[{"data":1,"prerenderedAt":1558},["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-MOH":25,"$fMTLfdrZ6onYsXBVp_jxu2mFRTWmM3ROAonjpRlPoxHs":26,"ticker-mcap-MOH":148,"ticker-profile-MOH":158,"ticker-earnings-MOH":161,"ticker-congress-MOH":165},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1179929","MOLINA HEALTHCARE, INC.","Finance & Insurance","MOH",[34,50,59,67,75,80,85,90,98,104,109,114,119],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0002010075-26-000006-0","4","Bacon Debra","EVP, Medicaid","D",147.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010075\u002F000201007526000006\u002F0002010075-26-000006-index.htm",23,21819,3392.7299999999996,"A","2026-06-30","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"0002010075-26-000006-1",232.55,183,21636,42556.65,"F","2026-07-01","Tax withholding",{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001213947-26-000004-0","WOYS JAMES","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213947\u002F000121394726000004\u002F0001213947-26-000004-index.htm",144,90178,21241.44,{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001649773-26-000006-0","Schapiro Richard M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649773\u002F000164977326000006\u002F0001649773-26-000006-index.htm",237,12311,55114.350000000006,{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":78,"shares":72,"sharesOwnedAfter":79,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001169490-26-000006-0","BRASIER BARBARA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1169490\u002F000116949026000006\u002F0001169490-26-000006-index.htm",5818,{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":83,"shares":72,"sharesOwnedAfter":84,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001233184-26-000013-0","SOISTMAN FRANCIS S JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233184\u002F000123318426000013\u002F0001233184-26-000013-index.htm",907,{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":88,"shares":72,"sharesOwnedAfter":89,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001856013-26-000006-0","Lockhart Stephen H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856013\u002F000185601326000006\u002F0001856013-26-000006-index.htm",4384,{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001555603-26-000006-0","Barlow Jeff D.","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555603\u002F000155560326000006\u002F0001555603-26-000006-index.htm",138,67313,20356.379999999997,{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":102,"shares":72,"sharesOwnedAfter":103,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001211493-26-000006-0","ORLANDO STEVEN J","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211493\u002F000121149326000006\u002F0001211493-26-000006-index.htm",17967,{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":107,"shares":72,"sharesOwnedAfter":108,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001257996-26-000006-0","GROHOWSKI LEO P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257996\u002F000125799626000006\u002F0001257996-26-000006-index.htm",1542,{"cik":29,"filedAt":35,"filingId":110,"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":111,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":112,"shares":72,"sharesOwnedAfter":113,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001263714-26-000009-0","ZORETIC RICHARD C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1263714\u002F000126371426000009\u002F0001263714-26-000009-index.htm",9389,{"cik":29,"filedAt":35,"filingId":115,"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":116,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":117,"shares":72,"sharesOwnedAfter":118,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001228861-26-000008-0","WOLF DALE B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228861\u002F000122886126000008\u002F0001228861-26-000008-index.htm",15633,{"cik":29,"filedAt":35,"filingId":120,"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":121,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":122,"shares":72,"sharesOwnedAfter":123,"totalValue":74,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"0001206684-26-000008-0","ROMNEY RONNA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206684\u002F000120668426000008\u002F0001206684-26-000008-index.htm",17869,"finance-insurance",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"COIN","Coinbase Global, Inc.",{"ticker":130,"issuerName":131},"TRUP","TRUPANION, INC.",{"ticker":133,"issuerName":134},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":136,"issuerName":137},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":139,"issuerName":140},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":142,"issuerName":143},"MORN","Morningstar, Inc.",{"count":145,"fetchedAt":146,"source":147},13,"2026-07-17T21:04:56.771Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},12158056031.799316,"fresh","2026-07-15",2,"2026-04-17",{"count":156,"fetchedAt":157,"source":147},1,"2026-07-17T21:04:56.773Z",{"data":159,"meta":160},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":156,"fetchedAt":157,"source":147},{"data":162,"meta":164},{"ticker":32,"points":163},[],{"count":156,"fetchedAt":157,"source":147},{"data":166,"meta":1556},{"congressTrades":167,"insiderTrades":168,"priceHistory":182,"ticker":32},[],[169,170,171,172,173,174,175,176,177,178,179,180,181],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":78,"shares":72,"sharesOwnedAfter":79,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":83,"shares":72,"sharesOwnedAfter":84,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":88,"shares":72,"sharesOwnedAfter":89,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":102,"shares":72,"sharesOwnedAfter":103,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":70,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":107,"shares":72,"sharesOwnedAfter":108,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":110,"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":111,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":112,"shares":72,"sharesOwnedAfter":113,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":115,"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":116,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":117,"shares":72,"sharesOwnedAfter":118,"totalValue":74,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":120,"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":121,"ownerTitle":70,"ownershipType":101,"pricePerShare":52,"rawFilingUrl":122,"shares":72,"sharesOwnedAfter":123,"totalValue":74,"transactionCode":46,"transactionDate":57},[183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1528,1530,1533,1536,1539,1542,1545,1548,1551,1554],{"date":184,"close":185},"2021-07-23",261.20001220703125,{"date":187,"close":188},"2021-07-30",273.010009765625,{"date":190,"close":191},"2021-08-06",265.05999755859375,{"date":193,"close":194},"2021-08-13",248.27999877929688,{"date":196,"close":197},"2021-08-20",266.989990234375,{"date":199,"close":200},"2021-08-27",268.739990234375,{"date":202,"close":203},"2021-09-03",274.75,{"date":205,"close":206},"2021-09-10",252.38999938964844,{"date":208,"close":209},"2021-09-17",278.1400146484375,{"date":211,"close":212},"2021-09-24",287.6400146484375,{"date":214,"close":215},"2021-10-01",271.510009765625,{"date":217,"close":218},"2021-10-08",280.6199951171875,{"date":220,"close":221},"2021-10-15",280.0899963378906,{"date":223,"close":224},"2021-10-22",297.8900146484375,{"date":226,"close":227},"2021-10-29",295.7200012207031,{"date":229,"close":230},"2021-11-05",304.17999267578125,{"date":232,"close":233},"2021-11-12",313.2200012207031,{"date":235,"close":236},"2021-11-19",298,{"date":238,"close":239},"2021-11-26",292.4200134277344,{"date":241,"close":242},"2021-12-03",285.95001220703125,{"date":244,"close":245},"2021-12-10",302.9800109863281,{"date":247,"close":248},"2021-12-17",302.9200134277344,{"date":250,"close":251},"2021-12-23",316.7300109863281,{"date":253,"close":254},"2021-12-31",318.0799865722656,{"date":256,"close":257},"2022-01-07",289.7699890136719,{"date":259,"close":260},"2022-01-14",286.1000061035156,{"date":262,"close":263},"2022-01-21",278.0799865722656,{"date":265,"close":266},"2022-01-28",285.1099853515625,{"date":268,"close":269},"2022-02-04",298.7699890136719,{"date":271,"close":272},"2022-02-11",303.2300109863281,{"date":274,"close":275},"2022-02-18",314.8699951171875,{"date":277,"close":278},"2022-02-25",318.3399963378906,{"date":280,"close":281},"2022-03-04",323.6300048828125,{"date":283,"close":284},"2022-03-11",313.1099853515625,{"date":286,"close":287},"2022-03-18",343.3500061035156,{"date":289,"close":290},"2022-03-25",340.1099853515625,{"date":292,"close":293},"2022-04-01",339.4100036621094,{"date":295,"close":296},"2022-04-08",337.6000061035156,{"date":298,"close":299},"2022-04-14",335.94000244140625,{"date":301,"close":302},"2022-04-22",325.17999267578125,{"date":304,"close":305},"2022-04-29",313.45001220703125,{"date":307,"close":308},"2022-05-06",308.1099853515625,{"date":310,"close":311},"2022-05-13",295.8900146484375,{"date":313,"close":314},"2022-05-20",309.5299987792969,{"date":316,"close":317},"2022-05-27",305.0799865722656,{"date":319,"close":320},"2022-06-03",281.739990234375,{"date":322,"close":323},"2022-06-10",276.4100036621094,{"date":325,"close":326},"2022-06-17",251.75,{"date":328,"close":329},"2022-06-24",267.1300048828125,{"date":331,"close":332},"2022-07-01",282.8999938964844,{"date":334,"close":335},"2022-07-08",285.2099914550781,{"date":337,"close":338},"2022-07-15",298.8900146484375,{"date":340,"close":341},"2022-07-22",301.6700134277344,{"date":343,"close":344},"2022-07-29",327.7200012207031,{"date":346,"close":347},"2022-08-05",324.9100036621094,{"date":349,"close":350},"2022-08-12",332.42999267578125,{"date":352,"close":353},"2022-08-19",331.7099914550781,{"date":355,"close":356},"2022-08-26",338.510009765625,{"date":358,"close":359},"2022-09-02",338.2200012207031,{"date":361,"close":362},"2022-09-09",348.2300109863281,{"date":364,"close":365},"2022-09-16",339.3699951171875,{"date":367,"close":368},"2022-09-23",328.739990234375,{"date":370,"close":371},"2022-09-30",329.8399963378906,{"date":373,"close":374},"2022-10-07",348.760009765625,{"date":376,"close":377},"2022-10-14",351.8599853515625,{"date":379,"close":380},"2022-10-21",360.3800048828125,{"date":382,"close":383},"2022-10-28",354.5,{"date":385,"close":386},"2022-11-04",330.54998779296875,{"date":388,"close":389},"2022-11-11",317.5,{"date":391,"close":392},"2022-11-18",317.75,{"date":394,"close":395},"2022-11-25",327.0799865722656,{"date":397,"close":398},"2022-12-02",334.1700134277344,{"date":400,"close":401},"2022-12-09",341.1499938964844,{"date":403,"close":404},"2022-12-16",334.8900146484375,{"date":406,"close":407},"2022-12-23",335.0799865722656,{"date":409,"close":410},"2022-12-30",330.2200012207031,{"date":412,"close":413},"2023-01-06",301.70001220703125,{"date":415,"close":416},"2023-01-13",300.25,{"date":418,"close":419},"2023-01-20",297.45001220703125,{"date":421,"close":422},"2023-01-27",300.4100036621094,{"date":424,"close":425},"2023-02-03",301.07000732421875,{"date":427,"close":428},"2023-02-10",304.30999755859375,{"date":430,"close":431},"2023-02-17",296.07000732421875,{"date":433,"close":434},"2023-02-24",287.2900085449219,{"date":436,"close":437},"2023-03-03",280.6000061035156,{"date":439,"close":440},"2023-03-10",261.3500061035156,{"date":442,"close":443},"2023-03-17",263.7099914550781,{"date":445,"close":446},"2023-03-24",267.7200012207031,{"date":448,"close":449},"2023-03-31",267.489990234375,{"date":451,"close":452},"2023-04-06",285.57000732421875,{"date":454,"close":455},"2023-04-14",293.70001220703125,{"date":457,"close":458},"2023-04-21",275.5400085449219,{"date":460,"close":224},"2023-04-28",{"date":462,"close":463},"2023-05-05",299.5299987792969,{"date":465,"close":466},"2023-05-12",298.7099914550781,{"date":468,"close":469},"2023-05-19",285.1700134277344,{"date":471,"close":472},"2023-05-26",273.0299987792969,{"date":474,"close":475},"2023-06-02",287.1700134277344,{"date":477,"close":478},"2023-06-09",284.3399963378906,{"date":480,"close":481},"2023-06-16",278.0199890136719,{"date":483,"close":484},"2023-06-23",287.94000244140625,{"date":486,"close":487},"2023-06-30",301.239990234375,{"date":489,"close":490},"2023-07-07",295.2300109863281,{"date":492,"close":493},"2023-07-14",298.54998779296875,{"date":495,"close":496},"2023-07-21",318.4700012207031,{"date":498,"close":499},"2023-07-28",301.4599914550781,{"date":501,"close":502},"2023-08-04",302.9599914550781,{"date":504,"close":505},"2023-08-11",315.7300109863281,{"date":507,"close":508},"2023-08-18",314.2300109863281,{"date":510,"close":511},"2023-08-25",318.9599914550781,{"date":513,"close":514},"2023-09-01",310.44000244140625,{"date":516,"close":517},"2023-09-08",320.4700012207031,{"date":519,"close":520},"2023-09-15",327.6000061035156,{"date":522,"close":523},"2023-09-22",334.5899963378906,{"date":525,"close":526},"2023-09-29",327.8900146484375,{"date":528,"close":529},"2023-10-06",333.1300048828125,{"date":531,"close":532},"2023-10-13",348.9100036621094,{"date":534,"close":535},"2023-10-20",348.8900146484375,{"date":537,"close":538},"2023-10-27",336.1000061035156,{"date":540,"close":541},"2023-11-03",337.42999267578125,{"date":543,"close":544},"2023-11-10",358.0799865722656,{"date":546,"close":547},"2023-11-17",353.30999755859375,{"date":549,"close":550},"2023-11-24",367.6199951171875,{"date":552,"close":553},"2023-12-01",362.760009765625,{"date":555,"close":556},"2023-12-08",367.7200012207031,{"date":558,"close":559},"2023-12-15",362.9800109863281,{"date":561,"close":562},"2023-12-22",358.3800048828125,{"date":564,"close":565},"2023-12-29",361.30999755859375,{"date":567,"close":568},"2024-01-05",378.5899963378906,{"date":570,"close":571},"2024-01-12",380.4800109863281,{"date":573,"close":574},"2024-01-19",365.510009765625,{"date":576,"close":577},"2024-01-26",353.6099853515625,{"date":579,"close":580},"2024-02-02",354.8800048828125,{"date":582,"close":583},"2024-02-09",388.6700134277344,{"date":585,"close":586},"2024-02-16",401.7200012207031,{"date":588,"close":589},"2024-02-23",406.7699890136719,{"date":591,"close":592},"2024-03-01",387.2099914550781,{"date":594,"close":595},"2024-03-08",392.6300048828125,{"date":597,"close":598},"2024-03-15",404.45001220703125,{"date":600,"close":601},"2024-03-22",414.7200012207031,{"date":603,"close":604},"2024-03-28",410.8299865722656,{"date":606,"close":607},"2024-04-05",376.7699890136719,{"date":609,"close":610},"2024-04-12",376.57000732421875,{"date":612,"close":613},"2024-04-19",367.5199890136719,{"date":615,"close":616},"2024-04-26",342.2300109863281,{"date":618,"close":619},"2024-05-03",339.67999267578125,{"date":621,"close":622},"2024-05-10",354.6000061035156,{"date":624,"close":625},"2024-05-17",347.6199951171875,{"date":627,"close":628},"2024-05-24",332.1300048828125,{"date":630,"close":631},"2024-05-31",314.5799865722656,{"date":633,"close":634},"2024-06-07",309.55999755859375,{"date":636,"close":637},"2024-06-14",307.0400085449219,{"date":639,"close":640},"2024-06-21",307.4599914550781,{"date":642,"close":643},"2024-06-28",297.29998779296875,{"date":645,"close":646},"2024-07-05",293.19000244140625,{"date":648,"close":649},"2024-07-12",293.3500061035156,{"date":651,"close":652},"2024-07-19",288.3599853515625,{"date":654,"close":655},"2024-07-26",335.3599853515625,{"date":657,"close":658},"2024-08-02",350.8999938964844,{"date":660,"close":661},"2024-08-09",338.17999267578125,{"date":663,"close":664},"2024-08-16",349.9700012207031,{"date":666,"close":667},"2024-08-23",345.82000732421875,{"date":669,"close":670},"2024-08-30",349.7900085449219,{"date":672,"close":673},"2024-09-06",327.4800109863281,{"date":675,"close":676},"2024-09-13",358.20001220703125,{"date":678,"close":679},"2024-09-20",351.4200134277344,{"date":681,"close":682},"2024-09-27",341.8599853515625,{"date":684,"close":685},"2024-10-04",330.6700134277344,{"date":687,"close":688},"2024-10-11",330.1199951171875,{"date":690,"close":691},"2024-10-18",289.7200012207031,{"date":693,"close":694},"2024-10-25",325.5400085449219,{"date":696,"close":697},"2024-11-01",326.75,{"date":699,"close":700},"2024-11-08",329.6499938964844,{"date":702,"close":703},"2024-11-15",294.3399963378906,{"date":705,"close":706},"2024-11-22",290.7900085449219,{"date":708,"close":709},"2024-11-29",297.8999938964844,{"date":711,"close":712},"2024-12-06",294.989990234375,{"date":714,"close":715},"2024-12-13",303.0199890136719,{"date":717,"close":718},"2024-12-20",294.7300109863281,{"date":720,"close":721},"2024-12-27",292.17999267578125,{"date":723,"close":724},"2025-01-03",294.489990234375,{"date":726,"close":727},"2025-01-10",286.0799865722656,{"date":729,"close":730},"2025-01-17",286.2099914550781,{"date":732,"close":733},"2025-01-24",304.3299865722656,{"date":735,"close":736},"2025-01-31",310.4100036621094,{"date":738,"close":739},"2025-02-07",283.9700012207031,{"date":741,"close":742},"2025-02-14",272.2799987792969,{"date":744,"close":745},"2025-02-21",283.80999755859375,{"date":747,"close":748},"2025-02-28",301.1199951171875,{"date":750,"close":751},"2025-03-07",327.3299865722656,{"date":753,"close":754},"2025-03-14",308.2200012207031,{"date":756,"close":757},"2025-03-21",309.92999267578125,{"date":759,"close":760},"2025-03-28",322.8500061035156,{"date":762,"close":763},"2025-04-04",346.7099914550781,{"date":765,"close":766},"2025-04-11",345,{"date":768,"close":769},"2025-04-17",322.19000244140625,{"date":771,"close":772},"2025-04-25",314.510009765625,{"date":774,"close":775},"2025-05-02",318.0400085449219,{"date":777,"close":778},"2025-05-09",322.20001220703125,{"date":780,"close":781},"2025-05-16",325.3399963378906,{"date":783,"close":784},"2025-05-23",305.2300109863281,{"date":786,"close":787},"2025-05-30",305.0400085449219,{"date":789,"close":790},"2025-06-06",296.8800048828125,{"date":792,"close":793},"2025-06-13",298.1400146484375,{"date":795,"close":796},"2025-06-20",294.010009765625,{"date":798,"close":799},"2025-06-27",297.04998779296875,{"date":801,"close":802},"2025-07-03",239.5800018310547,{"date":804,"close":805},"2025-07-11",221.5500030517578,{"date":807,"close":808},"2025-07-14",218.9499969482422,{"date":810,"close":811},"2025-07-15",214.61000061035156,{"date":813,"close":814},"2025-07-16",216.05999755859375,{"date":816,"close":817},"2025-07-17",204.25,{"date":819,"close":820},"2025-07-18",182.97999572753906,{"date":822,"close":823},"2025-07-21",176.44000244140625,{"date":825,"close":826},"2025-07-22",180.63999938964844,{"date":828,"close":829},"2025-07-23",190.25,{"date":831,"close":832},"2025-07-24",158.22000122070312,{"date":834,"close":835},"2025-07-25",165.02000427246094,{"date":837,"close":838},"2025-07-28",164.19000244140625,{"date":840,"close":841},"2025-07-29",161.07000732421875,{"date":843,"close":844},"2025-07-30",159.97000122070312,{"date":846,"close":847},"2025-07-31",157.8699951171875,{"date":849,"close":850},"2025-08-01",155.1300048828125,{"date":852,"close":853},"2025-08-04",158.14999389648438,{"date":855,"close":856},"2025-08-05",155.24000549316406,{"date":858,"close":859},"2025-08-06",152.30999755859375,{"date":861,"close":862},"2025-08-07",155,{"date":864,"close":865},"2025-08-08",156.89999389648438,{"date":867,"close":868},"2025-08-11",153.8300018310547,{"date":870,"close":871},"2025-08-12",157.30999755859375,{"date":873,"close":874},"2025-08-13",161.2100067138672,{"date":876,"close":877},"2025-08-14",159.6300048828125,{"date":879,"close":880},"2025-08-15",167.49000549316406,{"date":882,"close":883},"2025-08-18",169.14999389648438,{"date":885,"close":886},"2025-08-19",173.85000610351562,{"date":888,"close":889},"2025-08-20",173.60000610351562,{"date":891,"close":892},"2025-08-21",172.8300018310547,{"date":894,"close":895},"2025-08-22",174.44000244140625,{"date":897,"close":898},"2025-08-25",175.1699981689453,{"date":900,"close":901},"2025-08-26",174.77999877929688,{"date":903,"close":904},"2025-08-27",176.1199951171875,{"date":906,"close":907},"2025-08-28",174.72000122070312,{"date":909,"close":910},"2025-08-29",180.8300018310547,{"date":912,"close":913},"2025-09-02",183.25,{"date":915,"close":916},"2025-09-03",177.0399932861328,{"date":918,"close":919},"2025-09-04",170.8300018310547,{"date":921,"close":922},"2025-09-05",174.64999389648438,{"date":924,"close":925},"2025-09-08",175.5500030517578,{"date":927,"close":928},"2025-09-09",181.5399932861328,{"date":930,"close":931},"2025-09-10",179.14999389648438,{"date":933,"close":934},"2025-09-11",188.44000244140625,{"date":936,"close":937},"2025-09-12",180.8800048828125,{"date":939,"close":940},"2025-09-15",176.11000061035156,{"date":942,"close":943},"2025-09-16",176.4499969482422,{"date":945,"close":946},"2025-09-17",176.32000732421875,{"date":948,"close":949},"2025-09-18",179.7100067138672,{"date":951,"close":952},"2025-09-19",175.13999938964844,{"date":954,"close":955},"2025-09-22",181.8699951171875,{"date":957,"close":958},"2025-09-23",182.55999755859375,{"date":960,"close":961},"2025-09-24",190.7100067138672,{"date":963,"close":964},"2025-09-25",189.3000030517578,{"date":966,"close":967},"2025-09-26",191.97999572753906,{"date":969,"close":970},"2025-09-29",192.9499969482422,{"date":972,"close":973},"2025-09-30",191.36000061035156,{"date":975,"close":976},"2025-10-01",192.7899932861328,{"date":978,"close":979},"2025-10-02",194.25,{"date":981,"close":982},"2025-10-03",201.97000122070312,{"date":984,"close":985},"2025-10-06",200.57000732421875,{"date":987,"close":988},"2025-10-07",203.25999450683594,{"date":990,"close":991},"2025-10-08",202.9199981689453,{"date":993,"close":994},"2025-10-09",200.36000061035156,{"date":996,"close":997},"2025-10-10",194.0500030517578,{"date":999,"close":1000},"2025-10-13",194.27000427246094,{"date":1002,"close":1003},"2025-10-14",194.88999938964844,{"date":1005,"close":1006},"2025-10-15",192.38999938964844,{"date":1008,"close":1009},"2025-10-16",188.55999755859375,{"date":1011,"close":1012},"2025-10-17",192.67999267578125,{"date":1014,"close":1015},"2025-10-20",197.49000549316406,{"date":1017,"close":1018},"2025-10-21",196.8000030517578,{"date":1020,"close":1021},"2025-10-22",195.1300048828125,{"date":1023,"close":1024},"2025-10-23",161,{"date":1026,"close":1027},"2025-10-24",163.32000732421875,{"date":1029,"close":1030},"2025-10-27",162.19000244140625,{"date":1032,"close":1033},"2025-10-28",162.83999633789062,{"date":1035,"close":1036},"2025-10-29",160.27999877929688,{"date":1038,"close":1039},"2025-10-30",151.10000610351562,{"date":1041,"close":1042},"2025-10-31",153.05999755859375,{"date":1044,"close":1045},"2025-11-03",147.02999877929688,{"date":1047,"close":1048},"2025-11-04",151.69000244140625,{"date":1050,"close":1051},"2025-11-05",149.75,{"date":1053,"close":1054},"2025-11-06",147.1199951171875,{"date":1056,"close":1057},"2025-11-07",152.05999755859375,{"date":1059,"close":1060},"2025-11-10",140.89999389648438,{"date":1062,"close":1063},"2025-11-11",143.52000427246094,{"date":1065,"close":1066},"2025-11-12",141.02999877929688,{"date":1068,"close":1069},"2025-11-13",138.47999572753906,{"date":1071,"close":1072},"2025-11-14",137.5399932861328,{"date":1074,"close":1075},"2025-11-17",136.7899932861328,{"date":1077,"close":1078},"2025-11-18",141.19000244140625,{"date":1080,"close":1081},"2025-11-19",138.1199951171875,{"date":1083,"close":1084},"2025-11-20",134.50999450683594,{"date":1086,"close":1087},"2025-11-21",141.55999755859375,{"date":1089,"close":1090},"2025-11-24",145.3000030517578,{"date":1092,"close":1093},"2025-11-25",146.77000427246094,{"date":1095,"close":1096},"2025-11-26",148.3300018310547,{"date":1098,"close":1099},"2025-11-28",148.25999450683594,{"date":1101,"close":1102},"2025-12-01",145,{"date":1104,"close":1105},"2025-12-02",145.97000122070312,{"date":1107,"close":1108},"2025-12-03",149.08999633789062,{"date":1110,"close":1111},"2025-12-04",150.57000732421875,{"date":1113,"close":1114},"2025-12-05",151.86000061035156,{"date":1116,"close":1117},"2025-12-08",155.50999450683594,{"date":1119,"close":1120},"2025-12-09",156.8800048828125,{"date":1122,"close":1123},"2025-12-10",160.52000427246094,{"date":1125,"close":1126},"2025-12-11",166.89999389648438,{"date":1128,"close":1129},"2025-12-12",168.5,{"date":1131,"close":1132},"2025-12-15",166.5,{"date":1134,"close":1135},"2025-12-16",160.8800048828125,{"date":1137,"close":1138},"2025-12-17",162.3000030517578,{"date":1140,"close":1141},"2025-12-18",162.72000122070312,{"date":1143,"close":1144},"2025-12-19",163.69000244140625,{"date":1146,"close":1147},"2025-12-22",163.67999267578125,{"date":1149,"close":1150},"2025-12-23",164.02000427246094,{"date":1152,"close":1153},"2025-12-24",163.47000122070312,{"date":1155,"close":1156},"2025-12-26",164.83999633789062,{"date":1158,"close":1159},"2025-12-29",166.5399932861328,{"date":1161,"close":1162},"2025-12-30",170.66000366210938,{"date":1164,"close":1165},"2025-12-31",173.5399932861328,{"date":1167,"close":1168},"2026-01-02",178.4600067138672,{"date":1170,"close":1171},"2026-01-05",182.8000030517578,{"date":1173,"close":1174},"2026-01-06",184.72999572753906,{"date":1176,"close":1177},"2026-01-07",176.3800048828125,{"date":1179,"close":1180},"2026-01-08",183.5,{"date":1182,"close":1183},"2026-01-09",181.5,{"date":1185,"close":1186},"2026-01-12",181.82000732421875,{"date":1188,"close":1189},"2026-01-13",180.92999267578125,{"date":1191,"close":1192},"2026-01-14",188.8800048828125,{"date":1194,"close":1195},"2026-01-15",193.74000549316406,{"date":1197,"close":1198},"2026-01-16",191.39999389648438,{"date":1200,"close":1201},"2026-01-20",191.27000427246094,{"date":1203,"close":1204},"2026-01-21",194.60000610351562,{"date":1206,"close":1207},"2026-01-22",198.75,{"date":1209,"close":1210},"2026-01-23",201.88999938964844,{"date":1212,"close":1213},"2026-01-26",201.0500030517578,{"date":1215,"close":1216},"2026-01-27",184.1199951171875,{"date":1218,"close":1219},"2026-01-28",187,{"date":1221,"close":1222},"2026-01-29",184.92999267578125,{"date":1224,"close":1225},"2026-01-30",179.58999633789062,{"date":1227,"close":1228},"2026-02-02",181.17999267578125,{"date":1230,"close":1231},"2026-02-03",181.39999389648438,{"date":1233,"close":1234},"2026-02-04",178.0399932861328,{"date":1236,"close":1237},"2026-02-05",176.83999633789062,{"date":1239,"close":1240},"2026-02-06",131.72000122070312,{"date":1242,"close":1243},"2026-02-09",127.52999877929688,{"date":1245,"close":1246},"2026-02-10",125.43000030517578,{"date":1248,"close":1249},"2026-02-11",122.6500015258789,{"date":1251,"close":1252},"2026-02-12",126.70999908447266,{"date":1254,"close":1255},"2026-02-13",135.35000610351562,{"date":1257,"close":1258},"2026-02-17",135.67999267578125,{"date":1260,"close":1261},"2026-02-18",142.61000061035156,{"date":1263,"close":1264},"2026-02-19",148.24000549316406,{"date":1266,"close":1267},"2026-02-20",151,{"date":1269,"close":1270},"2026-02-23",156.2100067138672,{"date":1272,"close":1273},"2026-02-24",148.30999755859375,{"date":1275,"close":1276},"2026-02-25",145.5500030517578,{"date":1278,"close":1279},"2026-02-26",146.36000061035156,{"date":1281,"close":1282},"2026-02-27",154.0500030517578,{"date":1284,"close":1285},"2026-03-02",152.4199981689453,{"date":1287,"close":1288},"2026-03-03",144.80999755859375,{"date":1290,"close":1291},"2026-03-04",150.0399932861328,{"date":1293,"close":1294},"2026-03-05",147.7100067138672,{"date":1296,"close":1297},"2026-03-06",144.47000122070312,{"date":1299,"close":1300},"2026-03-09",146.02999877929688,{"date":1302,"close":1303},"2026-03-10",141.32000732421875,{"date":1305,"close":1306},"2026-03-11",146.8000030517578,{"date":1308,"close":1309},"2026-03-12",149.19000244140625,{"date":1311,"close":1312},"2026-03-13",149.1999969482422,{"date":1314,"close":1315},"2026-03-16",146.49000549316406,{"date":1317,"close":1318},"2026-03-17",143.9600067138672,{"date":1320,"close":1321},"2026-03-18",148.6300048828125,{"date":1323,"close":1324},"2026-03-19",142.2100067138672,{"date":1326,"close":1327},"2026-03-20",139.41000366210938,{"date":1329,"close":1330},"2026-03-23",135.24000549316406,{"date":1332,"close":1333},"2026-03-24",141.74000549316406,{"date":1335,"close":1336},"2026-03-25",139.83999633789062,{"date":1338,"close":1339},"2026-03-26",138.8000030517578,{"date":1341,"close":1342},"2026-03-27",134.02999877929688,{"date":1344,"close":1345},"2026-03-30",131.47000122070312,{"date":1347,"close":1348},"2026-03-31",133.3000030517578,{"date":1350,"close":1351},"2026-04-01",135.82000732421875,{"date":1353,"close":1354},"2026-04-02",139.3800048828125,{"date":1356,"close":1357},"2026-04-06",143.36000061035156,{"date":1359,"close":1360},"2026-04-07",141.52999877929688,{"date":1362,"close":1363},"2026-04-08",147.5500030517578,{"date":1365,"close":1366},"2026-04-09",145.0500030517578,{"date":1368,"close":1369},"2026-04-10",145.8800048828125,{"date":1371,"close":1372},"2026-04-13",149.97999572753906,{"date":1374,"close":1375},"2026-04-14",147.50999450683594,{"date":1377,"close":1306},"2026-04-15",{"date":1379,"close":1380},"2026-04-16",148.8699951171875,{"date":154,"close":1382},148.97000122070312,{"date":1384,"close":1385},"2026-04-20",150.1199951171875,{"date":1387,"close":1267},"2026-04-21",{"date":1389,"close":1390},"2026-04-22",153,{"date":1392,"close":1393},"2026-04-23",174.6999969482422,{"date":1395,"close":1396},"2026-04-24",175.94000244140625,{"date":1398,"close":1399},"2026-04-27",179.22000122070312,{"date":1401,"close":1402},"2026-04-28",185.4600067138672,{"date":1404,"close":1405},"2026-04-29",196.49000549316406,{"date":1407,"close":1408},"2026-04-30",194.6199951171875,{"date":1410,"close":1411},"2026-05-01",192.6999969482422,{"date":1413,"close":1414},"2026-05-04",195.52999877929688,{"date":1416,"close":1417},"2026-05-05",192.1699981689453,{"date":1419,"close":1420},"2026-05-06",197.44000244140625,{"date":1422,"close":1423},"2026-05-07",191.85000610351562,{"date":1425,"close":1426},"2026-05-08",185.94000244140625,{"date":1428,"close":1429},"2026-05-11",185.19000244140625,{"date":1431,"close":1432},"2026-05-12",191.5800018310547,{"date":1434,"close":1435},"2026-05-13",191.97000122070312,{"date":1437,"close":1438},"2026-05-14",186.8000030517578,{"date":1440,"close":1441},"2026-05-15",184.99000549316406,{"date":1443,"close":1444},"2026-05-18",184.8800048828125,{"date":1446,"close":1447},"2026-05-19",184.3800048828125,{"date":1449,"close":1450},"2026-05-20",182.24000549316406,{"date":1452,"close":1453},"2026-05-21",181.25999450683594,{"date":1455,"close":1456},"2026-05-22",184.13999938964844,{"date":1458,"close":1459},"2026-05-26",176.1999969482422,{"date":1461,"close":1462},"2026-05-27",177.8699951171875,{"date":1464,"close":1465},"2026-05-28",178.02000427246094,{"date":1467,"close":889},"2026-05-29",{"date":1469,"close":913},"2026-06-01",{"date":1471,"close":1472},"2026-06-02",179.86000061035156,{"date":1474,"close":1475},"2026-06-03",184.82000732421875,{"date":1477,"close":1478},"2026-06-04",192.80999755859375,{"date":1480,"close":1481},"2026-06-05",190.86000061035156,{"date":1483,"close":1484},"2026-06-08",198.41000366210938,{"date":1486,"close":1487},"2026-06-09",203.05999755859375,{"date":1489,"close":1490},"2026-06-10",197.88999938964844,{"date":1492,"close":1493},"2026-06-11",193.1999969482422,{"date":1495,"close":1496},"2026-06-12",200.27999877929688,{"date":1498,"close":1499},"2026-06-15",201.8699951171875,{"date":1501,"close":1502},"2026-06-16",200.2100067138672,{"date":1504,"close":1414},"2026-06-17",{"date":1506,"close":1507},"2026-06-18",195.3699951171875,{"date":1509,"close":1510},"2026-06-22",197.4199981689453,{"date":1512,"close":1513},"2026-06-23",196.55999755859375,{"date":1515,"close":1516},"2026-06-24",201.4199981689453,{"date":1518,"close":1519},"2026-06-25",216.0399932861328,{"date":1521,"close":1522},"2026-06-26",229.74000549316406,{"date":1524,"close":1525},"2026-06-29",229.5399932861328,{"date":47,"close":1527},228.6999969482422,{"date":57,"close":1529},232.5500030517578,{"date":1531,"close":1532},"2026-07-02",229.8699951171875,{"date":1534,"close":1535},"2026-07-06",227.6999969482422,{"date":1537,"close":1538},"2026-07-07",232.89999389648438,{"date":1540,"close":1541},"2026-07-08",230.94000244140625,{"date":1543,"close":1544},"2026-07-09",232.08999633789062,{"date":1546,"close":1547},"2026-07-10",233.30999755859375,{"date":1549,"close":1550},"2026-07-13",242.8800048828125,{"date":1552,"close":1553},"2026-07-14",241.55999755859375,{"date":152,"close":1555},233.36000061035156,{"count":156,"fetchedAt":1557,"source":147},"2026-07-17T21:04:56.810Z",1784322296693]