023-06-23",16.31999969482422,{"date":514,"close":515},"2023-06-30",17.219999313354492,{"date":517,"close":518},"2023-07-07",16.920000076293945,{"date":520,"close":230},"2023-07-14",{"date":522,"close":523},"2023-07-21",17.799999237060547,{"date":525,"close":526},"2023-07-28",17.56999969482422,{"date":528,"close":322},"2023-08-04",{"date":530,"close":531},"2023-08-11",17.780000686645508,{"date":533,"close":534},"2023-08-18",17.43000030517578,{"date":536,"close":537},"2023-08-25",17.34000015258789,{"date":539,"close":540},"2023-09-01",17.139999389648438,{"date":542,"close":496},"2023-09-08",{"date":544,"close":313},"2023-09-15",{"date":546,"close":310},"2023-09-22",{"date":548,"close":549},"2023-09-29",16.579999923706055,{"date":551,"close":275},"2023-10-06",{"date":553,"close":554},"2023-10-13",17.110000610351562,{"date":556,"close":557},"2023-10-20",16.989999771118164,{"date":559,"close":560},"2023-10-27",16.3700008392334,{"date":562,"close":563},"2023-11-03",16.8700008392334,{"date":565,"close":566},"2023-11-10",16.440000534057617,{"date":568,"close":569},"2023-11-17",16.959999084472656,{"date":571,"close":304},"2023-11-24",{"date":573,"close":574},"2023-12-01",17.75,{"date":576,"close":577},"2023-12-08",17.700000762939453,{"date":579,"close":580},"2023-12-15",17.489999771118164,{"date":582,"close":583},"2023-12-22",17.719999313354492,{"date":585,"close":586},"2023-12-29",17.639999389648438,{"date":588,"close":589},"2024-01-05",18.020000457763672,{"date":591,"close":592},"2024-01-12",17.969999313354492,{"date":594,"close":301},"2024-01-19",{"date":596,"close":465},"2024-01-26",{"date":598,"close":569},"2024-02-02",{"date":600,"close":601},"2024-02-09",16.610000610351562,{"date":603,"close":554},"2024-02-16",{"date":605,"close":606},"2024-02-23",17.25,{"date":608,"close":609},"2024-03-01",17.459999084472656,{"date":611,"close":612},"2024-03-08",17.829999923706055,{"date":614,"close":615},"2024-03-15",17.600000381469727,{"date":617,"close":618},"2024-03-22",18.059999465942383,{"date":620,"close":621},"2024-03-28",18.34000015258789,{"date":623,"close":257},"2024-04-05",{"date":625,"close":626},"2024-04-12",18.1299991607666,{"date":628,"close":316},"2024-04-19",{"date":630,"close":631},"2024-04-26",18.68000030517578,{"date":633,"close":634},"2024-05-03",18.56999969482422,{"date":636,"close":637},"2024-05-10",19.079999923706055,{"date":639,"close":640},"2024-05-17",19.700000762939453,{"date":642,"close":325},"2024-05-24",{"date":644,"close":645},"2024-05-31",19.489999771118164,{"date":647,"close":648},"2024-06-07",19.6200008392334,{"date":650,"close":651},"2024-06-14",19.59000015258789,{"date":653,"close":654},"2024-06-21",19.709999084472656,{"date":656,"close":657},"2024-06-28",19.8700008392334,{"date":659,"close":660},"2024-07-05",19.889999389648438,{"date":662,"close":663},"2024-07-12",20.190000534057617,{"date":665,"close":666},"2024-07-19",21.489999771118164,{"date":668,"close":669},"2024-07-26",21.3700008392334,{"date":671,"close":672},"2024-08-02",20.68000030517578,{"date":674,"close":675},"2024-08-09",21.020000457763672,{"date":677,"close":678},"2024-08-16",21.079999923706055,{"date":680,"close":681},"2024-08-23",21.280000686645508,{"date":683,"close":684},"2024-08-30",21.56999969482422,{"date":686,"close":687},"2024-09-06",21.1299991607666,{"date":689,"close":690},"2024-09-13",21.139999389648438,{"date":692,"close":693},"2024-09-20",21.790000915527344,{"date":695,"close":693},"2024-09-27",{"date":697,"close":698},"2024-10-04",23.6200008392334,{"date":700,"close":701},"2024-10-11",24.700000762939453,{"date":703,"close":704},"2024-10-18",24.950000762939453,{"date":706,"close":704},"2024-10-25",{"date":708,"close":709},"2024-11-01",24.18000030517578,{"date":711,"close":712},"2024-11-08",26.8799991607666,{"date":714,"close":715},"2024-11-15",27.270000457763672,{"date":717,"close":718},"2024-11-22",28.489999771118164,{"date":720,"close":721},"2024-11-29",28.270000457763672,{"date":723,"close":724},"2024-12-06",27.770000457763672,{"date":726,"close":712},"2024-12-13",{"date":728,"close":729},"2024-12-20",26.850000381469727,{"date":731,"close":732},"2024-12-27",27.18000030517578,{"date":734,"close":721},"2025-01-03",{"date":736,"close":737},"2025-01-10",28.15999984741211,{"date":739,"close":740},"2025-01-17",30.309999465942383,{"date":742,"close":743},"2025-01-24",30.270000457763672,{"date":745,"close":746},"2025-01-31",27.479999542236328,{"date":748,"close":749},"2025-02-07",27.040000915527344,{"date":751,"close":752},"2025-02-14",26.549999237060547,{"date":754,"close":755},"2025-02-21",26.40999984741211,{"date":757,"close":758},"2025-02-28",27.100000381469727,{"date":760,"close":761},"2025-03-07",26.139999389648438,{"date":763,"close":758},"2025-03-14",{"date":765,"close":766},"2025-03-21",27.93000030517578,{"date":768,"close":769},"2025-03-28",28.3700008392334,{"date":771,"close":772},"2025-04-04",25.290000915527344,{"date":774,"close":775},"2025-04-11",26.469999313354492,{"date":777,"close":758},"2025-04-17",{"date":779,"close":729},"2025-04-25",{"date":781,"close":782},"2025-05-02",26.829999923706055,{"date":784,"close":785},"2025-05-09",27.309999465942383,{"date":787,"close":788},"2025-05-16",28.09000015258789,{"date":790,"close":791},"2025-05-23",27.860000610351562,{"date":793,"close":794},"2025-05-30",28.040000915527344,{"date":796,"close":797},"2025-06-06",28.139999389648438,{"date":799,"close":800},"2025-06-13",27.639999389648438,{"date":802,"close":803},"2025-06-20",28.010000228881836,{"date":805,"close":806},"2025-06-27",28.979999542236328,{"date":808,"close":809},"2025-07-03",28.40999984741211,{"date":811,"close":812},"2025-07-11",27.84000015258789,{"date":814,"close":815},"2025-07-18",27.8799991607666,{"date":817,"close":818},"2025-07-23",26.809999465942383,{"date":820,"close":821},"2025-07-24",27.420000076293945,{"date":823,"close":824},"2025-07-25",27.389999389648438,{"date":826,"close":827},"2025-07-28",27.209999084472656,{"date":829,"close":815},"2025-07-29",{"date":831,"close":803},"2025-07-30",{"date":833,"close":834},"2025-07-31",28.059999465942383,{"date":836,"close":837},"2025-08-01",28.100000381469727,{"date":839,"close":840},"2025-08-04",28.280000686645508,{"date":842,"close":794},"2025-08-05",{"date":844,"close":845},"2025-08-06",26.75,{"date":847,"close":848},"2025-08-07",26.760000228881836,{"date":850,"close":851},"2025-08-08",26.889999389648438,{"date":853,"close":851},"2025-08-11",{"date":855,"close":856},"2025-08-12",26.559999465942383,{"date":858,"close":859},"2025-08-13",26.8700008392334,{"date":861,"close":729},"2025-08-14",{"date":863,"close":864},"2025-08-15",26.670000076293945,{"date":866,"close":867},"2025-08-18",26.229999542236328,{"date":869,"close":870},"2025-08-19",26.399999618530273,{"date":872,"close":873},"2025-08-20",26.56999969482422,{"date":875,"close":876},"2025-08-21",26.81999969482422,{"date":878,"close":879},"2025-08-22",26.700000762939453,{"date":881,"close":882},"2025-08-25",26.479999542236328,{"date":884,"close":885},"2025-08-26",26.6200008392334,{"date":887,"close":782},"2025-08-27",{"date":889,"close":890},"2025-08-28",27.010000228881836,{"date":892,"close":893},"2025-08-29",26.979999542236328,{"date":895,"close":896},"2025-09-02",26.739999771118164,{"date":898,"close":899},"2025-09-03",26.729999542236328,{"date":901,"close":902},"2025-09-04",26.709999084472656,{"date":904,"close":905},"2025-09-05",26.59000015258789,{"date":907,"close":882},"2025-09-08",{"date":909,"close":910},"2025-09-09",26.639999389648438,{"date":912,"close":913},"2025-09-10",27.3799991607666,{"date":915,"close":916},"2025-09-11",27.56999969482422,{"date":918,"close":919},"2025-09-12",27.579999923706055,{"date":921,"close":922},"2025-09-15",27.360000610351562,{"date":924,"close":827},"2025-09-16",{"date":926,"close":916},"2025-09-17",{"date":928,"close":929},"2025-09-18",27.670000076293945,{"date":931,"close":821},"2025-09-19",{"date":933,"close":732},"2025-09-22",{"date":935,"close":936},"2025-09-23",27.469999313354492,{"date":938,"close":939},"2025-09-24",27.81999969482422,{"date":941,"close":766},"2025-09-25",{"date":943,"close":944},"2025-09-26",28.209999084472656,{"date":946,"close":769},"2025-09-29",{"date":948,"close":949},"2025-09-30",28.309999465942383,{"date":951,"close":952},"2025-10-01",28.299999237060547,{"date":954,"close":955},"2025-10-02",28.219999313354492,{"date":957,"close":958},"2025-10-03",28.459999084472656,{"date":960,"close":766},"2025-10-06",{"date":962,"close":803},"2025-10-07",{"date":964,"close":797},"2025-10-08",{"date":966,"close":967},"2025-10-09",27.520000457763672,{"date":969,"close":758},"2025-10-10",{"date":971,"close":972},"2025-10-13",27.34000015258789,{"date":974,"close":785},"2025-10-14",{"date":976,"close":977},"2025-10-15",27.610000610351562,{"date":979,"close":827},"2025-10-16",{"date":981,"close":913},"2025-10-17",{"date":983,"close":967},"2025-10-20",{"date":985,"close":986},"2025-10-21",27.5,{"date":988,"close":989},"2025-10-22",27.559999465942383,{"date":991,"close":992},"2025-10-23",26.25,{"date":994,"close":995},"2025-10-24",25.860000610351562,{"date":997,"close":998},"2025-10-27",26.149999618530273,{"date":1000,"close":1001},"2025-10-28",26.079999923706055,{"date":1003,"close":1004},"2025-10-29",25.899999618530273,{"date":1006,"close":1001},"2025-10-30",{"date":1008,"close":1009},"2025-10-31",26.190000534057617,{"date":1011,"close":1001},"2025-11-03",{"date":1013,"close":1014},"2025-11-04",25.84000015258789,{"date":1016,"close":1017},"2025-11-05",25.920000076293945,{"date":1019,"close":1020},"2025-11-06",26.1200008392334,{"date":1022,"close":752},"2025-11-07",{"date":1024,"close":1025},"2025-11-10",27.059999465942383,{"date":1027,"close":1028},"2025-11-11",26.940000534057617,{"date":1030,"close":890},"2025-11-12",{"date":1032,"close":851},"2025-11-13",{"date":1034,"close":821},"2025-11-14",{"date":1036,"close":1037},"2025-11-17",27.139999389648438,{"date":1039,"close":1040},"2025-11-18",27.09000015258789,{"date":1042,"close":876},"2025-11-19",{"date":1044,"close":1045},"2025-11-20",26.719999313354492,{"date":1047,"close":893},"2025-11-21",{"date":1049,"close":876},"2025-11-24",{"date":1051,"close":1052},"2025-11-25",26.520000457763672,{"date":1054,"close":1055},"2025-11-26",26.950000762939453,{"date":1057,"close":1058},"2025-11-28",27.31999969482422,{"date":1060,"close":1061},"2025-12-01",27.290000915527344,{"date":1063,"close":729},"2025-12-02",{"date":1065,"close":1066},"2025-12-03",27.170000076293945,{"date":1068,"close":812},"2025-12-04",{"date":1070,"close":724},"2025-12-05",{"date":1072,"close":1061},"2025-12-08",{"date":1074,"close":1058},"2025-12-09",{"date":1076,"close":905},"2025-12-10",{"date":1078,"close":876},"2025-12-11",{"date":1080,"close":899},"2025-12-12",{"date":1082,"close":1045},"2025-12-15",{"date":1084,"close":1085},"2025-12-16",26.329999923706055,{"date":1087,"close":1088},"2025-12-17",26.649999618530273,{"date":1090,"close":1091},"2025-12-18",26.34000015258789,{"date":1093,"close":1094},"2025-12-19",26.489999771118164,{"date":1096,"close":851},"2025-12-22",{"date":1098,"close":1099},"2025-12-23",27.280000686645508,{"date":1101,"close":1102},"2025-12-24",27.190000534057617,{"date":1104,"close":1102},"2025-12-26",{"date":1106,"close":913},"2025-12-29",{"date":1108,"close":919},"2025-12-30",{"date":1110,"close":1111},"2025-12-31",27.489999771118164,{"date":1113,"close":1114},"2026-01-02",27.709999084472656,{"date":1116,"close":1117},"2026-01-05",27.899999618530273,{"date":1119,"close":876},"2026-01-06",{"date":1121,"close":1122},"2026-01-07",27,{"date":1124,"close":715},"2026-01-08",{"date":1126,"close":1127},"2026-01-09",27.1200008392334,{"date":1129,"close":1130},"2026-01-12",26.920000076293945,{"date":1132,"close":913},"2026-01-13",{"date":1134,"close":1135},"2026-01-14",27.530000686645508,{"date":1137,"close":1138},"2026-01-15",27.40999984741211,{"date":1140,"close":1141},"2026-01-16",27.959999084472656,{"date":1143,"close":1141},"2026-01-20",{"date":1145,"close":1146},"2026-01-21",28.579999923706055,{"date":1148,"close":1149},"2026-01-22",29.690000534057617,{"date":1151,"close":1152},"2026-01-23",29.56999969482422,{"date":1154,"close":1155},"2026-01-26",29.34000015258789,{"date":1157,"close":1158},"2026-01-27",29.59000015258789,{"date":1160,"close":1161},"2026-01-28",30.06999969482422,{"date":1163,"close":1164},"2026-01-29",30.239999771118164,{"date":1166,"close":1167},"2026-01-30",30.489999771118164,{"date":1169,"close":1170},"2026-02-02",29.610000610351562,{"date":1172,"close":1173},"2026-02-03",30.31999969482422,{"date":1175,"close":1176},"2026-02-04",30.059999465942383,{"date":1178,"close":1179},"2026-02-05",30.329999923706055,{"date":1181,"close":1182},"2026-02-06",30.5,{"date":1184,"close":1185},"2026-02-09",30.989999771118164,{"date":1187,"close":1188},"2026-02-10",31.010000228881836,{"date":1190,"close":1191},"2026-02-11",31.450000762939453,{"date":1193,"close":1194},"2026-02-12",31.690000534057617,{"date":1196,"close":1197},"2026-02-13",32.31999969482422,{"date":1199,"close":1200},"2026-02-17",32.130001068115234,{"date":1202,"close":1203},"2026-02-18",32.290000915527344,{"date":1205,"close":1206},"2026-02-19",32.540000915527344,{"date":1208,"close":1209},"2026-02-20",32.72999954223633,{"date":1211,"close":1212},"2026-02-23",32.70000076293945,{"date":1214,"close":1215},"2026-02-24",32.689998626708984,{"date":1217,"close":1218},"2026-02-25",32.77000045776367,{"date":1220,"close":1221},"2026-02-26",33.060001373291016,{"date":1223,"close":1224},"2026-02-27",33.27000045776367,{"date":1226,"close":1227},"2026-03-02",33.88999938964844,{"date":1229,"close":1230},"2026-03-03",33.959999084472656,{"date":1232,"close":1233},"2026-03-04",33.91999816894531,{"date":1235,"close":1236},"2026-03-05",33.38999938964844,{"date":1238,"close":1239},"2026-03-06",33.58000183105469,{"date":1241,"close":1242},"2026-03-09",33.29999923706055,{"date":1244,"close":1245},"2026-03-10",32.959999084472656,{"date":1247,"close":1248},"2026-03-11",33.08000183105469,{"date":1250,"close":1251},"2026-03-12",33.36000061035156,{"date":1253,"close":1236},"2026-03-13",{"date":1255,"close":1256},"2026-03-16",33.310001373291016,{"date":1258,"close":1224},"2026-03-17",{"date":1260,"close":1261},"2026-03-18",32.61000061035156,{"date":1263,"close":1264},"2026-03-19",33.439998626708984,{"date":1266,"close":1267},"2026-03-20",32.84000015258789,{"date":1269,"close":1270},"2026-03-23",33.709999084472656,{"date":1272,"close":1273},"2026-03-24",33.93000030517578,{"date":1275,"close":1276},"2026-03-25",33.97999954223633,{"date":1278,"close":1279},"2026-03-26",34.06999969482422,{"date":1281,"close":1282},"2026-03-27",34.029998779296875,{"date":1284,"close":1285},"2026-03-30",33.650001525878906,{"date":1287,"close":1288},"2026-03-31",33.529998779296875,{"date":1290,"close":1291},"2026-04-01",32.880001068115234,{"date":1293,"close":1294},"2026-04-02",32.970001220703125,{"date":151,"close":1296},33.189998626708984,{"date":1298,"close":1242},"2026-04-07",{"date":1300,"close":1245},"2026-04-08",{"date":1302,"close":1294},"2026-04-09",{"date":1304,"close":1305},"2026-04-10",32.68000030517578,{"date":1307,"close":1308},"2026-04-13",32.06999969482422,{"date":1310,"close":1311},"2026-04-14",31.649999618530273,{"date":1313,"close":1314},"2026-04-15",31.700000762939453,{"date":143,"close":1316},31.790000915527344,{"date":1318,"close":1319},"2026-04-17",32.02000045776367,{"date":1321,"close":1322},"2026-04-20",31.940000534057617,{"date":1324,"close":1325},"2026-04-21",31.56999969482422,{"date":1327,"close":1328},"2026-04-22",31.809999465942383,{"date":183,"close":1330},31.729999542236328,{"date":1332,"close":1333},"2026-04-24",31.739999771118164,{"date":1335,"close":1336},"2026-04-27",30.950000762939453,{"date":1338,"close":1316},"2026-04-28",{"date":1340,"close":1341},"2026-04-29",31.84000015258789,{"date":1343,"close":1344},"2026-04-30",32.869998931884766,{"date":1346,"close":1347},"2026-05-01",32.529998779296875,{"date":1349,"close":1350},"2026-05-04",32.470001220703125,{"date":134,"close":1203},{"date":1353,"close":1354},"2026-05-06",31.579999923706055,{"date":1356,"close":1357},"2026-05-07",31.520000457763672,{"date":1359,"close":1360},"2026-05-08",31.40999984741211,{"date":1362,"close":1363},"2026-05-11",32.25,{"date":1365,"close":1366},"2026-05-12",32.45000076293945,{"date":1368,"close":1369},"2026-05-13",32.810001373291016,{"date":1371,"close":1372},"2026-05-14",33.400001525878906,{"date":1374,"close":1375},"2026-05-15",33.630001068115234,{"date":124,"close":1377},33.779998779296875,{"date":1379,"close":1380},"2026-05-19",34.310001373291016,{"date":1382,"close":1383},"2026-05-20",33.59000015258789,{"date":1385,"close":1386},"2026-05-21",33.5,{"date":1388,"close":1389},"2026-05-22",33.790000915527344,{"date":1391,"close":1344},"2026-05-26",{"date":1393,"close":1394},"2026-05-27",32.220001220703125,{"date":1396,"close":1397},"2026-05-28",31.90999984741211,{"date":1399,"close":1400},"2026-05-29",31.079999923706055,{"date":1402,"close":1403},"2026-06-01",30.850000381469727,{"date":1405,"close":1406},"2026-06-02",31.440000534057617,{"date":1408,"close":1409},"2026-06-03",31.3700008392334,{"date":1411,"close":1314},"2026-06-04",{"date":114,"close":1413},31.68000030517578,{"date":1415,"close":1416},"2026-06-08",31.290000915527344,{"date":1418,"close":1419},"2026-06-09",31.34000015258789,{"date":1421,"close":1341},"2026-06-10",{"date":1423,"close":1424},"2026-06-11",31.360000610351562,{"date":1426,"close":1322},"2026-06-12",{"date":1428,"close":1429},"2026-06-15",31.459999084472656,{"date":104,"close":1406},{"date":1432,"close":1433},"2026-06-17",31.329999923706055,{"date":1435,"close":1436},"2026-06-18",31.59000015258789,{"date":1438,"close":1363},"2026-06-22",{"date":1440,"close":1206},"2026-06-23",{"date":1442,"close":1443},"2026-06-24",32.59000015258789,{"date":1445,"close":1446},"2026-06-25",33.0099983215332,{"date":1448,"close":1296},"2026-06-26",{"date":1450,"close":1451},"2026-06-29",32.27000045776367,{"date":1453,"close":1454},"2026-06-30",31.969999313354492,{"date":1456,"close":1457},"2026-07-01",31.719999313354492,{"date":1459,"close":1460},"2026-07-02",32.060001373291016,{"date":94,"close":1194},{"date":1463,"close":1464},"2026-07-07",32.4900016784668,{"date":1466,"close":1467},"2026-07-08",32.47999954223633,{"date":1469,"close":1470},"2026-07-09",32.400001525878906,{"date":1472,"close":1473},"2026-07-10",32.119998931884766,{"date":1475,"close":1476},"2026-07-13",32.2400016784668,{"date":1478,"close":1206},"2026-07-14",{"date":1480,"close":1481},"2026-07-15",32.20000076293945,{"date":68,"close":1206},{"date":1484,"close":1485},"2026-07-17",32.29999923706055,{"date":1487,"close":1488},"2026-07-20",32.58000183105469,{"date":1490,"close":1491},"2026-07-21",32.380001068115234,{"date":1493,"close":1464},"2026-07-22",{"date":1495,"close":1218},"2026-07-23",{"date":181,"close":1497},32.86000061035156,{"count":185,"fetchedAt":1499,"source":176},"2026-07-29T02:08:16.096Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1501},"\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>",1785290896024]