[{"data":1,"prerenderedAt":1557},["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-OGS":25,"$fkTAloPB7-rZOVUiQeV9g6rhuB1g04XFDtfmh-PDtmKU":26,"ticker-mcap-OGS":173,"ticker-profile-OGS":182,"ticker-earnings-OGS":196,"ticker-congress-OGS":200,"i-lucide:info":1555},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1587732","ONE Gas, Inc.","Energy","OGS",[34,51,59,64,69,74,79,89,96,108,115,120,125,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-10T00:00:00.000Z","0001193125-26-265855-0","4","See Remarks","McCormick Joseph L","","D",76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595607\u002F000119312526265855\u002F0001193125-26-265855-index.htm",1272.855,76179.875,96736.98,"M","2026-06-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":48,"intentLabel":57,"signalQuality":58},"0001193125-26-265855-1",558.145,75621.73,42419.02,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-265855-2",1230.156,76851.886,93491.856,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":56,"transactionDate":48,"intentLabel":57,"signalQuality":58},"0001193125-26-265855-3",539.422,76312.464,40996.072,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-265855-4",824.509,77136.973,62662.684,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":48,"intentLabel":57,"signalQuality":58},"0001193125-26-265855-5",361.55,76775.423,27477.8,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":47,"transactionDate":88,"intentLabel":49,"signalQuality":50},"2026-06-04T00:00:00.000Z","0001193125-26-257421-0","MOORE PATTYE L",77.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185026\u002F000119312526257421\u002F0001193125-26-257421-index.htm",5638,6088,436775.86,"2026-06-03",{"cik":29,"filedAt":80,"filingId":90,"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":91,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":88,"intentLabel":49,"signalQuality":50},"0001193125-26-257425-0","GIBSON JOHN WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239209\u002F000119312526257425\u002F0001193125-26-257425-index.htm",19976,292670,1547540.72,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":58},"2026-05-26T00:00:00.000Z","0001193125-26-239325-0","Hutchinson Michael G",82.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555428\u002F000119312526239325\u002F0001193125-26-239325-index.htm",1700,16331,139995,"A","2026-05-21","Stock award",{"cik":29,"filedAt":97,"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":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":58},"0001193125-26-239324-0","RODRIGUEZ EDUARDO A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286450\u002F000119312526239324\u002F0001193125-26-239324-index.htm",1275,14637,104996.25,{"cik":29,"filedAt":97,"filingId":116,"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":117,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":118,"shares":102,"sharesOwnedAfter":119,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":58},"0001193125-26-239322-0","Hart Tracy E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747990\u002F000119312526239322\u002F0001193125-26-239322-index.htm",11302,{"cik":29,"filedAt":97,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":123,"shares":102,"sharesOwnedAfter":124,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":58},"0001193125-26-239330-0","Meshri Sanjay D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030411\u002F000119312526239330\u002F0001193125-26-239330-index.htm",5293,{"cik":29,"filedAt":126,"filingId":127,"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":40,"ownershipType":41,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134,"intentLabel":135,"signalQuality":136,"insiderHistory":137},"2026-03-10T00:00:00.000Z","0001193125-26-100161-0",86.3401,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286450\u002F000119312526100161\u002F0001193125-26-100161-index.htm",850,13362,73389.085,"S","2026-03-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":38,"ownershipType":41,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":133,"transactionDate":147,"intentLabel":135,"signalQuality":136,"insiderHistory":148},"2026-02-25T00:00:00.000Z","0001193125-26-072079-0","Brumfield Brian F.",86.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1951536\u002F000119312526072079\u002F0001193125-26-072079-index.htm",1000,2246.212,86440,"2026-02-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"OKLO","Oklo Inc.",{"ticker":155,"issuerName":156},"FANG","Diamondback Energy, Inc.",{"ticker":158,"issuerName":159},"AWR","AMERICAN STATES WATER CO",{"ticker":161,"issuerName":162},"PBF","PBF Energy Inc.",{"ticker":164,"issuerName":165},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":167,"issuerName":168},"CWT","CALIFORNIA WATER SERVICE GROUP",{"count":170,"fetchedAt":171,"source":172},14,"2026-08-04T23:45:37.976Z","sqlite",{"data":174,"meta":180},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":179},4920582682.968025,"fresh","2026-08-03",1,"2026-04-24",{"count":178,"fetchedAt":181,"source":172},"2026-08-04T23:45:37.986Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"Robert S. McAnnally","Regulated Gas",4000,"2014-01-16","US","OK","Tulsa","https:\u002F\u002Fwww.onegas.com",0.653,"71.72-90.78","2026-07-26T07:01:59.615Z",{"count":178,"fetchedAt":181,"source":172},{"data":197,"meta":199},{"ticker":32,"points":198},[],{"count":178,"fetchedAt":181,"source":172},{"data":201,"meta":1553},{"congressTrades":202,"insiderTrades":203,"priceHistory":218,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":56,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":48},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":47,"transactionDate":88},{"cik":29,"filedAt":80,"filingId":90,"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":91,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":88},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":97,"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":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":97,"filingId":116,"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":117,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":118,"shares":102,"sharesOwnedAfter":119,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":97,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":123,"shares":102,"sharesOwnedAfter":124,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":126,"filingId":127,"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":40,"ownershipType":41,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134},{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":38,"ownershipType":41,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":133,"transactionDate":147},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1023,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1140,1143,1146,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1269,1271,1274,1277,1280,1283,1286,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1424,1427,1430,1433,1436,1439,1442,1443,1446,1449,1452,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1498,1500,1502,1505,1508,1511,1513,1516,1519,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1552],{"date":220,"close":221},"2021-08-06",74.25,{"date":223,"close":224},"2021-08-13",73.20999908447266,{"date":226,"close":227},"2021-08-20",72.56999969482422,{"date":229,"close":230},"2021-08-27",71.75,{"date":232,"close":233},"2021-09-03",72.02999877929688,{"date":235,"close":236},"2021-09-10",68.5,{"date":238,"close":239},"2021-09-17",64.25,{"date":241,"close":242},"2021-09-24",63.84000015258789,{"date":244,"close":245},"2021-10-01",65.01000213623047,{"date":247,"close":248},"2021-10-08",67.70999908447266,{"date":250,"close":251},"2021-10-15",67.87999725341797,{"date":253,"close":254},"2021-10-22",67.94999694824219,{"date":256,"close":257},"2021-10-29",67.30000305175781,{"date":259,"close":260},"2021-11-05",69.2699966430664,{"date":262,"close":263},"2021-11-12",66.88999938964844,{"date":265,"close":254},"2021-11-19",{"date":267,"close":268},"2021-11-26",66.02999877929688,{"date":270,"close":271},"2021-12-03",66.58999633789062,{"date":273,"close":274},"2021-12-10",72.51000213623047,{"date":276,"close":277},"2021-12-17",75.45999908447266,{"date":279,"close":280},"2021-12-23",75.70999908447266,{"date":282,"close":283},"2021-12-31",77.58999633789062,{"date":285,"close":286},"2022-01-07",78.97000122070312,{"date":288,"close":289},"2022-01-14",80.43000030517578,{"date":291,"close":292},"2022-01-21",77.31999969482422,{"date":294,"close":295},"2022-01-28",77.5,{"date":297,"close":298},"2022-02-04",77.05999755859375,{"date":300,"close":301},"2022-02-11",75.30000305175781,{"date":303,"close":304},"2022-02-18",76.95999908447266,{"date":306,"close":307},"2022-02-25",81.20999908447266,{"date":309,"close":310},"2022-03-04",87.36000061035156,{"date":312,"close":313},"2022-03-11",86.1500015258789,{"date":315,"close":316},"2022-03-18",82.5,{"date":318,"close":319},"2022-03-25",86.83999633789062,{"date":321,"close":322},"2022-04-01",89.52999877929688,{"date":324,"close":325},"2022-04-08",91.87999725341797,{"date":327,"close":328},"2022-04-14",89.0199966430664,{"date":330,"close":331},"2022-04-22",88.38999938964844,{"date":333,"close":334},"2022-04-29",84.37000274658203,{"date":336,"close":337},"2022-05-06",85.12999725341797,{"date":339,"close":340},"2022-05-13",84.9000015258789,{"date":342,"close":343},"2022-05-20",85.69000244140625,{"date":345,"close":346},"2022-05-27",88,{"date":348,"close":349},"2022-06-03",87.1500015258789,{"date":351,"close":352},"2022-06-10",85.11000061035156,{"date":354,"close":355},"2022-06-17",77.44000244140625,{"date":357,"close":358},"2022-06-24",78.45999908447266,{"date":360,"close":361},"2022-07-01",84.1500015258789,{"date":363,"close":364},"2022-07-08",79.66999816894531,{"date":366,"close":367},"2022-07-15",81.86000061035156,{"date":369,"close":370},"2022-07-22",80.30000305175781,{"date":372,"close":373},"2022-07-29",84.94000244140625,{"date":375,"close":376},"2022-08-05",80.56999969482422,{"date":378,"close":379},"2022-08-12",82.61000061035156,{"date":381,"close":382},"2022-08-19",83.70999908447266,{"date":384,"close":385},"2022-08-26",80.7699966430664,{"date":387,"close":388},"2022-09-02",79.12000274658203,{"date":390,"close":391},"2022-09-09",80.7300033569336,{"date":393,"close":394},"2022-09-16",79.44000244140625,{"date":396,"close":397},"2022-09-23",78.5999984741211,{"date":399,"close":400},"2022-09-30",70.38999938964844,{"date":402,"close":403},"2022-10-07",70.29000091552734,{"date":405,"close":406},"2022-10-14",70.54000091552734,{"date":408,"close":409},"2022-10-21",73.08000183105469,{"date":411,"close":412},"2022-10-28",77.19999694824219,{"date":414,"close":415},"2022-11-04",80.9000015258789,{"date":417,"close":418},"2022-11-11",81.36000061035156,{"date":420,"close":421},"2022-11-18",84.87000274658203,{"date":423,"close":424},"2022-11-25",88.33000183105469,{"date":426,"close":427},"2022-12-02",72.83999633789062,{"date":429,"close":430},"2022-12-09",77.18000030517578,{"date":432,"close":433},"2022-12-16",74.31999969482422,{"date":435,"close":436},"2022-12-23",75.54000091552734,{"date":438,"close":439},"2022-12-30",75.72000122070312,{"date":441,"close":442},"2023-01-06",78.94999694824219,{"date":444,"close":445},"2023-01-13",80.5199966430664,{"date":447,"close":448},"2023-01-20",76.70999908447266,{"date":450,"close":451},"2023-01-27",80.55000305175781,{"date":453,"close":454},"2023-02-03",82.83999633789062,{"date":456,"close":457},"2023-02-10",81.48999786376953,{"date":459,"close":460},"2023-02-17",81.79000091552734,{"date":462,"close":463},"2023-02-24",80.05000305175781,{"date":465,"close":466},"2023-03-03",80.98999786376953,{"date":468,"close":469},"2023-03-10",74.33999633789062,{"date":471,"close":472},"2023-03-17",78.41000366210938,{"date":474,"close":475},"2023-03-24",77.0199966430664,{"date":477,"close":478},"2023-03-31",79.2300033569336,{"date":480,"close":481},"2023-04-06",82.19000244140625,{"date":483,"close":484},"2023-04-14",79.62000274658203,{"date":486,"close":487},"2023-04-21",80.70999908447266,{"date":489,"close":490},"2023-04-28",76.94999694824219,{"date":492,"close":493},"2023-05-05",80.73999786376953,{"date":495,"close":496},"2023-05-12",81.76000213623047,{"date":498,"close":370},"2023-05-19",{"date":500,"close":501},"2023-05-26",81.11000061035156,{"date":503,"close":504},"2023-06-02",81.37999725341797,{"date":506,"close":507},"2023-06-09",82.22000122070312,{"date":509,"close":510},"2023-06-16",78.25,{"date":512,"close":513},"2023-06-23",76.38999938964844,{"date":515,"close":516},"2023-06-30",76.80999755859375,{"date":518,"close":519},"2023-07-07",74.19999694824219,{"date":521,"close":522},"2023-07-14",76.20999908447266,{"date":524,"close":525},"2023-07-21",80.61000061035156,{"date":527,"close":528},"2023-07-28",79.30999755859375,{"date":530,"close":531},"2023-08-04",77.45999908447266,{"date":533,"close":534},"2023-08-11",75.61000061035156,{"date":536,"close":537},"2023-08-18",74.75,{"date":539,"close":540},"2023-08-25",74.8499984741211,{"date":542,"close":543},"2023-09-01",73.19000244140625,{"date":545,"close":546},"2023-09-08",74.16000366210938,{"date":548,"close":549},"2023-09-15",75.6500015258789,{"date":551,"close":552},"2023-09-22",73.37000274658203,{"date":554,"close":555},"2023-09-29",68.27999877929688,{"date":557,"close":558},"2023-10-06",67.4000015258789,{"date":560,"close":561},"2023-10-13",69.11000061035156,{"date":563,"close":564},"2023-10-20",65.97000122070312,{"date":566,"close":567},"2023-10-27",61.5099983215332,{"date":569,"close":570},"2023-11-03",62.209999084472656,{"date":572,"close":573},"2023-11-10",60.33000183105469,{"date":575,"close":576},"2023-11-17",61.68000030517578,{"date":578,"close":579},"2023-11-24",58.9900016784668,{"date":581,"close":582},"2023-12-01",59.7400016784668,{"date":584,"close":585},"2023-12-08",61.54999923706055,{"date":587,"close":588},"2023-12-15",63.22999954223633,{"date":590,"close":591},"2023-12-22",65.05999755859375,{"date":593,"close":594},"2023-12-29",63.720001220703125,{"date":596,"close":597},"2024-01-05",63.93000030517578,{"date":599,"close":600},"2024-01-12",60.79999923706055,{"date":602,"close":603},"2024-01-19",59.18000030517578,{"date":605,"close":606},"2024-01-26",61.34000015258789,{"date":608,"close":609},"2024-02-02",61.27000045776367,{"date":611,"close":612},"2024-02-09",60.849998474121094,{"date":614,"close":615},"2024-02-16",60.7400016784668,{"date":617,"close":618},"2024-02-23",59.34000015258789,{"date":620,"close":621},"2024-03-01",59.47999954223633,{"date":623,"close":624},"2024-03-08",63.130001068115234,{"date":626,"close":627},"2024-03-15",61.41999816894531,{"date":629,"close":630},"2024-03-22",62.40999984741211,{"date":632,"close":633},"2024-03-28",64.52999877929688,{"date":635,"close":594},"2024-04-05",{"date":637,"close":638},"2024-04-12",62.08000183105469,{"date":640,"close":641},"2024-04-19",64.38999938964844,{"date":643,"close":644},"2024-04-26",63.95000076293945,{"date":646,"close":647},"2024-05-03",65.44999694824219,{"date":649,"close":650},"2024-05-10",64.1500015258789,{"date":652,"close":594},"2024-05-17",{"date":654,"close":655},"2024-05-24",60.119998931884766,{"date":657,"close":658},"2024-05-31",61.630001068115234,{"date":660,"close":661},"2024-06-07",60.43000030517578,{"date":663,"close":664},"2024-06-14",60.790000915527344,{"date":666,"close":667},"2024-06-21",60.13999938964844,{"date":669,"close":670},"2024-06-28",63.849998474121094,{"date":672,"close":673},"2024-07-05",62.599998474121094,{"date":675,"close":676},"2024-07-12",65.6500015258789,{"date":678,"close":679},"2024-07-19",68.30000305175781,{"date":681,"close":682},"2024-07-26",70.48999786376953,{"date":684,"close":685},"2024-08-02",69.06999969482422,{"date":687,"close":688},"2024-08-09",67.69999694824219,{"date":690,"close":691},"2024-08-16",66.86000061035156,{"date":693,"close":694},"2024-08-23",68.08000183105469,{"date":696,"close":697},"2024-08-30",68.94000244140625,{"date":699,"close":700},"2024-09-06",68.58000183105469,{"date":702,"close":703},"2024-09-13",72.66000366210938,{"date":705,"close":706},"2024-09-20",73.54000091552734,{"date":708,"close":519},"2024-09-27",{"date":710,"close":711},"2024-10-04",73.43000030517578,{"date":713,"close":714},"2024-10-11",71.70999908447266,{"date":716,"close":717},"2024-10-18",74.76000213623047,{"date":719,"close":720},"2024-10-25",73.05999755859375,{"date":722,"close":723},"2024-11-01",70.04000091552734,{"date":725,"close":726},"2024-11-08",73.33999633789062,{"date":728,"close":729},"2024-11-15",75.4000015258789,{"date":731,"close":732},"2024-11-22",77.87000274658203,{"date":734,"close":735},"2024-11-29",77.97000122070312,{"date":737,"close":738},"2024-12-06",72.62000274658203,{"date":740,"close":741},"2024-12-13",70.37999725341797,{"date":743,"close":744},"2024-12-20",68.72000122070312,{"date":746,"close":747},"2024-12-27",69.55999755859375,{"date":749,"close":750},"2025-01-03",69.0199966430664,{"date":752,"close":753},"2025-01-10",67.93000030517578,{"date":755,"close":756},"2025-01-17",72.75,{"date":758,"close":759},"2025-01-24",68.8499984741211,{"date":761,"close":762},"2025-01-31",70.63999938964844,{"date":764,"close":765},"2025-02-07",70.55000305175781,{"date":767,"close":768},"2025-02-14",71.52999877929688,{"date":770,"close":771},"2025-02-21",73.12999725341797,{"date":773,"close":774},"2025-02-28",75.1500015258789,{"date":776,"close":777},"2025-03-07",74.62999725341797,{"date":779,"close":780},"2025-03-14",74.08000183105469,{"date":782,"close":409},"2025-03-21",{"date":784,"close":785},"2025-03-28",75.95999908447266,{"date":787,"close":788},"2025-04-04",73.58999633789062,{"date":790,"close":791},"2025-04-11",75,{"date":793,"close":794},"2025-04-17",77.48999786376953,{"date":796,"close":797},"2025-04-25",77.83999633789062,{"date":799,"close":800},"2025-05-02",78.44000244140625,{"date":802,"close":803},"2025-05-09",77.04000091552734,{"date":805,"close":806},"2025-05-16",75.29000091552734,{"date":808,"close":809},"2025-05-23",74.45999908447266,{"date":811,"close":717},"2025-05-30",{"date":813,"close":814},"2025-06-06",73.44000244140625,{"date":816,"close":817},"2025-06-13",72.5999984741211,{"date":819,"close":820},"2025-06-20",72.08000183105469,{"date":822,"close":823},"2025-06-27",71.58999633789062,{"date":825,"close":826},"2025-07-03",72.94999694824219,{"date":828,"close":829},"2025-07-11",73.12000274658203,{"date":831,"close":832},"2025-07-18",73.44999694824219,{"date":834,"close":835},"2025-07-25",72.93000030517578,{"date":837,"close":274},"2025-08-01",{"date":839,"close":840},"2025-08-04",73.30999755859375,{"date":842,"close":843},"2025-08-05",72.63999938964844,{"date":845,"close":846},"2025-08-06",73.83000183105469,{"date":848,"close":849},"2025-08-07",75.12000274658203,{"date":851,"close":852},"2025-08-08",75.22000122070312,{"date":854,"close":855},"2025-08-11",75.12999725341797,{"date":857,"close":858},"2025-08-12",75.8499984741211,{"date":860,"close":861},"2025-08-13",76.48999786376953,{"date":863,"close":864},"2025-08-14",76.26000213623047,{"date":866,"close":867},"2025-08-15",75.63999938964844,{"date":869,"close":870},"2025-08-18",74.01000213623047,{"date":872,"close":873},"2025-08-19",74.80999755859375,{"date":875,"close":876},"2025-08-20",75.08999633789062,{"date":878,"close":879},"2025-08-21",75.2300033569336,{"date":881,"close":882},"2025-08-22",76.98999786376953,{"date":884,"close":885},"2025-08-25",75.37999725341797,{"date":887,"close":301},"2025-08-26",{"date":889,"close":890},"2025-08-27",76.5199966430664,{"date":892,"close":893},"2025-08-28",76.22000122070312,{"date":895,"close":896},"2025-08-29",76.5,{"date":898,"close":899},"2025-09-02",76.13999938964844,{"date":901,"close":902},"2025-09-03",75.38999938964844,{"date":904,"close":905},"2025-09-04",75.20999908447266,{"date":907,"close":908},"2025-09-05",75.98999786376953,{"date":910,"close":911},"2025-09-08",74.5199966430664,{"date":913,"close":914},"2025-09-09",74.70999908447266,{"date":916,"close":917},"2025-09-10",74.91999816894531,{"date":919,"close":920},"2025-09-11",75.94999694824219,{"date":922,"close":923},"2025-09-12",75.80999755859375,{"date":925,"close":926},"2025-09-15",75.9800033569336,{"date":928,"close":929},"2025-09-16",74.69000244140625,{"date":931,"close":932},"2025-09-17",75.2699966430664,{"date":934,"close":436},"2025-09-18",{"date":936,"close":937},"2025-09-19",75.7699966430664,{"date":939,"close":940},"2025-09-22",76.02999877929688,{"date":942,"close":943},"2025-09-23",77.37999725341797,{"date":945,"close":946},"2025-09-24",78.2699966430664,{"date":948,"close":949},"2025-09-25",77.54000091552734,{"date":951,"close":952},"2025-09-26",80.19000244140625,{"date":954,"close":955},"2025-09-29",80.79000091552734,{"date":957,"close":958},"2025-09-30",80.94000244140625,{"date":960,"close":961},"2025-10-01",79.91000366210938,{"date":963,"close":964},"2025-10-02",79.33000183105469,{"date":966,"close":967},"2025-10-03",79.7300033569336,{"date":969,"close":970},"2025-10-06",79.94999694824219,{"date":972,"close":973},"2025-10-07",80.37000274658203,{"date":975,"close":976},"2025-10-08",81,{"date":978,"close":979},"2025-10-09",80.44000244140625,{"date":981,"close":982},"2025-10-10",80.47000122070312,{"date":984,"close":985},"2025-10-13",79.63999938964844,{"date":987,"close":988},"2025-10-14",80.37999725341797,{"date":990,"close":991},"2025-10-15",81.2300033569336,{"date":993,"close":994},"2025-10-16",81.16000366210938,{"date":996,"close":997},"2025-10-17",82.08000183105469,{"date":999,"close":1000},"2025-10-20",83.18000030517578,{"date":1002,"close":1003},"2025-10-21",81.94000244140625,{"date":1005,"close":1006},"2025-10-22",82.41999816894531,{"date":1008,"close":1009},"2025-10-23",82.23999786376953,{"date":1011,"close":1012},"2025-10-24",82.87000274658203,{"date":1014,"close":1015},"2025-10-27",83.16999816894531,{"date":1017,"close":1018},"2025-10-28",82.66000366210938,{"date":1020,"close":451},"2025-10-29",{"date":1022,"close":385},"2025-10-30",{"date":1024,"close":952},"2025-10-31",{"date":1026,"close":1027},"2025-11-03",81.5,{"date":1029,"close":1030},"2025-11-04",81.87000274658203,{"date":1032,"close":1033},"2025-11-05",80.52999877929688,{"date":1035,"close":1036},"2025-11-06",81.43000030517578,{"date":1038,"close":507},"2025-11-07",{"date":1040,"close":1041},"2025-11-10",81.47000122070312,{"date":1043,"close":1044},"2025-11-11",82.04000091552734,{"date":1046,"close":1047},"2025-11-12",81.7699966430664,{"date":1049,"close":1050},"2025-11-13",82.01000213623047,{"date":1052,"close":1053},"2025-11-14",81.06999969482422,{"date":1055,"close":1056},"2025-11-17",80.41000366210938,{"date":1058,"close":1059},"2025-11-18",81.4000015258789,{"date":1061,"close":1036},"2025-11-19",{"date":1063,"close":1064},"2025-11-20",81.83999633789062,{"date":1066,"close":1067},"2025-11-21",82.91999816894531,{"date":1069,"close":1070},"2025-11-24",82.73999786376953,{"date":1072,"close":1073},"2025-11-25",82.97000122070312,{"date":1075,"close":1076},"2025-11-26",83.45999908447266,{"date":1078,"close":1079},"2025-11-28",83.73999786376953,{"date":1081,"close":1082},"2025-12-01",82.69000244140625,{"date":1084,"close":1085},"2025-12-02",80.69000244140625,{"date":1087,"close":1088},"2025-12-03",79.79000091552734,{"date":1090,"close":1091},"2025-12-04",78.75,{"date":1093,"close":1091},"2025-12-05",{"date":1095,"close":1096},"2025-12-08",77.95999908447266,{"date":1098,"close":1099},"2025-12-09",77.63999938964844,{"date":1101,"close":1102},"2025-12-10",76.77999877929688,{"date":1104,"close":1105},"2025-12-11",77.05000305175781,{"date":1107,"close":1108},"2025-12-12",76.93000030517578,{"date":1110,"close":1111},"2025-12-15",77.6500015258789,{"date":1113,"close":949},"2025-12-16",{"date":1115,"close":1116},"2025-12-17",78.62000274658203,{"date":1118,"close":1119},"2025-12-18",78.83999633789062,{"date":1121,"close":1122},"2025-12-19",77.52999877929688,{"date":1124,"close":1125},"2025-12-22",77.5999984741211,{"date":1127,"close":1128},"2025-12-23",77.72000122070312,{"date":1130,"close":1131},"2025-12-24",78.30000305175781,{"date":1133,"close":1134},"2025-12-26",77.66000366210938,{"date":1136,"close":1137},"2025-12-29",78.18000030517578,{"date":1139,"close":735},"2025-12-30",{"date":1141,"close":1142},"2025-12-31",77.25,{"date":1144,"close":1145},"2026-01-02",77.41999816894531,{"date":1147,"close":896},"2026-01-05",{"date":1149,"close":1150},"2026-01-06",76.73999786376953,{"date":1152,"close":516},"2026-01-07",{"date":1154,"close":1155},"2026-01-08",77.37000274658203,{"date":1157,"close":1158},"2026-01-09",77.01000213623047,{"date":1160,"close":1161},"2026-01-12",76.80000305175781,{"date":1163,"close":1164},"2026-01-13",77.2699966430664,{"date":1166,"close":1167},"2026-01-14",77.55000305175781,{"date":1169,"close":1170},"2026-01-15",77.93000030517578,{"date":1172,"close":1173},"2026-01-16",78.70999908447266,{"date":1175,"close":1176},"2026-01-20",78.58000183105469,{"date":1178,"close":1179},"2026-01-21",78.79000091552734,{"date":1181,"close":794},"2026-01-22",{"date":1183,"close":1184},"2026-01-23",77.2300033569336,{"date":1186,"close":1187},"2026-01-26",78.98999786376953,{"date":1189,"close":1190},"2026-01-27",79.18000030517578,{"date":1192,"close":1193},"2026-01-28",78.01000213623047,{"date":1195,"close":1196},"2026-01-29",79.08999633789062,{"date":1198,"close":1199},"2026-01-30",79.55999755859375,{"date":1201,"close":1202},"2026-02-02",79.91999816894531,{"date":1204,"close":1205},"2026-02-03",80.51000213623047,{"date":1207,"close":1208},"2026-02-04",81.4800033569336,{"date":1210,"close":1211},"2026-02-05",82.75,{"date":1213,"close":1214},"2026-02-06",82.48999786376953,{"date":1216,"close":1047},"2026-02-09",{"date":1218,"close":1219},"2026-02-10",83.06999969482422,{"date":1221,"close":1222},"2026-02-11",83.37000274658203,{"date":1224,"close":1225},"2026-02-12",85.0199966430664,{"date":1227,"close":1228},"2026-02-13",86.04000091552734,{"date":1230,"close":1231},"2026-02-17",85.73999786376953,{"date":1233,"close":1234},"2026-02-18",83.98999786376953,{"date":1236,"close":1237},"2026-02-19",85.55000305175781,{"date":1239,"close":1240},"2026-02-20",85.5199966430664,{"date":1242,"close":1243},"2026-02-23",86.20999908447266,{"date":147,"close":1245},85.38999938964844,{"date":1247,"close":1248},"2026-02-25",85.7699966430664,{"date":1250,"close":1251},"2026-02-26",86.54000091552734,{"date":1253,"close":1254},"2026-02-27",87.44000244140625,{"date":1256,"close":1257},"2026-03-02",87.37000274658203,{"date":1259,"close":1260},"2026-03-03",87.26000213623047,{"date":1262,"close":1263},"2026-03-04",87.69999694824219,{"date":1265,"close":1266},"2026-03-05",86.75,{"date":134,"close":1268},87.05000305175781,{"date":1270,"close":349},"2026-03-09",{"date":1272,"close":1273},"2026-03-10",86.2300033569336,{"date":1275,"close":1276},"2026-03-11",86.13999938964844,{"date":1278,"close":1279},"2026-03-12",86.88999938964844,{"date":1281,"close":1282},"2026-03-13",87.48999786376953,{"date":1284,"close":1285},"2026-03-16",86.98999786376953,{"date":1287,"close":1279},"2026-03-17",{"date":1289,"close":1290},"2026-03-18",85.8499984741211,{"date":1292,"close":313},"2026-03-19",{"date":1294,"close":1295},"2026-03-20",83.87000274658203,{"date":1297,"close":1298},"2026-03-23",85.06999969482422,{"date":1300,"close":1301},"2026-03-24",85.56999969482422,{"date":1303,"close":1304},"2026-03-25",85.22000122070312,{"date":1306,"close":1307},"2026-03-26",85.79000091552734,{"date":1309,"close":1310},"2026-03-27",84.94999694824219,{"date":1312,"close":1313},"2026-03-30",86.16999816894531,{"date":1315,"close":1316},"2026-03-31",86.12999725341797,{"date":1318,"close":1319},"2026-04-01",86.55999755859375,{"date":1321,"close":1322},"2026-04-02",88.9000015258789,{"date":1324,"close":1325},"2026-04-06",88.55000305175781,{"date":1327,"close":1328},"2026-04-07",89.44000244140625,{"date":1330,"close":1331},"2026-04-08",89.83000183105469,{"date":1333,"close":1334},"2026-04-09",90.63999938964844,{"date":1336,"close":1337},"2026-04-10",90,{"date":1339,"close":1340},"2026-04-13",88.44000244140625,{"date":1342,"close":1343},"2026-04-14",88.93000030517578,{"date":1345,"close":1346},"2026-04-15",88.61000061035156,{"date":1348,"close":1349},"2026-04-16",89.68000030517578,{"date":1351,"close":1352},"2026-04-17",88.95999908447266,{"date":1354,"close":1355},"2026-04-20",88.68000030517578,{"date":1357,"close":1358},"2026-04-21",87.04000091552734,{"date":1360,"close":1361},"2026-04-22",86.43000030517578,{"date":1363,"close":1364},"2026-04-23",88.76000213623047,{"date":179,"close":1366},88.08999633789062,{"date":1368,"close":1263},"2026-04-27",{"date":1370,"close":1371},"2026-04-28",88.08000183105469,{"date":1373,"close":1374},"2026-04-29",87.61000061035156,{"date":1376,"close":1377},"2026-04-30",89.22000122070312,{"date":1379,"close":1380},"2026-05-01",88.91000366210938,{"date":1382,"close":1383},"2026-05-04",88.81999969482422,{"date":1385,"close":1386},"2026-05-05",86.69000244140625,{"date":1388,"close":1389},"2026-05-06",86,{"date":1391,"close":1392},"2026-05-07",85.33999633789062,{"date":1394,"close":1395},"2026-05-08",84.91000366210938,{"date":1397,"close":1398},"2026-05-11",84.95999908447266,{"date":1400,"close":1401},"2026-05-12",84.77999877929688,{"date":1403,"close":1404},"2026-05-13",83.94999694824219,{"date":1406,"close":1407},"2026-05-14",84.29000091552734,{"date":1409,"close":1410},"2026-05-15",82.37000274658203,{"date":1412,"close":1413},"2026-05-18",83.23999786376953,{"date":1415,"close":1416},"2026-05-19",83.0999984741211,{"date":1418,"close":1419},"2026-05-20",82.80000305175781,{"date":106,"close":1421},82.3499984741211,{"date":1423,"close":316},"2026-05-22",{"date":1425,"close":1426},"2026-05-26",81.73999786376953,{"date":1428,"close":1429},"2026-05-27",81.3499984741211,{"date":1431,"close":1432},"2026-05-28",79.0999984741211,{"date":1434,"close":1435},"2026-05-29",77.73999786376953,{"date":1437,"close":1438},"2026-06-01",76.0199966430664,{"date":1440,"close":1441},"2026-06-02",77.47000122070312,{"date":88,"close":1161},{"date":1444,"close":1445},"2026-06-04",77.30000305175781,{"date":1447,"close":1448},"2026-06-05",78.4000015258789,{"date":1450,"close":1451},"2026-06-08",76.18000030517578,{"date":48,"close":42},{"date":1454,"close":1455},"2026-06-10",76.94000244140625,{"date":1457,"close":1458},"2026-06-11",76.08999633789062,{"date":1460,"close":1461},"2026-06-12",77.77999877929688,{"date":1463,"close":943},"2026-06-15",{"date":1465,"close":1466},"2026-06-16",76.97000122070312,{"date":1468,"close":1469},"2026-06-17",76.05000305175781,{"date":1471,"close":1472},"2026-06-18",76.76000213623047,{"date":1474,"close":1475},"2026-06-22",76.43000030517578,{"date":1477,"close":1478},"2026-06-23",77.98999786376953,{"date":1480,"close":1481},"2026-06-24",78.06999969482422,{"date":1483,"close":1484},"2026-06-25",78.62999725341797,{"date":1486,"close":985},"2026-06-26",{"date":1488,"close":1489},"2026-06-29",78.68000030517578,{"date":1491,"close":1492},"2026-06-30",77.06999969482422,{"date":1494,"close":1495},"2026-07-01",76.30000305175781,{"date":1497,"close":292},"2026-07-02",{"date":1499,"close":549},"2026-07-06",{"date":1501,"close":797},"2026-07-07",{"date":1503,"close":1504},"2026-07-08",78.2300033569336,{"date":1506,"close":1507},"2026-07-09",78.83000183105469,{"date":1509,"close":1510},"2026-07-10",79.16999816894531,{"date":1512,"close":988},"2026-07-13",{"date":1514,"close":1515},"2026-07-14",79.1500015258789,{"date":1517,"close":1518},"2026-07-15",78.05000305175781,{"date":1520,"close":1088},"2026-07-16",{"date":1522,"close":1523},"2026-07-17",79.73999786376953,{"date":1525,"close":1526},"2026-07-20",79.44999694824219,{"date":1528,"close":1529},"2026-07-21",78.61000061035156,{"date":1531,"close":1532},"2026-07-22",80.2699966430664,{"date":1534,"close":1535},"2026-07-23",79.9800033569336,{"date":1537,"close":1033},"2026-07-24",{"date":1539,"close":1540},"2026-07-27",79.97000122070312,{"date":1542,"close":1543},"2026-07-28",80.69999694824219,{"date":1545,"close":1546},"2026-07-29",79.80999755859375,{"date":1548,"close":1549},"2026-07-30",78.08999633789062,{"date":1551,"close":1111},"2026-07-31",{"date":177,"close":1448},{"count":178,"fetchedAt":1554,"source":172},"2026-08-04T23:45:37.991Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785887137952]