[{"data":1,"prerenderedAt":1597},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-MLM":25,"$fMXEq8X3r2Z3023lQYollpBsq2D417bdO2WE8R9gl_iQ":26,"ticker-mcap-MLM":164,"ticker-profile-MLM":174,"ticker-earnings-MLM":188,"ticker-congress-MLM":192},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"916076","MARTIN MARIETTA MATERIALS INC","Mining","MLM",[34,50,57,64,71,77,82,88,91,95,100,105,110,119,128,134],{"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0000916076-26-000073-0","4","Pike Thomas","","D",581.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471570\u002F000091607626000073\u002F0000916076-26-000073-index.htm",59,4963,34316.76,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000916076-26-000075-0","WAJSGRAS DAVID C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193800\u002F000091607626000075\u002F0000916076-26-000075-index.htm",69,5028,40133.159999999996,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000916076-26-000071-0","LYONS MARTIN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190099\u002F000091607626000071\u002F0000916076-26-000071-index.htm",61,374,35480.04,{"cik":29,"filedAt":65,"filingId":66,"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":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-05-18T21:40:13.000Z","0000916076-26-000069-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193800\u002F000091607626000069\u002F0000916076-26-000069-index.htm",313,4959,"2026-05-14",{"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":4,"rawFilingUrl":75,"shares":68,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-05-18T21:38:32.000Z","0000916076-26-000068-0","SLAGER DONALD W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245142\u002F000091607626000068\u002F0000916076-26-000068-index.htm",5064,{"cik":29,"filedAt":78,"filingId":79,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-05-18T21:37:55.000Z","0000916076-26-000067-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471570\u002F000091607626000067\u002F0000916076-26-000067-index.htm",4904,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":68,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0000916076-26-000065-0","Mack Mary T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689162\u002F000091607626000065\u002F0000916076-26-000065-index.htm",914,{"cik":29,"filedAt":83,"filingId":89,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0000916076-26-000064-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190099\u002F000091607626000064\u002F0000916076-26-000064-index.htm",{"cik":29,"filedAt":83,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0000916076-26-000060-0","DELLY GAYLA J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218358\u002F000091607626000060\u002F0000916076-26-000060-index.htm",{"cik":29,"filedAt":83,"filingId":96,"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":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0000916076-26-000066-0","PEREZ LAREE E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243153\u002F000091607626000066\u002F0000916076-26-000066-index.htm",15730,{"cik":29,"filedAt":83,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":68,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0000916076-26-000062-0","Foxx Anthony R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831914\u002F000091607626000062\u002F0000916076-26-000062-index.htm",2615,{"cik":29,"filedAt":83,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":68,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0000916076-26-000058-0","Ables Dorothy M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448781\u002F000091607626000058\u002F0000916076-26-000058-index.htm",4221,{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"2026-05-05T00:00:00.000Z","0000916076-26-000051-0","Samborski Christopher William","EVP, COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131980\u002F000091607626000051\u002F0000916076-26-000051-index.htm",8101,21762,"2026-05-01",{"cik":29,"filedAt":120,"filingId":121,"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":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":127,"intentLabel":48,"signalQuality":49},"2026-03-02T00:00:00.000Z","0000916076-26-000032-0",676.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471570\u002F000091607626000032\u002F0000916076-26-000032-index.htm",47,4591,31798.79,"2026-02-27",{"cik":29,"filedAt":120,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":131,"shares":54,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":127,"intentLabel":48,"signalQuality":49},"0000916076-26-000030-0","KORALESKI JOHN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200010\u002F000091607626000030\u002F0000916076-26-000030-index.htm",8822,46683.33,{"cik":29,"filedAt":120,"filingId":135,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":127,"intentLabel":48,"signalQuality":49},"0000916076-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193800\u002F000091607626000034\u002F0000916076-26-000034-index.htm",56,4646,37887.920000000006,"mining",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"METC","Ramaco Resources, Inc.",{"ticker":146,"issuerName":147},"AMR","Alpha Metallurgical Resources, Inc.",{"ticker":149,"issuerName":150},"WTTR","Select Water Solutions, Inc.",{"ticker":152,"issuerName":153},"UEC","URANIUM ENERGY CORP",{"ticker":155,"issuerName":156},"HL","HECLA MINING CO\u002FDE\u002F",{"ticker":158,"issuerName":159},"NEM","NEWMONT Corp \u002FDE\u002F",{"count":161,"fetchedAt":162,"source":163},16,"2026-08-03T00:12:22.378Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},31532504805.578613,"fresh","2026-07-31",3,"2026-04-27",{"count":172,"fetchedAt":173,"source":163},1,"2026-08-03T00:12:22.380Z",{"data":175,"meta":187},{"ticker":32,"ceo":176,"industry":177,"fullTimeEmployees":178,"ipoDate":179,"country":180,"state":181,"city":182,"website":183,"exchangeShort":25,"marketCap":25,"beta":184,"range52w":185,"fetchedAt":186},"C. Howard Nye","Construction Materials",9400,"1994-02-17","US","NC","Raleigh","https:\u002F\u002Fwww.martinmarietta.com",1.101,"525.38-710.97","2026-07-04T13:00:42.849Z",{"count":172,"fetchedAt":173,"source":163},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":172,"fetchedAt":173,"source":163},{"data":193,"meta":1595},{"congressTrades":194,"insiderTrades":213,"priceHistory":230,"ticker":32},[195],{"amountLabel":196,"amountMax":197,"amountMid":198,"amountMin":199,"assetDescription":200,"assetType":201,"chamber":202,"district":203,"disclosureDate":204,"filingId":205,"ingestedAt":206,"memberName":207,"memberSlug":208,"owner":209,"party":40,"sourceLink":210,"ticker":32,"transactionDate":211,"type":212},"$15,001 - $50,000",50000,32501,15001,"Martin Marietta Materials Inc","Stock","house","NJ05","2026-05-20","josh-gottheimer|MLM|2026-04-09|Sale|$15,001 - $50,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-09","Sale",[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229],{"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"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":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":46,"transactionDate":70},{"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":4,"rawFilingUrl":75,"shares":68,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":78,"filingId":79,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":68,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":89,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":96,"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":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":68,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":68,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":120,"filingId":121,"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":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":127},{"cik":29,"filedAt":120,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":131,"shares":54,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":127},{"cik":29,"filedAt":120,"filingId":135,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":127},[231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1407,1410,1413,1416,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593],{"date":232,"close":233},"2021-08-06",366.6300048828125,{"date":235,"close":236},"2021-08-13",385.44000244140625,{"date":238,"close":239},"2021-08-20",375,{"date":241,"close":242},"2021-08-27",384.3500061035156,{"date":244,"close":245},"2021-09-03",374.4800109863281,{"date":247,"close":248},"2021-09-10",369.489990234375,{"date":250,"close":251},"2021-09-17",342.7300109863281,{"date":253,"close":254},"2021-09-24",351,{"date":256,"close":257},"2021-10-01",354.010009765625,{"date":259,"close":260},"2021-10-08",357.79998779296875,{"date":262,"close":263},"2021-10-15",365.7699890136719,{"date":265,"close":266},"2021-10-22",381.3299865722656,{"date":268,"close":269},"2021-10-29",392.8399963378906,{"date":271,"close":272},"2021-11-05",412.32000732421875,{"date":274,"close":275},"2021-11-12",419.54998779296875,{"date":277,"close":278},"2021-11-19",417.42999267578125,{"date":280,"close":281},"2021-11-26",414.9200134277344,{"date":283,"close":284},"2021-12-03",408.3699951171875,{"date":286,"close":287},"2021-12-10",439.3699951171875,{"date":289,"close":290},"2021-12-17",436.3500061035156,{"date":292,"close":293},"2021-12-23",437.05999755859375,{"date":295,"close":296},"2021-12-31",440.5199890136719,{"date":298,"close":299},"2022-01-07",429.20001220703125,{"date":301,"close":302},"2022-01-14",402.6300048828125,{"date":304,"close":305},"2022-01-21",382.29998779296875,{"date":307,"close":308},"2022-01-28",382.8299865722656,{"date":310,"close":311},"2022-02-04",372.04998779296875,{"date":313,"close":314},"2022-02-11",379.1300048828125,{"date":316,"close":317},"2022-02-18",383.6700134277344,{"date":319,"close":320},"2022-02-25",385.7099914550781,{"date":322,"close":323},"2022-03-04",374.92999267578125,{"date":325,"close":326},"2022-03-11",370.8800048828125,{"date":328,"close":329},"2022-03-18",385.7300109863281,{"date":331,"close":332},"2022-03-25",393.94000244140625,{"date":334,"close":335},"2022-04-01",385.05999755859375,{"date":337,"close":338},"2022-04-08",371.9700012207031,{"date":340,"close":341},"2022-04-14",364.82000732421875,{"date":343,"close":344},"2022-04-22",354.8299865722656,{"date":346,"close":347},"2022-04-29",354.2200012207031,{"date":349,"close":350},"2022-05-06",346,{"date":352,"close":353},"2022-05-13",332.8399963378906,{"date":355,"close":356},"2022-05-20",327.760009765625,{"date":358,"close":359},"2022-05-27",349.45001220703125,{"date":361,"close":362},"2022-06-03",345.6400146484375,{"date":364,"close":365},"2022-06-10",321.75,{"date":367,"close":368},"2022-06-17",303.55999755859375,{"date":370,"close":371},"2022-06-24",309.67999267578125,{"date":373,"close":374},"2022-07-01",296.04998779296875,{"date":376,"close":377},"2022-07-08",307.44000244140625,{"date":379,"close":380},"2022-07-15",314.9599914550781,{"date":382,"close":383},"2022-07-22",326.2099914550781,{"date":385,"close":386},"2022-07-29",352.0799865722656,{"date":388,"close":389},"2022-08-05",355.92999267578125,{"date":391,"close":392},"2022-08-12",370.1000061035156,{"date":394,"close":395},"2022-08-19",365.1499938964844,{"date":397,"close":398},"2022-08-26",351.739990234375,{"date":400,"close":401},"2022-09-02",340.6000061035156,{"date":403,"close":404},"2022-09-09",356.29998779296875,{"date":406,"close":407},"2022-09-16",330.17999267578125,{"date":409,"close":410},"2022-09-23",320.04998779296875,{"date":412,"close":413},"2022-09-30",322.0899963378906,{"date":415,"close":416},"2022-10-07",320.25,{"date":418,"close":419},"2022-10-14",298.8299865722656,{"date":421,"close":422},"2022-10-21",315.30999755859375,{"date":424,"close":425},"2022-10-28",338.1600036621094,{"date":427,"close":428},"2022-11-04",337.1600036621094,{"date":430,"close":431},"2022-11-11",362.19000244140625,{"date":433,"close":434},"2022-11-18",356.32000732421875,{"date":436,"close":437},"2022-11-25",367.5899963378906,{"date":439,"close":440},"2022-12-02",365.7300109863281,{"date":442,"close":443},"2022-12-09",356.94000244140625,{"date":445,"close":446},"2022-12-16",348.2200012207031,{"date":448,"close":449},"2022-12-23",338.5899963378906,{"date":451,"close":452},"2022-12-30",337.9700012207031,{"date":454,"close":455},"2023-01-06",351.1700134277344,{"date":457,"close":458},"2023-01-13",355.3699951171875,{"date":460,"close":461},"2023-01-20",347.69000244140625,{"date":463,"close":464},"2023-01-27",347.82000732421875,{"date":466,"close":467},"2023-02-03",360.6300048828125,{"date":469,"close":470},"2023-02-10",351.239990234375,{"date":472,"close":473},"2023-02-17",371.67999267578125,{"date":475,"close":476},"2023-02-24",362.0799865722656,{"date":478,"close":479},"2023-03-03",365.6199951171875,{"date":481,"close":482},"2023-03-10",341.0199890136719,{"date":484,"close":485},"2023-03-17",320.6000061035156,{"date":487,"close":488},"2023-03-24",336.8299865722656,{"date":490,"close":491},"2023-03-31",355.05999755859375,{"date":493,"close":449},"2023-04-06",{"date":495,"close":496},"2023-04-14",349.20001220703125,{"date":498,"close":499},"2023-04-21",354.5899963378906,{"date":501,"close":502},"2023-04-28",363.20001220703125,{"date":504,"close":505},"2023-05-05",397.6600036621094,{"date":507,"close":508},"2023-05-12",402.57000732421875,{"date":510,"close":511},"2023-05-19",408.3999938964844,{"date":513,"close":514},"2023-05-26",399.1600036621094,{"date":516,"close":517},"2023-06-02",415.0799865722656,{"date":519,"close":520},"2023-06-09",427.260009765625,{"date":522,"close":523},"2023-06-16",426.5400085449219,{"date":525,"close":526},"2023-06-23",442.3800048828125,{"date":528,"close":529},"2023-06-30",461.69000244140625,{"date":531,"close":532},"2023-07-07",440.1700134277344,{"date":534,"close":535},"2023-07-14",457.55999755859375,{"date":537,"close":538},"2023-07-21",457.8900146484375,{"date":540,"close":541},"2023-07-28",448.7300109863281,{"date":543,"close":544},"2023-08-04",455.8500061035156,{"date":546,"close":547},"2023-08-11",455.44000244140625,{"date":549,"close":550},"2023-08-18",431.1700134277344,{"date":552,"close":553},"2023-08-25",437.239990234375,{"date":555,"close":556},"2023-09-01",457.3900146484375,{"date":558,"close":559},"2023-09-08",438.0899963378906,{"date":561,"close":562},"2023-09-15",425.1300048828125,{"date":564,"close":565},"2023-09-22",406.3800048828125,{"date":567,"close":568},"2023-09-29",410.4800109863281,{"date":570,"close":571},"2023-10-06",432.70001220703125,{"date":573,"close":574},"2023-10-13",426.19000244140625,{"date":576,"close":577},"2023-10-20",409.75,{"date":579,"close":580},"2023-10-27",399.0299987792969,{"date":582,"close":583},"2023-11-03",442.8800048828125,{"date":585,"close":586},"2023-11-10",453.8699951171875,{"date":588,"close":589},"2023-11-17",462.05999755859375,{"date":591,"close":592},"2023-11-24",462,{"date":594,"close":595},"2023-12-01",467.3500061035156,{"date":597,"close":598},"2023-12-08",469.3900146484375,{"date":600,"close":601},"2023-12-15",489.94000244140625,{"date":603,"close":604},"2023-12-22",496.3800048828125,{"date":606,"close":607},"2023-12-29",498.9100036621094,{"date":609,"close":610},"2024-01-05",486.79998779296875,{"date":612,"close":613},"2024-01-12",495.8800048828125,{"date":615,"close":616},"2024-01-19",505.4800109863281,{"date":618,"close":619},"2024-01-26",501.6000061035156,{"date":621,"close":622},"2024-02-02",519.9099731445312,{"date":624,"close":625},"2024-02-09",527.1400146484375,{"date":627,"close":628},"2024-02-16",539.8699951171875,{"date":630,"close":631},"2024-02-23",548.6799926757812,{"date":633,"close":634},"2024-03-01",589.9500122070312,{"date":636,"close":637},"2024-03-08",596.8499755859375,{"date":639,"close":640},"2024-03-15",596.27001953125,{"date":642,"close":643},"2024-03-22",607.1199951171875,{"date":645,"close":646},"2024-03-28",613.9400024414062,{"date":648,"close":649},"2024-04-05",619.4099731445312,{"date":651,"close":652},"2024-04-12",602.1099853515625,{"date":654,"close":655},"2024-04-19",575.8900146484375,{"date":657,"close":658},"2024-04-26",604.989990234375,{"date":660,"close":661},"2024-05-03",591.030029296875,{"date":663,"close":664},"2024-05-10",610.4299926757812,{"date":666,"close":667},"2024-05-17",580.75,{"date":669,"close":670},"2024-05-24",579.1599731445312,{"date":672,"close":673},"2024-05-31",572.0800170898438,{"date":675,"close":676},"2024-06-07",550.8699951171875,{"date":678,"close":679},"2024-06-14",566.8499755859375,{"date":681,"close":682},"2024-06-21",544.1300048828125,{"date":684,"close":685},"2024-06-28",541.7999877929688,{"date":687,"close":688},"2024-07-05",536.739990234375,{"date":690,"close":691},"2024-07-12",554.52001953125,{"date":693,"close":694},"2024-07-19",559.0800170898438,{"date":696,"close":697},"2024-07-26",565.6199951171875,{"date":699,"close":700},"2024-08-02",568.25,{"date":702,"close":703},"2024-08-09",533.5499877929688,{"date":705,"close":706},"2024-08-16",534.9299926757812,{"date":708,"close":709},"2024-08-23",556.9199829101562,{"date":711,"close":712},"2024-08-30",534.1599731445312,{"date":714,"close":715},"2024-09-06",502.4800109863281,{"date":717,"close":718},"2024-09-13",520.6799926757812,{"date":720,"close":721},"2024-09-20",546.2899780273438,{"date":723,"close":724},"2024-09-27",539.1099853515625,{"date":726,"close":727},"2024-10-04",524.1099853515625,{"date":729,"close":730},"2024-10-11",544.9000244140625,{"date":732,"close":733},"2024-10-18",581,{"date":735,"close":736},"2024-10-25",570.2100219726562,{"date":738,"close":739},"2024-11-01",580.1400146484375,{"date":741,"close":742},"2024-11-08",619.5800170898438,{"date":744,"close":745},"2024-11-15",583.030029296875,{"date":747,"close":748},"2024-11-22",597.8099975585938,{"date":750,"close":751},"2024-11-29",600,{"date":753,"close":754},"2024-12-06",581.1799926757812,{"date":756,"close":757},"2024-12-13",550.9199829101562,{"date":759,"close":760},"2024-12-20",533.6900024414062,{"date":762,"close":763},"2024-12-27",528.8400268554688,{"date":765,"close":766},"2025-01-03",516.6699829101562,{"date":768,"close":769},"2025-01-10",508.7099914550781,{"date":771,"close":772},"2025-01-17",542.5599975585938,{"date":774,"close":775},"2025-01-24",548.5599975585938,{"date":777,"close":778},"2025-01-31",544.1199951171875,{"date":780,"close":781},"2025-02-07",538.5999755859375,{"date":783,"close":784},"2025-02-14",527.3800048828125,{"date":786,"close":787},"2025-02-21",489.8399963378906,{"date":789,"close":790},"2025-02-28",483.1400146484375,{"date":792,"close":793},"2025-03-07",460.3900146484375,{"date":795,"close":796},"2025-03-14",477.45001220703125,{"date":798,"close":799},"2025-03-21",477.0299987792969,{"date":801,"close":802},"2025-03-28",478,{"date":804,"close":805},"2025-04-04",470.70001220703125,{"date":807,"close":808},"2025-04-11",491.69000244140625,{"date":810,"close":811},"2025-04-17",494.239990234375,{"date":813,"close":814},"2025-04-25",504.44000244140625,{"date":816,"close":817},"2025-05-02",535.7999877929688,{"date":819,"close":820},"2025-05-09",541.8499755859375,{"date":822,"close":823},"2025-05-16",564.0800170898438,{"date":825,"close":826},"2025-05-23",561.719970703125,{"date":828,"close":829},"2025-05-30",547.5499877929688,{"date":831,"close":832},"2025-06-06",551.3200073242188,{"date":834,"close":835},"2025-06-13",542.469970703125,{"date":837,"close":838},"2025-06-20",538.219970703125,{"date":840,"close":841},"2025-06-27",550.0499877929688,{"date":843,"close":844},"2025-07-03",557.8900146484375,{"date":846,"close":847},"2025-07-11",562,{"date":849,"close":850},"2025-07-18",565.030029296875,{"date":852,"close":853},"2025-07-25",585.72998046875,{"date":855,"close":856},"2025-07-30",575.3200073242188,{"date":858,"close":859},"2025-07-31",574.8800048828125,{"date":861,"close":862},"2025-08-01",577.8599853515625,{"date":864,"close":865},"2025-08-04",602.3200073242188,{"date":867,"close":868},"2025-08-05",607.5,{"date":870,"close":871},"2025-08-06",598.0399780273438,{"date":873,"close":874},"2025-08-07",600.2999877929688,{"date":876,"close":877},"2025-08-08",610.9199829101562,{"date":879,"close":880},"2025-08-11",599.9299926757812,{"date":882,"close":883},"2025-08-12",615.4299926757812,{"date":885,"close":886},"2025-08-13",620.0800170898438,{"date":888,"close":889},"2025-08-14",612.5,{"date":891,"close":892},"2025-08-15",609.5800170898438,{"date":894,"close":895},"2025-08-18",602.8300170898438,{"date":897,"close":898},"2025-08-19",607.760009765625,{"date":900,"close":901},"2025-08-20",600.5999755859375,{"date":903,"close":904},"2025-08-21",600.739990234375,{"date":906,"close":907},"2025-08-22",607.8900146484375,{"date":909,"close":910},"2025-08-25",604.5,{"date":912,"close":913},"2025-08-26",617.0399780273438,{"date":915,"close":916},"2025-08-27",616.6400146484375,{"date":918,"close":919},"2025-08-28",612.2899780273438,{"date":921,"close":922},"2025-08-29",616.4000244140625,{"date":924,"close":925},"2025-09-02",616.3800048828125,{"date":927,"close":928},"2025-09-03",611.2000122070312,{"date":930,"close":931},"2025-09-04",618.969970703125,{"date":933,"close":934},"2025-09-05",622.6400146484375,{"date":936,"close":937},"2025-09-08",627.0900268554688,{"date":939,"close":940},"2025-09-09",614.219970703125,{"date":942,"close":943},"2025-09-10",616.72998046875,{"date":945,"close":946},"2025-09-11",631.1199951171875,{"date":948,"close":949},"2025-09-12",615.8599853515625,{"date":951,"close":952},"2025-09-15",611.0800170898438,{"date":954,"close":955},"2025-09-16",609.760009765625,{"date":957,"close":958},"2025-09-17",609.6900024414062,{"date":960,"close":961},"2025-09-18",620.4000244140625,{"date":963,"close":964},"2025-09-19",618.5700073242188,{"date":966,"close":967},"2025-09-22",619.8300170898438,{"date":969,"close":970},"2025-09-23",615.3900146484375,{"date":972,"close":973},"2025-09-24",606.7999877929688,{"date":975,"close":976},"2025-09-25",608.0599975585938,{"date":978,"close":979},"2025-09-26",613.739990234375,{"date":981,"close":982},"2025-09-29",621.25,{"date":984,"close":985},"2025-09-30",630.280029296875,{"date":987,"close":988},"2025-10-01",620.0599975585938,{"date":990,"close":991},"2025-10-02",627.8699951171875,{"date":993,"close":994},"2025-10-03",634.77001953125,{"date":996,"close":997},"2025-10-06",636.1099853515625,{"date":999,"close":1000},"2025-10-07",629.6099853515625,{"date":1002,"close":1003},"2025-10-08",636.3099975585938,{"date":1005,"close":1006},"2025-10-09",633.8099975585938,{"date":1008,"close":1009},"2025-10-10",632.3800048828125,{"date":1011,"close":1012},"2025-10-13",638.6099853515625,{"date":1014,"close":1015},"2025-10-14",656.8499755859375,{"date":1017,"close":1018},"2025-10-15",639.1599731445312,{"date":1020,"close":1021},"2025-10-16",624.1400146484375,{"date":1023,"close":1024},"2025-10-17",625.4000244140625,{"date":1026,"close":937},"2025-10-20",{"date":1028,"close":1029},"2025-10-21",632.030029296875,{"date":1031,"close":1032},"2025-10-22",622.5,{"date":1034,"close":1035},"2025-10-23",619.3499755859375,{"date":1037,"close":1038},"2025-10-24",621.22998046875,{"date":1040,"close":1041},"2025-10-27",616.8400268554688,{"date":1043,"close":1041},"2025-10-28",{"date":1045,"close":1046},"2025-10-29",616.9199829101562,{"date":1048,"close":1049},"2025-10-30",613.02001953125,{"date":1051,"close":1052},"2025-10-31",613.0999755859375,{"date":1054,"close":1055},"2025-11-03",619.2999877929688,{"date":1057,"close":1058},"2025-11-04",625.260009765625,{"date":1060,"close":1061},"2025-11-05",610.6099853515625,{"date":1063,"close":1064},"2025-11-06",608.3300170898438,{"date":1066,"close":1067},"2025-11-07",610.6400146484375,{"date":1069,"close":1070},"2025-11-10",616.77001953125,{"date":1072,"close":961},"2025-11-11",{"date":1074,"close":1075},"2025-11-12",614.8099975585938,{"date":1077,"close":1078},"2025-11-13",602.1300048828125,{"date":1080,"close":1081},"2025-11-14",596.4400024414062,{"date":1083,"close":1084},"2025-11-17",589.969970703125,{"date":1086,"close":1087},"2025-11-18",593.1799926757812,{"date":1089,"close":1090},"2025-11-19",596.8200073242188,{"date":1092,"close":1093},"2025-11-20",597,{"date":1095,"close":1096},"2025-11-21",603.1799926757812,{"date":1098,"close":1099},"2025-11-24",604.5900268554688,{"date":1101,"close":1102},"2025-11-25",617.9299926757812,{"date":1104,"close":1032},"2025-11-26",{"date":1106,"close":1107},"2025-11-28",623.239990234375,{"date":1109,"close":1110},"2025-12-01",615.25,{"date":1112,"close":1113},"2025-12-02",607.989990234375,{"date":1115,"close":1116},"2025-12-03",615.8699951171875,{"date":1118,"close":1119},"2025-12-04",618.780029296875,{"date":1121,"close":1122},"2025-12-05",624.3699951171875,{"date":1124,"close":1125},"2025-12-08",622.2000122070312,{"date":1127,"close":1128},"2025-12-09",612.010009765625,{"date":1130,"close":1131},"2025-12-10",623.4099731445312,{"date":1133,"close":1134},"2025-12-11",632.0800170898438,{"date":1136,"close":1137},"2025-12-12",628.25,{"date":1139,"close":1140},"2025-12-15",633.8800048828125,{"date":1142,"close":1143},"2025-12-16",629.489990234375,{"date":1145,"close":1146},"2025-12-17",619.010009765625,{"date":1148,"close":1149},"2025-12-18",627.3800048828125,{"date":1151,"close":1152},"2025-12-19",633.9400024414062,{"date":1154,"close":1155},"2025-12-22",632.510009765625,{"date":1157,"close":1158},"2025-12-23",638.780029296875,{"date":1160,"close":1161},"2025-12-24",643.1400146484375,{"date":1163,"close":1164},"2025-12-26",645.010009765625,{"date":1166,"close":1167},"2025-12-29",637.27001953125,{"date":1169,"close":1170},"2025-12-30",631.4199829101562,{"date":1172,"close":1173},"2025-12-31",622.6599731445312,{"date":1175,"close":1176},"2026-01-02",634.4400024414062,{"date":1178,"close":1179},"2026-01-05",642,{"date":1181,"close":1182},"2026-01-06",646.239990234375,{"date":1184,"close":1185},"2026-01-07",625.0399780273438,{"date":1187,"close":1188},"2026-01-08",638.1099853515625,{"date":1190,"close":1191},"2026-01-09",666.6699829101562,{"date":1193,"close":1194},"2026-01-12",663.7100219726562,{"date":1196,"close":1197},"2026-01-13",665.7100219726562,{"date":1199,"close":1200},"2026-01-14",636.7100219726562,{"date":1202,"close":1203},"2026-01-15",640.9400024414062,{"date":1205,"close":1206},"2026-01-16",651.6599731445312,{"date":1208,"close":1209},"2026-01-20",630.9000244140625,{"date":1211,"close":1212},"2026-01-21",641.1400146484375,{"date":1214,"close":1215},"2026-01-22",652.0700073242188,{"date":1217,"close":1218},"2026-01-23",649.47998046875,{"date":1220,"close":1221},"2026-01-26",651.7999877929688,{"date":1223,"close":1224},"2026-01-27",649.25,{"date":1226,"close":1227},"2026-01-28",650.22998046875,{"date":1229,"close":1230},"2026-01-29",653.3300170898438,{"date":1232,"close":1233},"2026-01-30",651.9500122070312,{"date":1235,"close":1236},"2026-02-02",654.3300170898438,{"date":1238,"close":1239},"2026-02-03",663.02001953125,{"date":1241,"close":1242},"2026-02-04",671.1699829101562,{"date":1244,"close":1245},"2026-02-05",670.9500122070312,{"date":1247,"close":1248},"2026-02-06",690,{"date":1250,"close":1251},"2026-02-09",695.72998046875,{"date":1253,"close":1254},"2026-02-10",708.1099853515625,{"date":1256,"close":1257},"2026-02-11",661.6500244140625,{"date":1259,"close":1260},"2026-02-12",660.0700073242188,{"date":1262,"close":1263},"2026-02-13",678.8599853515625,{"date":1265,"close":1266},"2026-02-17",666.530029296875,{"date":1268,"close":1269},"2026-02-18",661.72998046875,{"date":1271,"close":1272},"2026-02-19",675.4000244140625,{"date":1274,"close":1275},"2026-02-20",685.9400024414062,{"date":1277,"close":1278},"2026-02-23",683.5999755859375,{"date":1280,"close":1281},"2026-02-24",696.8499755859375,{"date":1283,"close":1284},"2026-02-25",673.2899780273438,{"date":1286,"close":1287},"2026-02-26",678.4600219726562,{"date":127,"close":1289},676.5700073242188,{"date":1291,"close":1292},"2026-03-02",665.3499755859375,{"date":1294,"close":1295},"2026-03-03",656.780029296875,{"date":1297,"close":1298},"2026-03-04",660.5999755859375,{"date":1300,"close":1301},"2026-03-05",632.9299926757812,{"date":1303,"close":1304},"2026-03-06",609.989990234375,{"date":1306,"close":1307},"2026-03-09",612.52001953125,{"date":1309,"close":1310},"2026-03-10",607.5399780273438,{"date":1312,"close":1313},"2026-03-11",597.5900268554688,{"date":1315,"close":1316},"2026-03-12",587.3699951171875,{"date":1318,"close":1319},"2026-03-13",583.75,{"date":1321,"close":1322},"2026-03-16",585.3099975585938,{"date":1324,"close":1325},"2026-03-17",582.5,{"date":1327,"close":1328},"2026-03-18",567.9199829101562,{"date":1330,"close":1331},"2026-03-19",567.469970703125,{"date":1333,"close":1334},"2026-03-20",560.6900024414062,{"date":1336,"close":1337},"2026-03-23",577.5900268554688,{"date":1339,"close":1340},"2026-03-24",576.1799926757812,{"date":1342,"close":1343},"2026-03-25",589.4199829101562,{"date":1345,"close":1346},"2026-03-26",580.1099853515625,{"date":1348,"close":1349},"2026-03-27",570.9400024414062,{"date":1351,"close":1352},"2026-03-30",573.5700073242188,{"date":1354,"close":1355},"2026-03-31",588.6799926757812,{"date":1357,"close":1358},"2026-04-01",598.9199829101562,{"date":1360,"close":1361},"2026-04-02",597.1799926757812,{"date":1363,"close":1364},"2026-04-06",598.47998046875,{"date":1366,"close":1367},"2026-04-07",594.4299926757812,{"date":1369,"close":1370},"2026-04-08",624.3599853515625,{"date":211,"close":1372},625.5,{"date":1374,"close":1375},"2026-04-10",631.530029296875,{"date":1377,"close":1378},"2026-04-13",635.2899780273438,{"date":1380,"close":1381},"2026-04-14",630.7999877929688,{"date":1383,"close":1384},"2026-04-15",616.9400024414062,{"date":1386,"close":1387},"2026-04-16",607.97998046875,{"date":1389,"close":1390},"2026-04-17",622.02001953125,{"date":1392,"close":1393},"2026-04-20",627.3499755859375,{"date":1395,"close":1396},"2026-04-21",614.489990234375,{"date":1398,"close":1067},"2026-04-22",{"date":1400,"close":1401},"2026-04-23",618.8900146484375,{"date":1403,"close":1404},"2026-04-24",615.2999877929688,{"date":170,"close":1406},609.75,{"date":1408,"close":1409},"2026-04-28",614.0399780273438,{"date":1411,"close":1412},"2026-04-29",612.8499755859375,{"date":1414,"close":1415},"2026-04-30",619.0700073242188,{"date":118,"close":1396},{"date":1418,"close":1419},"2026-05-04",603.2899780273438,{"date":1421,"close":1422},"2026-05-05",606.0999755859375,{"date":1424,"close":1425},"2026-05-06",615.47998046875,{"date":1427,"close":1428},"2026-05-07",600.489990234375,{"date":1430,"close":1431},"2026-05-08",590.3800048828125,{"date":1433,"close":1434},"2026-05-11",585.97998046875,{"date":1436,"close":1437},"2026-05-12",581.1400146484375,{"date":1439,"close":1440},"2026-05-13",576.7899780273438,{"date":70,"close":1442},575.22998046875,{"date":1444,"close":1445},"2026-05-15",558.6599731445312,{"date":1447,"close":1448},"2026-05-18",555.780029296875,{"date":1450,"close":1451},"2026-05-19",532.6500244140625,{"date":204,"close":1453},541.97998046875,{"date":1455,"close":1456},"2026-05-21",537.969970703125,{"date":1458,"close":1459},"2026-05-22",536.47998046875,{"date":1461,"close":1462},"2026-05-26",560.9299926757812,{"date":1464,"close":1465},"2026-05-27",574.3900146484375,{"date":1467,"close":1468},"2026-05-28",575.1400146484375,{"date":47,"close":1470},581.6400146484375,{"date":1472,"close":1473},"2026-06-01",570.9600219726562,{"date":1475,"close":1476},"2026-06-02",576.9299926757812,{"date":1478,"close":1479},"2026-06-03",583.1500244140625,{"date":1481,"close":1482},"2026-06-04",580.8599853515625,{"date":1484,"close":1485},"2026-06-05",575.8300170898438,{"date":1487,"close":1488},"2026-06-08",553.97998046875,{"date":1490,"close":1491},"2026-06-09",572.25,{"date":1493,"close":1494},"2026-06-10",552.8699951171875,{"date":1496,"close":1497},"2026-06-11",565.5399780273438,{"date":1499,"close":1500},"2026-06-12",577.3300170898438,{"date":1502,"close":1503},"2026-06-15",588.8900146484375,{"date":1505,"close":1506},"2026-06-16",603.5700073242188,{"date":1508,"close":1509},"2026-06-17",591.0800170898438,{"date":1511,"close":1512},"2026-06-18",609.1199951171875,{"date":1514,"close":1515},"2026-06-22",609.8800048828125,{"date":1517,"close":1518},"2026-06-23",604.1799926757812,{"date":1520,"close":1521},"2026-06-24",616.6199951171875,{"date":1523,"close":1524},"2026-06-25",628.9400024414062,{"date":1526,"close":1527},"2026-06-26",616.0599975585938,{"date":1529,"close":1530},"2026-06-29",581.22998046875,{"date":1532,"close":1533},"2026-06-30",576.7000122070312,{"date":1535,"close":1536},"2026-07-01",579.239990234375,{"date":1538,"close":1539},"2026-07-02",599.4199829101562,{"date":1541,"close":1542},"2026-07-06",605.2999877929688,{"date":1544,"close":1545},"2026-07-07",594.1699829101562,{"date":1547,"close":1548},"2026-07-08",570,{"date":1550,"close":1551},"2026-07-09",571.9000244140625,{"date":1553,"close":1554},"2026-07-10",577.719970703125,{"date":1556,"close":1557},"2026-07-13",569.3499755859375,{"date":1559,"close":1560},"2026-07-14",573.75,{"date":1562,"close":1563},"2026-07-15",569.3200073242188,{"date":1565,"close":1476},"2026-07-16",{"date":1567,"close":1568},"2026-07-17",562.5900268554688,{"date":1570,"close":1571},"2026-07-20",553.6199951171875,{"date":1573,"close":1574},"2026-07-21",547.3300170898438,{"date":1576,"close":1577},"2026-07-22",550.6599731445312,{"date":1579,"close":1580},"2026-07-23",546.8699951171875,{"date":1582,"close":1583},"2026-07-27",572.030029296875,{"date":1585,"close":1586},"2026-07-28",583.6699829101562,{"date":1588,"close":1589},"2026-07-29",569.6599731445312,{"date":1591,"close":1592},"2026-07-30",540,{"date":168,"close":1594},525.1400146484375,{"count":172,"fetchedAt":1596,"source":163},"2026-08-03T00:12:22.392Z",1785715942229]