[{"data":1,"prerenderedAt":1177},["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-MPC":25,"$fJqjr7xKfWkjMak13MNsaE7tJEh74hiEUzgsocfPhOo8":26,"ticker-mcap-MPC":171,"ticker-profile-MPC":180,"ticker-earnings-MPC":194,"ticker-congress-MPC":198,"i-lucide:info":1175},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1510295","Marathon Petroleum Corp","Energy","MPC",[34,51,60,67,81,92,97,102,107,113,118,123,128,133,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-08T00:00:00.000Z","0001193125-26-261740-0","4","Henschen Michael A II","Ex VP, Refining","D",268.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2069536\u002F000119312526261740\u002F0001193125-26-261740-index.htm",1372,16900,368725,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":59},"0001193125-26-261740-1",49.94,4964,21864,247902.15999999997,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":44,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"0001193125-26-261740-2",268.845,1334546.58,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"2026-05-15T00:00:00.000Z","0002012878-26-000005-0","Hessling Ricky D.","Chief Commercial Officer",250,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012878\u002F000201287826000005\u002F0002012878-26-000005-index.htm",1000,6525,250000,"2026-05-13",{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},59,"2026-03-17T00:00:00.000Z",{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-04T20:58:53.000Z","0001193125-26-204242-0","STICE J MICHAEL","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510295\u002F000119312526204242\u002Fownership.xml",727.742,"A","2026-04-30","Stock award","non-discretionary",{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-04T20:56:59.000Z","0001193125-26-204234-0","SEMPLE FRANK M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510295\u002F000119312526204234\u002Fownership.xml",{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-04T20:55:17.000Z","0001193125-26-204226-0","Rucker Kim K.W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510295\u002F000119312526204226\u002Fownership.xml",{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-04T20:53:20.000Z","0001193125-26-204219-0","Paterson Eileen P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635474\u002F000119312526204219\u002Fownership.xml",{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":87,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"2026-05-04T00:00:00.000Z","0001193125-26-204208-0","Ellison-Taylor Kimberly N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842808\u002F000119312526204208\u002F0001193125-26-204208-index.htm",3203.195,{"cik":29,"filedAt":108,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":87,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"0001193125-26-204185-0","CAMPBELL JEFFREY C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196907\u002F000119312526204185\u002F0001193125-26-204185-index.htm",2580.647,{"cik":29,"filedAt":108,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":87,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"0001193125-26-204163-0","Al Khayyal Abdulaziz Fahd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627197\u002F000119312526204163\u002F0001193125-26-204163-index.htm",25951.017,{"cik":29,"filedAt":108,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":87,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"0001193125-26-204200-0","COHEN JONATHAN Z","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1168756\u002F000119312526204200\u002F0001193125-26-204200-index.htm",16234.753,{"cik":29,"filedAt":108,"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":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":87,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"0001193125-26-204254-0","SURMA JOHN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229767\u002F000119312526204254\u002F0001193125-26-204254-index.htm",60900.896,{"cik":29,"filedAt":108,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":87,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91},"0001193125-26-204170-0","Bayh Evan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520135\u002F000119312526204170\u002F0001193125-26-204170-index.htm",73000.886,{"cik":29,"filedAt":80,"filingId":139,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145,"intentLabel":48,"signalQuality":49,"insiderHistory":146},"0001193125-26-110774-0",228.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012878\u002F000119312526110774\u002F0001193125-26-110774-index.htm",1626,7525,371020.68,"2026-03-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"OKLO","Oklo Inc.",{"ticker":153,"issuerName":154},"AWR","AMERICAN STATES WATER CO",{"ticker":156,"issuerName":157},"VST","Vistra Corp.",{"ticker":159,"issuerName":160},"PBF","PBF Energy Inc.",{"ticker":162,"issuerName":163},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":165,"issuerName":166},"VG","Venture Global, Inc.",{"count":168,"fetchedAt":169,"source":170},15,"2026-07-31T09:14:54.206Z","sqlite",{"data":172,"meta":177},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":89},90126678313.56796,"fresh","2026-07-29",2,{"count":178,"fetchedAt":179,"source":170},1,"2026-07-31T09:14:54.207Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Maryann T. Mannen","Oil & Gas Refining & Marketing",18300,"2011-06-24","US","OH","Findlay","https:\u002F\u002Fwww.marathonpetroleum.com",0.52,"158-272.46","2026-07-05T06:00:37.952Z",{"count":178,"fetchedAt":179,"source":170},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":179,"source":170},{"data":199,"meta":1173},{"congressTrades":200,"insiderTrades":219,"priceHistory":235,"ticker":32},[201],{"amountLabel":202,"amountMax":203,"amountMid":204,"amountMin":205,"assetDescription":30,"assetType":206,"chamber":207,"district":208,"disclosureDate":209,"filingId":210,"ingestedAt":211,"memberName":212,"memberSlug":213,"owner":214,"party":215,"sourceLink":216,"ticker":32,"transactionDate":217,"type":218},"$1,001 - $15,000",15000,8001,1001,"Stock","house","WA04","2026-07-20","dan-newhouse|MPC|2026-07-10|Sale|$1,001 - $15,000|Spouse","2026-07-20T16:01:17.669Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Sale",[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":44,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":87,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":87,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":87,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":87,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"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":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":87,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":108,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":87,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":139,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171],{"date":237,"close":238},"2024-05-10",179.55999755859375,{"date":240,"close":241},"2024-05-17",179.6699981689453,{"date":243,"close":244},"2024-05-24",177.8000030517578,{"date":246,"close":247},"2024-05-31",176.61000061035156,{"date":249,"close":250},"2024-06-07",175.10000610351562,{"date":252,"close":253},"2024-06-14",170.07000732421875,{"date":255,"close":256},"2024-06-21",172.6699981689453,{"date":258,"close":259},"2024-06-28",173.47999572753906,{"date":261,"close":262},"2024-07-05",170.74000549316406,{"date":264,"close":265},"2024-07-12",165.4600067138672,{"date":267,"close":268},"2024-07-19",165.16000366210938,{"date":270,"close":271},"2024-07-26",172.64999389648438,{"date":273,"close":274},"2024-08-02",164.63999938964844,{"date":276,"close":277},"2024-08-09",175.8300018310547,{"date":279,"close":280},"2024-08-16",180.02999877929688,{"date":282,"close":283},"2024-08-23",175.30999755859375,{"date":285,"close":286},"2024-08-30",177.1199951171875,{"date":288,"close":289},"2024-09-06",166,{"date":291,"close":292},"2024-09-13",163.5800018310547,{"date":294,"close":295},"2024-09-20",164.38999938964844,{"date":297,"close":298},"2024-09-27",163.64999389648438,{"date":300,"close":301},"2024-10-04",171.97999572753906,{"date":303,"close":304},"2024-10-11",164.25999450683594,{"date":306,"close":307},"2024-10-18",158.3000030517578,{"date":309,"close":310},"2024-10-25",152.36000061035156,{"date":312,"close":313},"2024-11-01",143.1300048828125,{"date":315,"close":316},"2024-11-08",153.75,{"date":318,"close":319},"2024-11-15",157.52000427246094,{"date":321,"close":322},"2024-11-22",158.47999572753906,{"date":324,"close":325},"2024-11-29",156.14999389648438,{"date":327,"close":328},"2024-12-06",150.94000244140625,{"date":330,"close":331},"2024-12-13",145.55999755859375,{"date":333,"close":334},"2024-12-20",133.3800048828125,{"date":336,"close":337},"2024-12-27",135.6699981689453,{"date":339,"close":340},"2025-01-03",142.74000549316406,{"date":342,"close":343},"2025-01-10",142.27000427246094,{"date":345,"close":346},"2025-01-17",152.6999969482422,{"date":348,"close":349},"2025-01-24",151.61000061035156,{"date":351,"close":352},"2025-01-31",145.7100067138672,{"date":354,"close":355},"2025-02-07",150.1199951171875,{"date":357,"close":358},"2025-02-14",156.05999755859375,{"date":360,"close":361},"2025-02-21",153.74000549316406,{"date":363,"close":364},"2025-02-28",150.17999267578125,{"date":366,"close":367},"2025-03-07",137.5500030517578,{"date":369,"close":370},"2025-03-14",141.14999389648438,{"date":372,"close":373},"2025-03-21",149.9600067138672,{"date":375,"close":376},"2025-03-28",144.10000610351562,{"date":378,"close":379},"2025-04-04",121.06999969482422,{"date":381,"close":382},"2025-04-11",123.43000030517578,{"date":384,"close":385},"2025-04-17",127.72000122070312,{"date":387,"close":388},"2025-04-25",137.44000244140625,{"date":390,"close":391},"2025-05-02",141.5500030517578,{"date":393,"close":394},"2025-05-09",150.88999938964844,{"date":396,"close":397},"2025-05-16",164.1199951171875,{"date":399,"close":400},"2025-05-23",159.11000061035156,{"date":402,"close":403},"2025-05-30",160.74000549316406,{"date":405,"close":406},"2025-06-06",160.1199951171875,{"date":408,"close":409},"2025-06-13",166.14999389648438,{"date":411,"close":412},"2025-06-20",169.1199951171875,{"date":414,"close":415},"2025-06-27",167.41000366210938,{"date":417,"close":418},"2025-07-03",176.0500030517578,{"date":420,"close":421},"2025-07-11",179.86000061035156,{"date":423,"close":424},"2025-07-18",174.2100067138672,{"date":426,"close":427},"2025-07-25",171.57000732421875,{"date":429,"close":430},"2025-07-28",174.8000030517578,{"date":432,"close":433},"2025-07-29",175.42999267578125,{"date":435,"close":436},"2025-07-30",170.77999877929688,{"date":438,"close":439},"2025-07-31",170.19000244140625,{"date":441,"close":442},"2025-08-01",165.52999877929688,{"date":444,"close":445},"2025-08-04",167.9600067138672,{"date":447,"close":448},"2025-08-05",168.9199981689453,{"date":450,"close":451},"2025-08-06",162.44000244140625,{"date":453,"close":454},"2025-08-07",161.50999450683594,{"date":456,"close":457},"2025-08-08",160.83999633789062,{"date":459,"close":460},"2025-08-11",158.58999633789062,{"date":462,"close":400},"2025-08-12",{"date":464,"close":465},"2025-08-13",161.72999572753906,{"date":467,"close":468},"2025-08-14",162.32000732421875,{"date":470,"close":471},"2025-08-15",162.33999633789062,{"date":473,"close":474},"2025-08-18",162.6699981689453,{"date":476,"close":477},"2025-08-19",164.3800048828125,{"date":479,"close":480},"2025-08-20",165.82000732421875,{"date":482,"close":483},"2025-08-21",164.94000244140625,{"date":485,"close":486},"2025-08-22",170.8800048828125,{"date":488,"close":489},"2025-08-25",172.17999267578125,{"date":491,"close":492},"2025-08-26",173.50999450683594,{"date":494,"close":495},"2025-08-27",177.88999938964844,{"date":497,"close":498},"2025-08-28",179.3000030517578,{"date":500,"close":501},"2025-08-29",179.7100067138672,{"date":503,"close":504},"2025-09-02",180.14999389648438,{"date":506,"close":507},"2025-09-03",179,{"date":509,"close":510},"2025-09-04",178.97999572753906,{"date":512,"close":513},"2025-09-05",180.27999877929688,{"date":515,"close":516},"2025-09-08",181.19000244140625,{"date":518,"close":519},"2025-09-09",183.17999267578125,{"date":521,"close":522},"2025-09-10",181.69000244140625,{"date":524,"close":525},"2025-09-11",182.30999755859375,{"date":527,"close":513},"2025-09-12",{"date":529,"close":530},"2025-09-15",179.94000244140625,{"date":532,"close":533},"2025-09-16",182.99000549316406,{"date":535,"close":536},"2025-09-17",184.67999267578125,{"date":538,"close":539},"2025-09-18",185.02999877929688,{"date":541,"close":542},"2025-09-19",185.4600067138672,{"date":544,"close":545},"2025-09-22",187.25,{"date":547,"close":548},"2025-09-23",190.8699951171875,{"date":550,"close":551},"2025-09-24",193.10000610351562,{"date":553,"close":554},"2025-09-25",196.44000244140625,{"date":556,"close":557},"2025-09-26",198.69000244140625,{"date":559,"close":560},"2025-09-29",196.47000122070312,{"date":562,"close":563},"2025-09-30",192.74000549316406,{"date":565,"close":566},"2025-10-01",192.30999755859375,{"date":568,"close":569},"2025-10-02",192.24000549316406,{"date":571,"close":572},"2025-10-03",193.13999938964844,{"date":574,"close":575},"2025-10-06",193.52000427246094,{"date":577,"close":578},"2025-10-07",191.5399932861328,{"date":580,"close":581},"2025-10-08",188.7100067138672,{"date":583,"close":584},"2025-10-09",187.55999755859375,{"date":586,"close":587},"2025-10-10",180.88999938964844,{"date":589,"close":590},"2025-10-13",183.39999389648438,{"date":592,"close":593},"2025-10-14",183.1199951171875,{"date":595,"close":596},"2025-10-15",183.8300018310547,{"date":598,"close":599},"2025-10-16",181.14999389648438,{"date":601,"close":602},"2025-10-17",184.47000122070312,{"date":604,"close":605},"2025-10-20",186.27000427246094,{"date":607,"close":608},"2025-10-21",182.8699951171875,{"date":610,"close":611},"2025-10-22",188.5399932861328,{"date":613,"close":614},"2025-10-23",195.9600067138672,{"date":616,"close":617},"2025-10-24",196.22000122070312,{"date":619,"close":620},"2025-10-27",196.22999572753906,{"date":622,"close":623},"2025-10-28",192.2100067138672,{"date":625,"close":626},"2025-10-29",195.75,{"date":628,"close":629},"2025-10-30",195.6300048828125,{"date":631,"close":632},"2025-10-31",194.91000366210938,{"date":634,"close":635},"2025-11-03",195.7899932861328,{"date":637,"close":638},"2025-11-04",183.77999877929688,{"date":640,"close":641},"2025-11-05",186.17999267578125,{"date":643,"close":644},"2025-11-06",192.72000122070312,{"date":646,"close":647},"2025-11-07",193.75999450683594,{"date":649,"close":650},"2025-11-10",196.36000061035156,{"date":652,"close":653},"2025-11-11",200.1300048828125,{"date":655,"close":656},"2025-11-12",196.89999389648438,{"date":658,"close":659},"2025-11-13",194.5800018310547,{"date":661,"close":662},"2025-11-14",199.97999572753906,{"date":664,"close":665},"2025-11-17",195.97000122070312,{"date":667,"close":668},"2025-11-18",199.61000061035156,{"date":670,"close":671},"2025-11-19",195.52000427246094,{"date":673,"close":674},"2025-11-20",187.8699951171875,{"date":676,"close":677},"2025-11-21",190.6199951171875,{"date":679,"close":680},"2025-11-24",190.17999267578125,{"date":682,"close":683},"2025-11-25",190,{"date":685,"close":686},"2025-11-26",191.74000549316406,{"date":688,"close":689},"2025-11-28",193.72999572753906,{"date":691,"close":692},"2025-12-01",196.13999938964844,{"date":694,"close":695},"2025-12-02",192.6999969482422,{"date":697,"close":698},"2025-12-03",189.42999267578125,{"date":700,"close":701},"2025-12-04",190.14999389648438,{"date":703,"close":704},"2025-12-05",190.52999877929688,{"date":706,"close":707},"2025-12-08",189.66000366210938,{"date":709,"close":710},"2025-12-09",190.72999572753906,{"date":712,"close":713},"2025-12-10",191.3000030517578,{"date":715,"close":716},"2025-12-11",187.11000061035156,{"date":718,"close":719},"2025-12-12",185.77000427246094,{"date":721,"close":722},"2025-12-15",185.50999450683594,{"date":724,"close":725},"2025-12-16",176.7899932861328,{"date":727,"close":728},"2025-12-17",174.5,{"date":730,"close":731},"2025-12-18",168.11000061035156,{"date":733,"close":734},"2025-12-19",168.32000732421875,{"date":736,"close":737},"2025-12-22",164.77000427246094,{"date":739,"close":740},"2025-12-23",166.39999389648438,{"date":742,"close":743},"2025-12-24",165.72999572753906,{"date":745,"close":746},"2025-12-26",163.69000244140625,{"date":748,"close":749},"2025-12-29",163.60000610351562,{"date":751,"close":752},"2025-12-30",163.82000732421875,{"date":754,"close":755},"2025-12-31",162.6300048828125,{"date":757,"close":758},"2026-01-02",165.13999938964844,{"date":760,"close":761},"2026-01-05",174.94000244140625,{"date":763,"close":764},"2026-01-06",170.4199981689453,{"date":766,"close":767},"2026-01-07",172.50999450683594,{"date":769,"close":770},"2026-01-08",177.07000732421875,{"date":772,"close":773},"2026-01-09",176.1699981689453,{"date":775,"close":776},"2026-01-12",175.5399932861328,{"date":778,"close":779},"2026-01-13",175.85000610351562,{"date":781,"close":782},"2026-01-14",181.08999633789062,{"date":784,"close":785},"2026-01-15",177.58999633789062,{"date":787,"close":788},"2026-01-16",175.6300048828125,{"date":790,"close":791},"2026-01-20",174.8800048828125,{"date":793,"close":794},"2026-01-21",177.47999572753906,{"date":796,"close":797},"2026-01-22",175.75999450683594,{"date":799,"close":800},"2026-01-23",175.3800048828125,{"date":802,"close":803},"2026-01-26",172.5399932861328,{"date":805,"close":806},"2026-01-27",171.7899932861328,{"date":808,"close":809},"2026-01-28",172.00999450683594,{"date":811,"close":812},"2026-01-29",175.74000549316406,{"date":814,"close":815},"2026-01-30",176.19000244140625,{"date":817,"close":818},"2026-02-02",176.91000366210938,{"date":820,"close":821},"2026-02-03",187.5800018310547,{"date":823,"close":824},"2026-02-04",195.9199981689453,{"date":826,"close":827},"2026-02-05",195.8300018310547,{"date":829,"close":830},"2026-02-06",203,{"date":832,"close":833},"2026-02-09",204.25999450683594,{"date":835,"close":836},"2026-02-10",204.14999389648438,{"date":838,"close":839},"2026-02-11",208.63999938964844,{"date":841,"close":842},"2026-02-12",198.02000427246094,{"date":844,"close":845},"2026-02-13",203.25999450683594,{"date":847,"close":848},"2026-02-17",200.5399932861328,{"date":850,"close":851},"2026-02-18",199.57000732421875,{"date":853,"close":560},"2026-02-19",{"date":855,"close":856},"2026-02-20",196.75999450683594,{"date":858,"close":859},"2026-02-23",192.82000732421875,{"date":861,"close":862},"2026-02-24",195.2899932861328,{"date":864,"close":865},"2026-02-25",195.77000427246094,{"date":867,"close":868},"2026-02-26",201.07000732421875,{"date":870,"close":871},"2026-02-27",198.2100067138672,{"date":873,"close":874},"2026-03-02",209.82000732421875,{"date":876,"close":877},"2026-03-03",211.97999572753906,{"date":879,"close":880},"2026-03-04",220.77000427246094,{"date":882,"close":883},"2026-03-05",217.36000061035156,{"date":885,"close":886},"2026-03-06",221.27999877929688,{"date":888,"close":889},"2026-03-09",215.6999969482422,{"date":891,"close":892},"2026-03-10",215.22999572753906,{"date":894,"close":895},"2026-03-11",226.74000549316406,{"date":897,"close":898},"2026-03-12",230.07000732421875,{"date":145,"close":900},226.17999267578125,{"date":902,"close":903},"2026-03-16",228.94000244140625,{"date":905,"close":906},"2026-03-17",233.25999450683594,{"date":908,"close":909},"2026-03-18",236.24000549316406,{"date":911,"close":912},"2026-03-19",235.77999877929688,{"date":914,"close":915},"2026-03-20",232.52999877929688,{"date":917,"close":915},"2026-03-23",{"date":919,"close":920},"2026-03-24",243.91000366210938,{"date":922,"close":923},"2026-03-25",241.25,{"date":925,"close":926},"2026-03-26",248.30999755859375,{"date":928,"close":929},"2026-03-27",251.91000366210938,{"date":931,"close":932},"2026-03-30",245.16000366210938,{"date":934,"close":935},"2026-03-31",244.17999267578125,{"date":937,"close":938},"2026-04-01",238.16000366210938,{"date":940,"close":941},"2026-04-02",241.72999572753906,{"date":943,"close":944},"2026-04-06",241.39999389648438,{"date":946,"close":947},"2026-04-07",245.4199981689453,{"date":949,"close":950},"2026-04-08",231.97999572753906,{"date":952,"close":953},"2026-04-09",223.52000427246094,{"date":955,"close":956},"2026-04-10",222.6199951171875,{"date":958,"close":959},"2026-04-13",225.2899932861328,{"date":961,"close":962},"2026-04-14",223.92999267578125,{"date":964,"close":965},"2026-04-15",223.02999877929688,{"date":967,"close":968},"2026-04-16",226.24000549316406,{"date":970,"close":971},"2026-04-17",213.69000244140625,{"date":973,"close":974},"2026-04-20",214.1199951171875,{"date":976,"close":977},"2026-04-21",220.35000610351562,{"date":979,"close":980},"2026-04-22",222.07000732421875,{"date":982,"close":983},"2026-04-23",221.10000610351562,{"date":985,"close":986},"2026-04-24",224.13999938964844,{"date":988,"close":989},"2026-04-27",227.2100067138672,{"date":991,"close":992},"2026-04-28",232.58999633789062,{"date":994,"close":995},"2026-04-29",241.80999755859375,{"date":89,"close":997},248.2899932861328,{"date":999,"close":1000},"2026-05-01",246.14999389648438,{"date":1002,"close":1003},"2026-05-04",252.5399932861328,{"date":1005,"close":1006},"2026-05-05",260.510009765625,{"date":1008,"close":1009},"2026-05-06",245.77999877929688,{"date":1011,"close":1012},"2026-05-07",242.25999450683594,{"date":1014,"close":1015},"2026-05-08",244.8699951171875,{"date":1017,"close":1018},"2026-05-11",252.47999572753906,{"date":1020,"close":1021},"2026-05-12",251.99000549316406,{"date":77,"close":1023},249.08999633789062,{"date":1025,"close":1026},"2026-05-14",248.82000732421875,{"date":1028,"close":1029},"2026-05-15",255.02999877929688,{"date":1031,"close":1032},"2026-05-18",259.5299987792969,{"date":1034,"close":1035},"2026-05-19",263.0199890136719,{"date":1037,"close":1038},"2026-05-20",258.3699951171875,{"date":1040,"close":1041},"2026-05-21",248.42999267578125,{"date":1043,"close":1044},"2026-05-22",254.64999389648438,{"date":1046,"close":1047},"2026-05-26",248.0500030517578,{"date":1049,"close":1050},"2026-05-27",247.0500030517578,{"date":1052,"close":1053},"2026-05-28",251.3300018310547,{"date":1055,"close":1056},"2026-05-29",248.77000427246094,{"date":1058,"close":1059},"2026-06-01",258.6600036621094,{"date":1061,"close":1062},"2026-06-02",263.05999755859375,{"date":1064,"close":1065},"2026-06-03",267.2099914550781,{"date":47,"close":1067},267.04998779296875,{"date":1069,"close":1070},"2026-06-05",262.010009765625,{"date":1072,"close":1073},"2026-06-08",266.1700134277344,{"date":1075,"close":1076},"2026-06-09",258.1499938964844,{"date":1078,"close":1079},"2026-06-10",263.2799987792969,{"date":1081,"close":1082},"2026-06-11",260.80999755859375,{"date":1084,"close":1085},"2026-06-12",263.5799865722656,{"date":1087,"close":1088},"2026-06-15",250.86000061035156,{"date":1090,"close":1091},"2026-06-16",250.47000122070312,{"date":1093,"close":1094},"2026-06-17",244.61000061035156,{"date":1096,"close":1097},"2026-06-18",242.91000366210938,{"date":1099,"close":1100},"2026-06-22",247.2899932861328,{"date":1102,"close":1103},"2026-06-23",248.52000427246094,{"date":1105,"close":1106},"2026-06-24",246.50999450683594,{"date":1108,"close":1109},"2026-06-25",253.55999755859375,{"date":1111,"close":1112},"2026-06-26",254.05999755859375,{"date":1114,"close":1115},"2026-06-29",259.2200012207031,{"date":1117,"close":1118},"2026-06-30",255.6699981689453,{"date":1120,"close":1121},"2026-07-01",264.8699951171875,{"date":1123,"close":1124},"2026-07-02",266.3500061035156,{"date":1126,"close":1127},"2026-07-06",268.989990234375,{"date":1129,"close":1130},"2026-07-07",266.3299865722656,{"date":1132,"close":1133},"2026-07-08",280.67999267578125,{"date":1135,"close":1136},"2026-07-09",283.29998779296875,{"date":217,"close":1138},283.739990234375,{"date":1140,"close":1141},"2026-07-13",296.8800048828125,{"date":1143,"close":1144},"2026-07-14",303.3999938964844,{"date":1146,"close":1147},"2026-07-15",299.17999267578125,{"date":1149,"close":1150},"2026-07-16",305.8500061035156,{"date":1152,"close":1153},"2026-07-17",312.6000061035156,{"date":209,"close":1155},315.30999755859375,{"date":1157,"close":1158},"2026-07-21",319.760009765625,{"date":1160,"close":1161},"2026-07-22",315.82000732421875,{"date":1163,"close":1164},"2026-07-23",312.2699890136719,{"date":1166,"close":1167},"2026-07-27",312.3500061035156,{"date":1169,"close":1170},"2026-07-28",306.04998779296875,{"date":175,"close":1172},308.7200012207031,{"count":178,"fetchedAt":1174,"source":170},"2026-07-31T09:14:54.230Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1176},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785489294051]