[{"data":1,"prerenderedAt":1508},["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-MPLX":25,"$f0pAgFlUoVE_yF5RfmfLBcXHtU5pFddC8GrheIPxjzL0":26,"ticker-mcap-MPLX":140,"ticker-profile-MPLX":149,"ticker-earnings-MPLX":163,"ticker-congress-MPLX":167},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1552000","MPLX LP","Transportation & Utilities","MPLX",[34,48,54,60,66,72,78,84,91,95,100,104,108,112],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001193125-26-230768-0","4","HELMS CHRISTOPHER A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186805\u002F000119312526230768\u002F0001193125-26-230768-index.htm",1415.117,84413.203,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230771-0","Peiffer Garry L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521094\u002F000119312526230771\u002F0001193125-26-230771-index.htm",1303.501,67622.833,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230762-0","Breves Christine S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704754\u002F000119312526230762\u002F0001193125-26-230762-index.htm",276.829,14361.275,{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230803-0","Walker Ray N JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483960\u002F000119312526230803\u002F0001193125-26-230803-index.htm",78.436,4069.124,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230777-0","SEMPLE FRANK M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270065\u002F000119312526230777\u002F0001193125-26-230777-index.htm",1194.074,61945.951,{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230788-0","STICE J MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497306\u002F000119312526230788\u002F0001193125-26-230788-index.htm",1098.213,56972.91,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-230796-0","SURMA JOHN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229767\u002F000119312526230796\u002F0001193125-26-230796-index.htm",1656.317,93426.119,{"cik":29,"filedAt":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"2026-05-04T00:00:00.000Z","0001193125-26-204287-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186805\u002F000119312526204287\u002F0001193125-26-204287-index.htm",2246.989,82998.086,"2026-04-30",{"cik":29,"filedAt":85,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":88,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204321-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521094\u002F000119312526204321\u002F0001193125-26-204321-index.htm",66319.332,{"cik":29,"filedAt":85,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204344-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229767\u002F000119312526204344\u002F0001193125-26-204344-index.htm",2579.543,91769.802,{"cik":29,"filedAt":85,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204275-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704754\u002F000119312526204275\u002F0001193125-26-204275-index.htm",14084.446,{"cik":29,"filedAt":85,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":98,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204330-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270065\u002F000119312526204330\u002F0001193125-26-204330-index.htm",60751.877,{"cik":29,"filedAt":85,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":98,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204339-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497306\u002F000119312526204339\u002F0001193125-26-204339-index.htm",55874.697,{"cik":29,"filedAt":85,"filingId":113,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001193125-26-204351-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483960\u002F000119312526204351\u002F0001193125-26-204351-index.htm",3990.688,"transportation-utilities",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"BKNG","Booking Holdings Inc.",{"ticker":122,"issuerName":123},"ROKU","ROKU, INC",{"ticker":125,"issuerName":126},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":128,"issuerName":129},"LILA","Liberty Latin America Ltd.",{"ticker":131,"issuerName":132},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":134,"issuerName":135},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":137,"fetchedAt":138,"source":139},14,"2026-08-03T00:12:25.621Z","sqlite",{"data":141,"meta":146},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":90},59311186649.73039,"fresh","2026-07-31",3,{"count":147,"fetchedAt":148,"source":139},1,"2026-08-03T00:12:25.623Z",{"data":150,"meta":162},{"ticker":32,"ceo":151,"industry":152,"fullTimeEmployees":153,"ipoDate":154,"country":155,"state":156,"city":157,"website":158,"exchangeShort":25,"marketCap":25,"beta":159,"range52w":160,"fetchedAt":161},"Maryann T. Mannen","Oil & Gas Midstream",5762,"2012-10-26","US","OH","Findlay","https:\u002F\u002Fwww.mplx.com",0.452,"47.8-59.98","2026-07-23T09:01:37.785Z",{"count":147,"fetchedAt":148,"source":139},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":147,"fetchedAt":148,"source":139},{"data":168,"meta":1506},{"congressTrades":169,"insiderTrades":170,"priceHistory":185,"ticker":32},[],[171,172,173,174,175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":88,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":98,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":98,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":113,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":90},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,428,431,433,436,439,442,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,490,493,495,498,501,504,507,510,513,516,519,522,525,528,530,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,964,967,970,972,975,978,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1085,1087,1090,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1307,1309,1311,1313,1316,1319,1321,1324,1327,1330,1333,1336,1338,1341,1344,1346,1348,1350,1353,1355,1358,1361,1363,1364,1367,1369,1371,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1479,1482,1485,1487,1489,1491,1493,1495,1498,1501,1504],{"date":187,"close":188},"2021-08-06",27.5,{"date":190,"close":191},"2021-08-13",28.209999084472656,{"date":193,"close":194},"2021-08-20",27.729999542236328,{"date":196,"close":197},"2021-08-27",28.350000381469727,{"date":199,"close":200},"2021-09-03",29.31999969482422,{"date":202,"close":203},"2021-09-10",28.139999389648438,{"date":205,"close":206},"2021-09-17",28.639999389648438,{"date":208,"close":209},"2021-09-24",28.760000228881836,{"date":211,"close":212},"2021-10-01",28.940000534057617,{"date":214,"close":215},"2021-10-08",29.709999084472656,{"date":217,"close":218},"2021-10-15",31.1200008392334,{"date":220,"close":221},"2021-10-22",30.75,{"date":223,"close":224},"2021-10-29",30.1200008392334,{"date":226,"close":227},"2021-11-05",31.18000030517578,{"date":229,"close":230},"2021-11-12",30.8700008392334,{"date":232,"close":233},"2021-11-19",29.68000030517578,{"date":235,"close":236},"2021-11-26",30.420000076293945,{"date":238,"close":239},"2021-12-03",29.1299991607666,{"date":241,"close":242},"2021-12-10",28.989999771118164,{"date":244,"close":245},"2021-12-17",28.670000076293945,{"date":247,"close":248},"2021-12-23",28.860000610351562,{"date":250,"close":251},"2021-12-31",29.59000015258789,{"date":253,"close":218},"2022-01-07",{"date":255,"close":256},"2022-01-14",31.510000228881836,{"date":258,"close":259},"2022-01-21",31.190000534057617,{"date":261,"close":262},"2022-01-28",32.34000015258789,{"date":264,"close":265},"2022-02-04",33.31999969482422,{"date":267,"close":268},"2022-02-11",33.66999816894531,{"date":270,"close":271},"2022-02-18",32.20000076293945,{"date":273,"close":274},"2022-02-25",31.670000076293945,{"date":276,"close":277},"2022-03-04",32.4900016784668,{"date":279,"close":280},"2022-03-11",33.36000061035156,{"date":282,"close":283},"2022-03-18",31.68000030517578,{"date":285,"close":286},"2022-03-25",33.34000015258789,{"date":288,"close":289},"2022-04-01",33.41999816894531,{"date":291,"close":292},"2022-04-08",33.83000183105469,{"date":294,"close":295},"2022-04-14",34.43000030517578,{"date":297,"close":298},"2022-04-22",33.91999816894531,{"date":300,"close":301},"2022-04-29",32.36000061035156,{"date":303,"close":304},"2022-05-06",32.54999923706055,{"date":306,"close":230},"2022-05-13",{"date":308,"close":309},"2022-05-20",30.549999237060547,{"date":311,"close":312},"2022-05-27",32.529998779296875,{"date":314,"close":315},"2022-06-03",32.90999984741211,{"date":317,"close":318},"2022-06-10",33.630001068115234,{"date":320,"close":321},"2022-06-17",28.270000457763672,{"date":323,"close":248},"2022-06-24",{"date":325,"close":326},"2022-07-01",29.65999984741211,{"date":328,"close":329},"2022-07-08",29.690000534057617,{"date":331,"close":332},"2022-07-15",29.950000762939453,{"date":334,"close":335},"2022-07-22",30.260000228881836,{"date":337,"close":338},"2022-07-29",32.5099983215332,{"date":340,"close":341},"2022-08-05",30.149999618530273,{"date":343,"close":344},"2022-08-12",32.41999816894531,{"date":346,"close":347},"2022-08-19",32.63999938964844,{"date":349,"close":350},"2022-08-26",33.25,{"date":352,"close":353},"2022-09-02",32.540000915527344,{"date":355,"close":356},"2022-09-09",33.20000076293945,{"date":358,"close":277},"2022-09-16",{"date":360,"close":361},"2022-09-23",29.329999923706055,{"date":363,"close":364},"2022-09-30",30.010000228881836,{"date":366,"close":367},"2022-10-07",31.079999923706055,{"date":369,"close":370},"2022-10-14",31.31999969482422,{"date":372,"close":265},"2022-10-21",{"date":374,"close":375},"2022-10-28",33.52000045776367,{"date":377,"close":378},"2022-11-04",34.06999969482422,{"date":380,"close":381},"2022-11-11",33.93000030517578,{"date":383,"close":384},"2022-11-18",33.16999816894531,{"date":386,"close":318},"2022-11-25",{"date":388,"close":389},"2022-12-02",33.81999969482422,{"date":391,"close":392},"2022-12-09",31.3700008392334,{"date":394,"close":395},"2022-12-16",32.18000030517578,{"date":397,"close":398},"2022-12-23",32.720001220703125,{"date":400,"close":401},"2022-12-30",32.84000015258789,{"date":403,"close":404},"2023-01-06",33.59000015258789,{"date":406,"close":407},"2023-01-13",34.099998474121094,{"date":409,"close":410},"2023-01-20",34.470001220703125,{"date":412,"close":413},"2023-01-27",34.849998474121094,{"date":415,"close":416},"2023-02-03",34.09000015258789,{"date":418,"close":419},"2023-02-10",34.459999084472656,{"date":421,"close":422},"2023-02-17",34.90999984741211,{"date":424,"close":425},"2023-02-24",34.77000045776367,{"date":427,"close":422},"2023-03-03",{"date":429,"close":430},"2023-03-10",34.599998474121094,{"date":432,"close":404},"2023-03-17",{"date":434,"close":435},"2023-03-24",34,{"date":437,"close":438},"2023-03-31",34.45000076293945,{"date":440,"close":441},"2023-04-06",34.58000183105469,{"date":443,"close":422},"2023-04-14",{"date":445,"close":446},"2023-04-21",34.779998779296875,{"date":448,"close":449},"2023-04-28",34.9900016784668,{"date":451,"close":452},"2023-05-05",33.9900016784668,{"date":454,"close":455},"2023-05-12",33.97999954223633,{"date":457,"close":458},"2023-05-19",34.25,{"date":460,"close":461},"2023-05-26",33.869998931884766,{"date":463,"close":464},"2023-06-02",33.720001220703125,{"date":466,"close":467},"2023-06-09",33.5099983215332,{"date":469,"close":378},"2023-06-16",{"date":471,"close":472},"2023-06-23",33.22999954223633,{"date":474,"close":475},"2023-06-30",33.939998626708984,{"date":477,"close":478},"2023-07-07",34.47999954223633,{"date":480,"close":481},"2023-07-14",34.5,{"date":483,"close":484},"2023-07-21",34.91999816894531,{"date":486,"close":487},"2023-07-28",35.45000076293945,{"date":489,"close":425},"2023-08-04",{"date":491,"close":492},"2023-08-11",35.15999984741211,{"date":494,"close":484},"2023-08-18",{"date":496,"close":497},"2023-08-25",34.93000030517578,{"date":499,"close":500},"2023-09-01",35,{"date":502,"close":503},"2023-09-08",34.689998626708984,{"date":505,"close":506},"2023-09-15",34.959999084472656,{"date":508,"close":509},"2023-09-22",35.029998779296875,{"date":511,"close":512},"2023-09-29",35.56999969482422,{"date":514,"close":515},"2023-10-06",35.130001068115234,{"date":517,"close":518},"2023-10-13",36.119998931884766,{"date":520,"close":521},"2023-10-20",36.209999084472656,{"date":523,"close":524},"2023-10-27",35.689998626708984,{"date":526,"close":527},"2023-11-03",36.04999923706055,{"date":529,"close":492},"2023-11-10",{"date":531,"close":532},"2023-11-17",35.93000030517578,{"date":534,"close":532},"2023-11-24",{"date":536,"close":537},"2023-12-01",36.61000061035156,{"date":539,"close":540},"2023-12-08",36.08000183105469,{"date":542,"close":543},"2023-12-15",36.0099983215332,{"date":545,"close":546},"2023-12-22",36.52000045776367,{"date":548,"close":549},"2023-12-29",36.720001220703125,{"date":551,"close":552},"2024-01-05",37.11000061035156,{"date":554,"close":555},"2024-01-12",37.349998474121094,{"date":557,"close":558},"2024-01-19",37.09000015258789,{"date":560,"close":561},"2024-01-26",37.900001525878906,{"date":563,"close":564},"2024-02-02",37.43000030517578,{"date":566,"close":567},"2024-02-09",37.720001220703125,{"date":569,"close":570},"2024-02-16",39.029998779296875,{"date":572,"close":573},"2024-02-23",39.66999816894531,{"date":575,"close":576},"2024-03-01",39,{"date":578,"close":579},"2024-03-08",40.41999816894531,{"date":581,"close":582},"2024-03-15",40.29999923706055,{"date":584,"close":585},"2024-03-22",40.56999969482422,{"date":587,"close":588},"2024-03-28",41.560001373291016,{"date":590,"close":591},"2024-04-05",42.130001068115234,{"date":593,"close":594},"2024-04-12",40.63999938964844,{"date":596,"close":597},"2024-04-19",40.68000030517578,{"date":599,"close":600},"2024-04-26",41.95000076293945,{"date":602,"close":603},"2024-05-03",41.119998931884766,{"date":605,"close":606},"2024-05-10",41.5099983215332,{"date":608,"close":609},"2024-05-17",40.45000076293945,{"date":611,"close":612},"2024-05-24",40.209999084472656,{"date":614,"close":597},"2024-05-31",{"date":616,"close":617},"2024-06-07",41.04999923706055,{"date":619,"close":620},"2024-06-14",41.11000061035156,{"date":622,"close":623},"2024-06-21",41.41999816894531,{"date":625,"close":626},"2024-06-28",42.59000015258789,{"date":628,"close":629},"2024-07-05",42.4900016784668,{"date":631,"close":632},"2024-07-12",41.90999984741211,{"date":634,"close":635},"2024-07-19",43.11000061035156,{"date":637,"close":638},"2024-07-26",43.09000015258789,{"date":640,"close":641},"2024-08-02",42.119998931884766,{"date":643,"close":644},"2024-08-09",40.7599983215332,{"date":646,"close":647},"2024-08-16",42.38999938964844,{"date":649,"close":650},"2024-08-23",42.630001068115234,{"date":652,"close":653},"2024-08-30",42.880001068115234,{"date":655,"close":656},"2024-09-06",42.619998931884766,{"date":658,"close":659},"2024-09-13",43.779998779296875,{"date":661,"close":662},"2024-09-20",44.20000076293945,{"date":664,"close":665},"2024-09-27",44.68000030517578,{"date":667,"close":668},"2024-10-04",44.65999984741211,{"date":670,"close":671},"2024-10-11",44.31999969482422,{"date":673,"close":674},"2024-10-18",44.34000015258789,{"date":676,"close":677},"2024-10-25",43.93000030517578,{"date":679,"close":680},"2024-11-01",44.209999084472656,{"date":682,"close":683},"2024-11-08",45.97999954223633,{"date":685,"close":686},"2024-11-15",47.02000045776367,{"date":688,"close":689},"2024-11-22",49.5,{"date":691,"close":692},"2024-11-29",51.65999984741211,{"date":694,"close":695},"2024-12-06",49,{"date":697,"close":698},"2024-12-13",48.86000061035156,{"date":700,"close":701},"2024-12-20",47.279998779296875,{"date":703,"close":704},"2024-12-27",47.47999954223633,{"date":706,"close":707},"2025-01-03",48.52000045776367,{"date":709,"close":710},"2025-01-10",48.349998474121094,{"date":712,"close":713},"2025-01-17",51.150001525878906,{"date":715,"close":716},"2025-01-24",51.880001068115234,{"date":718,"close":719},"2025-01-31",52.0099983215332,{"date":721,"close":722},"2025-02-07",53.18000030517578,{"date":724,"close":725},"2025-02-14",53.83000183105469,{"date":727,"close":728},"2025-02-21",53.380001068115234,{"date":730,"close":731},"2025-02-28",53.90999984741211,{"date":733,"close":734},"2025-03-07",52.70000076293945,{"date":736,"close":737},"2025-03-14",53.33000183105469,{"date":739,"close":740},"2025-03-21",53.70000076293945,{"date":742,"close":743},"2025-03-28",54.040000915527344,{"date":745,"close":746},"2025-04-04",48.47999954223633,{"date":748,"close":749},"2025-04-11",48.189998626708984,{"date":751,"close":752},"2025-04-17",50.56999969482422,{"date":754,"close":755},"2025-04-25",52.560001373291016,{"date":757,"close":758},"2025-05-02",51.869998931884766,{"date":760,"close":761},"2025-05-09",49.119998931884766,{"date":763,"close":764},"2025-05-16",52.099998474121094,{"date":766,"close":767},"2025-05-23",50.61000061035156,{"date":769,"close":770},"2025-05-30",51,{"date":772,"close":773},"2025-06-06",51.31999969482422,{"date":775,"close":716},"2025-06-13",{"date":777,"close":778},"2025-06-20",51.380001068115234,{"date":780,"close":781},"2025-06-27",51.61000061035156,{"date":783,"close":784},"2025-07-03",51.040000915527344,{"date":786,"close":787},"2025-07-11",50.65999984741211,{"date":789,"close":790},"2025-07-18",50.79999923706055,{"date":792,"close":793},"2025-07-25",50.95000076293945,{"date":795,"close":796},"2025-07-30",52.06999969482422,{"date":798,"close":799},"2025-07-31",52.5,{"date":801,"close":802},"2025-08-01",51.849998474121094,{"date":804,"close":805},"2025-08-04",52.709999084472656,{"date":807,"close":808},"2025-08-05",50.86000061035156,{"date":810,"close":811},"2025-08-06",51.310001373291016,{"date":813,"close":814},"2025-08-07",51.52000045776367,{"date":816,"close":817},"2025-08-08",50.40999984741211,{"date":819,"close":820},"2025-08-11",50.20000076293945,{"date":822,"close":823},"2025-08-12",49.849998474121094,{"date":825,"close":826},"2025-08-13",49.70000076293945,{"date":828,"close":829},"2025-08-14",50.15999984741211,{"date":831,"close":832},"2025-08-15",50,{"date":834,"close":835},"2025-08-18",49.41999816894531,{"date":837,"close":838},"2025-08-19",49.630001068115234,{"date":840,"close":841},"2025-08-20",50.5,{"date":843,"close":844},"2025-08-21",50.47999954223633,{"date":846,"close":847},"2025-08-22",50.72999954223633,{"date":849,"close":850},"2025-08-25",50.33000183105469,{"date":852,"close":853},"2025-08-26",50.77000045776367,{"date":855,"close":856},"2025-08-27",50.040000915527344,{"date":858,"close":859},"2025-08-28",50.43000030517578,{"date":861,"close":862},"2025-08-29",50.869998931884766,{"date":864,"close":865},"2025-09-02",50.970001220703125,{"date":867,"close":868},"2025-09-03",50.880001068115234,{"date":870,"close":871},"2025-09-04",50.810001373291016,{"date":873,"close":874},"2025-09-05",50.5099983215332,{"date":876,"close":877},"2025-09-08",50.13999938964844,{"date":879,"close":880},"2025-09-09",50.029998779296875,{"date":882,"close":883},"2025-09-10",49.81999969482422,{"date":885,"close":886},"2025-09-11",50.84000015258789,{"date":888,"close":889},"2025-09-12",51.08000183105469,{"date":891,"close":892},"2025-09-15",51.220001220703125,{"date":894,"close":895},"2025-09-16",51.060001373291016,{"date":897,"close":898},"2025-09-17",51.0099983215332,{"date":900,"close":901},"2025-09-18",50.75,{"date":903,"close":850},"2025-09-19",{"date":905,"close":856},"2025-09-22",{"date":907,"close":908},"2025-09-23",50.130001068115234,{"date":910,"close":911},"2025-09-24",51.119998931884766,{"date":913,"close":914},"2025-09-25",51.36000061035156,{"date":916,"close":917},"2025-09-26",51.279998779296875,{"date":919,"close":920},"2025-09-29",50.060001373291016,{"date":922,"close":923},"2025-09-30",49.95000076293945,{"date":925,"close":826},"2025-10-01",{"date":927,"close":928},"2025-10-02",49.5099983215332,{"date":930,"close":931},"2025-10-03",49.619998931884766,{"date":933,"close":934},"2025-10-06",49.16999816894531,{"date":936,"close":937},"2025-10-07",49.099998474121094,{"date":939,"close":940},"2025-10-08",48.84000015258789,{"date":942,"close":943},"2025-10-09",48.290000915527344,{"date":945,"close":946},"2025-10-10",47.79999923706055,{"date":948,"close":949},"2025-10-13",48.619998931884766,{"date":951,"close":952},"2025-10-14",48.95000076293945,{"date":954,"close":955},"2025-10-15",49.31999969482422,{"date":957,"close":958},"2025-10-16",48.529998779296875,{"date":960,"close":961},"2025-10-17",48.91999816894531,{"date":963,"close":931},"2025-10-20",{"date":965,"close":966},"2025-10-21",49.61000061035156,{"date":968,"close":969},"2025-10-22",50.59000015258789,{"date":971,"close":868},"2025-10-23",{"date":973,"close":974},"2025-10-24",50.45000076293945,{"date":976,"close":977},"2025-10-27",50.81999969482422,{"date":979,"close":853},"2025-10-28",{"date":981,"close":982},"2025-10-29",50.290000915527344,{"date":984,"close":752},"2025-10-30",{"date":986,"close":987},"2025-10-31",50.7599983215332,{"date":989,"close":990},"2025-11-03",50.849998474121094,{"date":992,"close":993},"2025-11-04",51.20000076293945,{"date":995,"close":996},"2025-11-05",51.58000183105469,{"date":998,"close":999},"2025-11-06",51.529998779296875,{"date":1001,"close":1002},"2025-11-07",51.27000045776367,{"date":1004,"close":1005},"2025-11-10",51.779998779296875,{"date":1007,"close":1008},"2025-11-11",52.040000915527344,{"date":1010,"close":1011},"2025-11-12",52.470001220703125,{"date":1013,"close":1014},"2025-11-13",51.95000076293945,{"date":1016,"close":1017},"2025-11-14",53.209999084472656,{"date":1019,"close":1020},"2025-11-17",52.79999923706055,{"date":1022,"close":1023},"2025-11-18",52.869998931884766,{"date":1025,"close":1026},"2025-11-19",53.31999969482422,{"date":1028,"close":1029},"2025-11-20",53.47999954223633,{"date":1031,"close":1032},"2025-11-21",54.060001373291016,{"date":1034,"close":1035},"2025-11-24",53.2400016784668,{"date":1037,"close":1038},"2025-11-25",53.459999084472656,{"date":1040,"close":1041},"2025-11-26",53.63999938964844,{"date":1043,"close":1044},"2025-11-28",54.33000183105469,{"date":1046,"close":1047},"2025-12-01",54.849998474121094,{"date":1049,"close":1050},"2025-12-02",53.900001525878906,{"date":1052,"close":1053},"2025-12-03",54.81999969482422,{"date":1055,"close":1056},"2025-12-04",55.880001068115234,{"date":1058,"close":1059},"2025-12-05",55.86000061035156,{"date":1061,"close":1062},"2025-12-08",55.54999923706055,{"date":1064,"close":1065},"2025-12-09",55.20000076293945,{"date":1067,"close":1068},"2025-12-10",55.150001525878906,{"date":1070,"close":1071},"2025-12-11",54.52000045776367,{"date":1073,"close":1047},"2025-12-12",{"date":1075,"close":1076},"2025-12-15",54.900001525878906,{"date":1078,"close":1079},"2025-12-16",53.9900016784668,{"date":1081,"close":1082},"2025-12-17",54.470001220703125,{"date":1084,"close":1017},"2025-12-18",{"date":1086,"close":740},"2025-12-19",{"date":1088,"close":1089},"2025-12-22",53.7599983215332,{"date":1091,"close":1079},"2025-12-23",{"date":1093,"close":1094},"2025-12-24",54.029998779296875,{"date":1096,"close":1097},"2025-12-26",53.93000030517578,{"date":1099,"close":1100},"2025-12-29",54.0099983215332,{"date":1102,"close":1041},"2025-12-30",{"date":1104,"close":1105},"2025-12-31",53.369998931884766,{"date":1107,"close":1108},"2026-01-02",53.869998931884766,{"date":1110,"close":1111},"2026-01-05",53.29999923706055,{"date":1113,"close":1114},"2026-01-06",52.220001220703125,{"date":1116,"close":1117},"2026-01-07",52.34000015258789,{"date":1119,"close":1120},"2026-01-08",52.54999923706055,{"date":1122,"close":1123},"2026-01-09",53,{"date":1125,"close":1126},"2026-01-12",53.84000015258789,{"date":1128,"close":1129},"2026-01-13",54.77000045776367,{"date":1131,"close":1132},"2026-01-14",55.459999084472656,{"date":1134,"close":1135},"2026-01-15",55.970001220703125,{"date":1137,"close":1138},"2026-01-16",56.58000183105469,{"date":1140,"close":1141},"2026-01-20",55.540000915527344,{"date":1143,"close":1144},"2026-01-21",55.619998931884766,{"date":1146,"close":1147},"2026-01-22",55.56999969482422,{"date":1149,"close":1150},"2026-01-23",55.16999816894531,{"date":1152,"close":1129},"2026-01-26",{"date":1154,"close":1155},"2026-01-27",55.72999954223633,{"date":1157,"close":1158},"2026-01-28",55.75,{"date":1160,"close":1161},"2026-01-29",56.2400016784668,{"date":1163,"close":1164},"2026-01-30",55.900001525878906,{"date":1166,"close":1167},"2026-02-02",55.31999969482422,{"date":1169,"close":1170},"2026-02-03",55.27000045776367,{"date":1172,"close":1173},"2026-02-04",55.59000015258789,{"date":1175,"close":1176},"2026-02-05",56.41999816894531,{"date":1178,"close":1179},"2026-02-06",56,{"date":1181,"close":1182},"2026-02-09",55.0099983215332,{"date":1184,"close":1185},"2026-02-10",55.380001068115234,{"date":1187,"close":1188},"2026-02-11",55.70000076293945,{"date":1190,"close":1068},"2026-02-12",{"date":1192,"close":1193},"2026-02-13",56.83000183105469,{"date":1195,"close":1196},"2026-02-17",57.349998474121094,{"date":1198,"close":1199},"2026-02-18",56.70000076293945,{"date":1201,"close":1202},"2026-02-19",57.279998779296875,{"date":1204,"close":1205},"2026-02-20",58.189998626708984,{"date":1207,"close":1208},"2026-02-23",58.79999923706055,{"date":1210,"close":1211},"2026-02-24",58.88999938964844,{"date":1213,"close":1214},"2026-02-25",58.529998779296875,{"date":1216,"close":1217},"2026-02-26",58.65999984741211,{"date":1219,"close":1220},"2026-02-27",58.939998626708984,{"date":1222,"close":1223},"2026-03-02",59.13999938964844,{"date":1225,"close":1226},"2026-03-03",59.0099983215332,{"date":1228,"close":1229},"2026-03-04",58.900001525878906,{"date":1231,"close":1217},"2026-03-05",{"date":1233,"close":1234},"2026-03-06",58.650001525878906,{"date":1236,"close":1205},"2026-03-09",{"date":1238,"close":1239},"2026-03-10",58.02000045776367,{"date":1241,"close":1208},"2026-03-11",{"date":1243,"close":1244},"2026-03-12",58.36000061035156,{"date":1246,"close":1247},"2026-03-13",58.52000045776367,{"date":1249,"close":1250},"2026-03-16",58.099998474121094,{"date":1252,"close":1253},"2026-03-17",58.34000015258789,{"date":1255,"close":1256},"2026-03-18",57.369998931884766,{"date":1258,"close":1259},"2026-03-19",58.279998779296875,{"date":1261,"close":1262},"2026-03-20",57.9900016784668,{"date":1264,"close":1234},"2026-03-23",{"date":1266,"close":1267},"2026-03-24",59.16999816894531,{"date":1269,"close":1211},"2026-03-25",{"date":1271,"close":1272},"2026-03-26",58.959999084472656,{"date":1274,"close":1275},"2026-03-27",58.130001068115234,{"date":1277,"close":1278},"2026-03-30",57.66999816894531,{"date":1280,"close":1281},"2026-03-31",57.06999969482422,{"date":1283,"close":1284},"2026-04-01",55.91999816894531,{"date":1286,"close":1164},"2026-04-02",{"date":1288,"close":1289},"2026-04-06",55.65999984741211,{"date":1291,"close":1292},"2026-04-07",55.2400016784668,{"date":1294,"close":1295},"2026-04-08",55.88999938964844,{"date":1297,"close":1298},"2026-04-09",56.36000061035156,{"date":1300,"close":1301},"2026-04-10",56.150001525878906,{"date":1303,"close":1304},"2026-04-13",56.06999969482422,{"date":1306,"close":1182},"2026-04-14",{"date":1308,"close":1129},"2026-04-15",{"date":1310,"close":1292},"2026-04-16",{"date":1312,"close":1056},"2026-04-17",{"date":1314,"close":1315},"2026-04-20",55.689998626708984,{"date":1317,"close":1318},"2026-04-21",55.470001220703125,{"date":1320,"close":1188},"2026-04-22",{"date":1322,"close":1323},"2026-04-23",55.61000061035156,{"date":1325,"close":1326},"2026-04-24",55.34000015258789,{"date":1328,"close":1329},"2026-04-27",54.61000061035156,{"date":1331,"close":1332},"2026-04-28",55.08000183105469,{"date":1334,"close":1335},"2026-04-29",55.52000045776367,{"date":90,"close":1337},56.27000045776367,{"date":1339,"close":1340},"2026-05-01",56.61000061035156,{"date":1342,"close":1343},"2026-05-04",57.16999816894531,{"date":1345,"close":1289},"2026-05-05",{"date":1347,"close":1289},"2026-05-06",{"date":1349,"close":1337},"2026-05-07",{"date":1351,"close":1352},"2026-05-08",54,{"date":1354,"close":1094},"2026-05-11",{"date":1356,"close":1357},"2026-05-12",54.38999938964844,{"date":1359,"close":1360},"2026-05-13",54.810001373291016,{"date":1362,"close":1147},"2026-05-14",{"date":45,"close":1129},{"date":1365,"close":1366},"2026-05-18",55.439998626708984,{"date":1368,"close":1173},"2026-05-19",{"date":1370,"close":1366},"2026-05-20",{"date":1372,"close":1144},"2026-05-21",{"date":1374,"close":1375},"2026-05-22",56.470001220703125,{"date":1377,"close":1375},"2026-05-26",{"date":1379,"close":1380},"2026-05-27",55.709999084472656,{"date":1382,"close":1383},"2026-05-28",55.4900016784668,{"date":1385,"close":1386},"2026-05-29",54.650001525878906,{"date":1388,"close":1389},"2026-06-01",54.9900016784668,{"date":1391,"close":1392},"2026-06-02",55.68000030517578,{"date":1394,"close":1395},"2026-06-03",55.2599983215332,{"date":1397,"close":1398},"2026-06-04",56.31999969482422,{"date":1400,"close":1401},"2026-06-05",56.47999954223633,{"date":1403,"close":1404},"2026-06-08",56.40999984741211,{"date":1406,"close":1407},"2026-06-09",56.5,{"date":1409,"close":1410},"2026-06-10",56.38999938964844,{"date":1412,"close":1413},"2026-06-11",56.4900016784668,{"date":1415,"close":1416},"2026-06-12",56.869998931884766,{"date":1418,"close":1419},"2026-06-15",55.66999816894531,{"date":1421,"close":1422},"2026-06-16",56.08000183105469,{"date":1424,"close":1425},"2026-06-17",55.90999984741211,{"date":1427,"close":1428},"2026-06-18",56.84000015258789,{"date":1430,"close":1431},"2026-06-22",56.900001525878906,{"date":1433,"close":1434},"2026-06-23",57.68000030517578,{"date":1436,"close":1437},"2026-06-24",56.22999954223633,{"date":1439,"close":1304},"2026-06-25",{"date":1441,"close":1442},"2026-06-26",56.52000045776367,{"date":1444,"close":1445},"2026-06-29",56.220001220703125,{"date":1447,"close":1448},"2026-06-30",56.33000183105469,{"date":1450,"close":1284},"2026-07-01",{"date":1452,"close":1453},"2026-07-02",57.15999984741211,{"date":1455,"close":1456},"2026-07-06",56.970001220703125,{"date":1458,"close":1459},"2026-07-07",57.5099983215332,{"date":1461,"close":1462},"2026-07-08",57.439998626708984,{"date":1464,"close":1465},"2026-07-09",57.189998626708984,{"date":1467,"close":1468},"2026-07-10",56.95000076293945,{"date":1470,"close":1471},"2026-07-13",57.209999084472656,{"date":1473,"close":1474},"2026-07-14",56.5099983215332,{"date":1476,"close":1404},"2026-07-15",{"date":1478,"close":1343},"2026-07-16",{"date":1480,"close":1481},"2026-07-17",57.060001373291016,{"date":1483,"close":1484},"2026-07-20",57.130001068115234,{"date":1486,"close":1413},"2026-07-21",{"date":1488,"close":1340},"2026-07-22",{"date":1490,"close":1459},"2026-07-23",{"date":1492,"close":1234},"2026-07-24",{"date":1494,"close":1244},"2026-07-27",{"date":1496,"close":1497},"2026-07-28",59.20000076293945,{"date":1499,"close":1500},"2026-07-29",57.790000915527344,{"date":1502,"close":1503},"2026-07-30",57.61000061035156,{"date":144,"close":1505},58.45000076293945,{"count":147,"fetchedAt":1507,"source":139},"2026-08-03T00:12:25.627Z",1785715945584]