[{"data":1,"prerenderedAt":1586},["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-OKE":25,"$fImRipTiK7dUTcjPkimQZ1i0BymasbZUste-0NvZA8pY":26,"ticker-mcap-OKE":185,"ticker-profile-OKE":194,"ticker-earnings-OKE":208,"ticker-congress-OKE":212},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1039684","ONEOK INC","Energy","OKE",[34,48,61,69,77,83,88,98,106,112,117,123,128,134,139,145,150,156],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-01T00:00:00.000Z","0001768860-26-000006-0","4","SPEARS MARY M","See Remarks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768860\u002F000176886026000006\u002F0001768860-26-000006-index.htm",1000,27352.626,"G","2026-05-28","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-22T13:04:10.000Z","0001286450-26-000002-0","RODRIGUEZ EDUARDO A","",92.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286450\u002F000128645026000002\u002F0001286450-26-000002-index.htm",1476,29972,136013.4,"A","2026-05-20","Stock award",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-22T13:04:04.000Z","0001766621-26-000002-0","HELDERMAN MARK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766621\u002F000176662126000002\u002F0001766621-26-000002-index.htm",3039,38704,280043.85000000003,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-22T13:03:58.000Z","0001770366-26-000006-0","Owodunni Precious W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770366\u002F000177036626000006\u002F0001770366-26-000006-index.htm",1845,2572,170016.75,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":81,"shares":74,"sharesOwnedAfter":82,"totalValue":76,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-22T13:03:52.000Z","0001189450-26-000002-0","EDWARDS JULIE H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189450\u002F000118945026000002\u002F0001189450-26-000002-index.htm",68630,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-22T13:03:47.000Z","0001215888-26-000006-0","MCCOLLUM MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215888\u002F000121588826000006\u002F0001215888-26-000006-index.htm",{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"2026-02-24T00:00:00.000Z","0001768860-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768860\u002F000176886026000004\u002F0001768860-26-000004-index.htm",2285.9741,29426.6001,"M","2026-02-22","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":89,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001768860-26-000004-1",87.33,1073.9741,28352.626,93790.158153,"F","Tax withholding",{"cik":29,"filedAt":89,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001698900-26-000004-0","BURDICK KEVIN L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698900\u002F000169890026000004\u002F0001698900-26-000004-index.htm",5628.5399,172942.1639,{"cik":29,"filedAt":89,"filingId":113,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001698900-26-000004-1",2537.5399,170404.624,221603.359467,{"cik":29,"filedAt":89,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001741955-26-000004-0","SWORDS SHERIDAN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741955\u002F000174195526000004\u002F0001741955-26-000004-index.htm",4924.5348,238258.8166,{"cik":29,"filedAt":89,"filingId":124,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001741955-26-000004-1",2225.5348,236033.2818,194355.954084,{"cik":29,"filedAt":89,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001387587-26-000004-0","Taylor Lyndon C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387587\u002F000138758726000004\u002F0001387587-26-000004-index.htm",8538.5947,9157.2037,{"cik":29,"filedAt":89,"filingId":135,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":131,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001387587-26-000004-1",3812.5947,5344.609,332953.895151,{"cik":29,"filedAt":89,"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":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001634099-26-000004-0","HULSE WALTER S III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1634099\u002F000163409926000004\u002F0001634099-26-000004-index.htm",7739.3885,172439.4456,{"cik":29,"filedAt":89,"filingId":146,"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":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001634099-26-000004-1",3454.3885,168985.0571,301671.747705,{"cik":29,"filedAt":89,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":25,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"0001283387-26-000004-0","NORTON PIERCE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283387\u002F000128338726000004\u002F0001283387-26-000004-index.htm",17588.4574,135556.3634,{"cik":29,"filedAt":89,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":153,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":104,"transactionDate":95,"intentLabel":105,"signalQuality":47},"0001283387-26-000004-1",7774.4574,127781.906,678943.364742,"energy",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"OKLO","Oklo Inc.",{"ticker":167,"issuerName":168},"FANG","Diamondback Energy, Inc.",{"ticker":170,"issuerName":171},"AWR","AMERICAN STATES WATER CO",{"ticker":173,"issuerName":174},"PBF","PBF Energy Inc.",{"ticker":176,"issuerName":177},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":179,"issuerName":180},"CWT","CALIFORNIA WATER SERVICE GROUP",{"count":182,"fetchedAt":183,"source":184},18,"2026-08-04T23:45:38.263Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},55594097514.584625,"fresh","2026-08-03",1,"2026-04-20",{"count":190,"fetchedAt":193,"source":184},"2026-08-04T23:45:38.264Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"Pierce H. Norton","Oil & Gas Midstream",6326,"1980-10-01","US","OK","Tulsa","https:\u002F\u002Fwww.oneok.com",0.707,"64.02-96.07","2026-07-09T06:00:39.497Z",{"count":190,"fetchedAt":193,"source":184},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":190,"fetchedAt":193,"source":184},{"data":213,"meta":1584},{"congressTrades":214,"insiderTrades":215,"priceHistory":234,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":81,"shares":74,"sharesOwnedAfter":82,"totalValue":76,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":113,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":104,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":124,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":104,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":135,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":131,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":104,"transactionDate":95},{"cik":29,"filedAt":89,"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":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":146,"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":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":104,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":25,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":153,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":104,"transactionDate":95},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1143,1146,1149,1152,1155,1158,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582],{"date":236,"close":237},"2021-08-06",52.560001373291016,{"date":239,"close":240},"2021-08-13",52.45000076293945,{"date":242,"close":243},"2021-08-20",50.43000030517578,{"date":245,"close":246},"2021-08-27",53.84000015258789,{"date":248,"close":249},"2021-09-03",53.16999816894531,{"date":251,"close":252},"2021-09-10",52.4900016784668,{"date":254,"close":255},"2021-09-17",55.16999816894531,{"date":257,"close":258},"2021-09-24",57.470001220703125,{"date":260,"close":261},"2021-10-01",59.45000076293945,{"date":263,"close":264},"2021-10-08",61.630001068115234,{"date":266,"close":267},"2021-10-15",65.12000274658203,{"date":269,"close":270},"2021-10-22",64.80999755859375,{"date":272,"close":273},"2021-10-29",63.619998931884766,{"date":275,"close":276},"2021-11-05",64.72000122070312,{"date":278,"close":279},"2021-11-12",63.09000015258789,{"date":281,"close":282},"2021-11-19",61.380001068115234,{"date":284,"close":285},"2021-11-26",62.470001220703125,{"date":287,"close":288},"2021-12-03",60.0099983215332,{"date":290,"close":291},"2021-12-10",62,{"date":293,"close":294},"2021-12-17",57.849998474121094,{"date":296,"close":297},"2021-12-23",58.02000045776367,{"date":299,"close":300},"2021-12-31",58.7599983215332,{"date":302,"close":303},"2022-01-07",62.459999084472656,{"date":305,"close":306},"2022-01-14",62.61000061035156,{"date":308,"close":309},"2022-01-21",58.529998779296875,{"date":311,"close":312},"2022-01-28",59.290000915527344,{"date":314,"close":315},"2022-02-04",62.88999938964844,{"date":317,"close":318},"2022-02-11",64.51000213623047,{"date":320,"close":321},"2022-02-18",61.810001373291016,{"date":323,"close":324},"2022-02-25",64,{"date":326,"close":327},"2022-03-04",68.41999816894531,{"date":329,"close":330},"2022-03-11",66.05999755859375,{"date":332,"close":333},"2022-03-18",67,{"date":335,"close":336},"2022-03-25",72.2699966430664,{"date":338,"close":339},"2022-04-01",71.43000030517578,{"date":341,"close":342},"2022-04-08",71.61000061035156,{"date":344,"close":345},"2022-04-14",71.30000305175781,{"date":347,"close":348},"2022-04-22",69.27999877929688,{"date":350,"close":351},"2022-04-29",63.33000183105469,{"date":353,"close":354},"2022-05-06",65.5999984741211,{"date":356,"close":357},"2022-05-13",64.6500015258789,{"date":359,"close":360},"2022-05-20",63.540000915527344,{"date":362,"close":363},"2022-05-27",67.05000305175781,{"date":365,"close":366},"2022-06-03",67.2699966430664,{"date":368,"close":369},"2022-06-10",64.73999786376953,{"date":371,"close":372},"2022-06-17",53.38999938964844,{"date":374,"close":375},"2022-06-24",54.56999969482422,{"date":377,"close":378},"2022-07-01",56.75,{"date":380,"close":381},"2022-07-08",56.81999969482422,{"date":383,"close":384},"2022-07-15",55.70000076293945,{"date":386,"close":387},"2022-07-22",57.9900016784668,{"date":389,"close":390},"2022-07-29",59.7400016784668,{"date":392,"close":393},"2022-08-05",58.54999923706055,{"date":395,"close":396},"2022-08-12",64.3499984741211,{"date":398,"close":399},"2022-08-19",63.95000076293945,{"date":401,"close":402},"2022-08-26",64.83999633789062,{"date":404,"close":405},"2022-09-02",60.54999923706055,{"date":407,"close":408},"2022-09-09",62.4900016784668,{"date":410,"close":411},"2022-09-16",60.220001220703125,{"date":413,"close":414},"2022-09-23",52.7599983215332,{"date":416,"close":417},"2022-09-30",51.2400016784668,{"date":419,"close":420},"2022-10-07",54.529998779296875,{"date":422,"close":423},"2022-10-14",54.06999969482422,{"date":425,"close":426},"2022-10-21",56.599998474121094,{"date":428,"close":429},"2022-10-28",59.720001220703125,{"date":431,"close":432},"2022-11-04",60.7400016784668,{"date":434,"close":357},"2022-11-11",{"date":436,"close":437},"2022-11-18",64.47000122070312,{"date":439,"close":440},"2022-11-25",65.41999816894531,{"date":442,"close":443},"2022-12-02",67.19999694824219,{"date":445,"close":446},"2022-12-09",63.54999923706055,{"date":448,"close":449},"2022-12-16",64.48999786376953,{"date":451,"close":452},"2022-12-23",65.55999755859375,{"date":454,"close":455},"2022-12-30",65.69999694824219,{"date":457,"close":458},"2023-01-06",66.56999969482422,{"date":460,"close":461},"2023-01-13",70.83000183105469,{"date":463,"close":464},"2023-01-20",69.70999908447266,{"date":466,"close":467},"2023-01-27",68.23999786376953,{"date":469,"close":470},"2023-02-03",68.55999755859375,{"date":472,"close":473},"2023-02-10",69.44999694824219,{"date":475,"close":476},"2023-02-17",67.26000213623047,{"date":478,"close":479},"2023-02-24",67.55999755859375,{"date":481,"close":482},"2023-03-03",67.8499984741211,{"date":484,"close":485},"2023-03-10",64.4000015258789,{"date":487,"close":488},"2023-03-17",59.4900016784668,{"date":490,"close":491},"2023-03-24",59.47999954223633,{"date":493,"close":360},"2023-03-31",{"date":495,"close":496},"2023-04-06",65.69000244140625,{"date":498,"close":499},"2023-04-14",67.02999877929688,{"date":501,"close":502},"2023-04-21",66.30000305175781,{"date":504,"close":505},"2023-04-28",65.41000366210938,{"date":507,"close":318},"2023-05-05",{"date":509,"close":510},"2023-05-12",63.720001220703125,{"date":512,"close":513},"2023-05-19",58.52000045776367,{"date":515,"close":516},"2023-05-26",57.29999923706055,{"date":518,"close":519},"2023-06-02",58.7400016784668,{"date":521,"close":522},"2023-06-09",59.84000015258789,{"date":524,"close":525},"2023-06-16",60.95000076293945,{"date":527,"close":528},"2023-06-23",57.689998626708984,{"date":530,"close":531},"2023-06-30",61.720001220703125,{"date":533,"close":534},"2023-07-07",62.16999816894531,{"date":536,"close":537},"2023-07-14",63.72999954223633,{"date":539,"close":540},"2023-07-21",66.48999786376953,{"date":542,"close":543},"2023-07-28",67.22000122070312,{"date":545,"close":546},"2023-08-04",65.25,{"date":548,"close":549},"2023-08-11",66.23999786376953,{"date":551,"close":354},"2023-08-18",{"date":553,"close":554},"2023-08-25",64.94999694824219,{"date":556,"close":557},"2023-09-01",65.55000305175781,{"date":559,"close":560},"2023-09-08",64.7699966430664,{"date":562,"close":563},"2023-09-15",67.54000091552734,{"date":565,"close":566},"2023-09-22",66.19000244140625,{"date":568,"close":569},"2023-09-29",63.43000030517578,{"date":571,"close":572},"2023-10-06",63.5,{"date":574,"close":575},"2023-10-13",69.12000274658203,{"date":577,"close":578},"2023-10-20",67.58000183105469,{"date":580,"close":581},"2023-10-27",65.44000244140625,{"date":583,"close":584},"2023-11-03",66.83999633789062,{"date":586,"close":587},"2023-11-10",64.36000061035156,{"date":589,"close":590},"2023-11-17",66.62999725341797,{"date":592,"close":593},"2023-11-24",67.31999969482422,{"date":595,"close":596},"2023-12-01",69.87000274658203,{"date":598,"close":467},"2023-12-08",{"date":600,"close":601},"2023-12-15",67.93000030517578,{"date":603,"close":604},"2023-12-22",70.16000366210938,{"date":606,"close":607},"2023-12-29",70.22000122070312,{"date":609,"close":610},"2024-01-05",71.58999633789062,{"date":612,"close":613},"2024-01-12",70.6500015258789,{"date":615,"close":616},"2024-01-19",70.04000091552734,{"date":618,"close":619},"2024-01-26",70.44000244140625,{"date":621,"close":622},"2024-02-02",68.29000091552734,{"date":624,"close":625},"2024-02-09",69.04000091552734,{"date":627,"close":628},"2024-02-16",71.98999786376953,{"date":630,"close":631},"2024-02-23",72.97000122070312,{"date":633,"close":634},"2024-03-01",75.12999725341797,{"date":636,"close":637},"2024-03-08",77.16000366210938,{"date":639,"close":640},"2024-03-15",77,{"date":642,"close":643},"2024-03-22",79.02999877929688,{"date":645,"close":646},"2024-03-28",80.16999816894531,{"date":648,"close":649},"2024-04-05",79.6500015258789,{"date":651,"close":652},"2024-04-12",78.69999694824219,{"date":654,"close":655},"2024-04-19",79.62999725341797,{"date":657,"close":658},"2024-04-26",81.05999755859375,{"date":660,"close":661},"2024-05-03",77.2300033569336,{"date":663,"close":664},"2024-05-10",80.06999969482422,{"date":666,"close":667},"2024-05-17",82.62999725341797,{"date":669,"close":670},"2024-05-24",80.8499984741211,{"date":672,"close":673},"2024-05-31",81,{"date":675,"close":676},"2024-06-07",78.6500015258789,{"date":678,"close":679},"2024-06-14",78.0999984741211,{"date":681,"close":682},"2024-06-21",79.87999725341797,{"date":684,"close":685},"2024-06-28",81.55000305175781,{"date":687,"close":688},"2024-07-05",82.25,{"date":690,"close":691},"2024-07-12",84.66000366210938,{"date":693,"close":694},"2024-07-19",83.47000122070312,{"date":696,"close":697},"2024-07-26",82.0199966430664,{"date":699,"close":646},"2024-08-02",{"date":701,"close":702},"2024-08-09",85,{"date":704,"close":705},"2024-08-16",87.45999908447266,{"date":707,"close":708},"2024-08-23",88.06999969482422,{"date":710,"close":711},"2024-08-30",92.36000061035156,{"date":713,"close":714},"2024-09-06",91.05999755859375,{"date":716,"close":717},"2024-09-13",91.37000274658203,{"date":719,"close":720},"2024-09-20",93.97000122070312,{"date":722,"close":723},"2024-09-27",90.23999786376953,{"date":725,"close":726},"2024-10-04",95.2300033569336,{"date":728,"close":729},"2024-10-11",96.61000061035156,{"date":731,"close":732},"2024-10-18",97.2300033569336,{"date":734,"close":735},"2024-10-25",96.66000366210938,{"date":737,"close":738},"2024-11-01",93.36000061035156,{"date":740,"close":741},"2024-11-08",107.16000366210938,{"date":743,"close":744},"2024-11-15",109.80999755859375,{"date":746,"close":747},"2024-11-22",117.05000305175781,{"date":749,"close":750},"2024-11-29",113.5999984741211,{"date":752,"close":753},"2024-12-06",109,{"date":755,"close":756},"2024-12-13",104.02999877929688,{"date":758,"close":759},"2024-12-20",100.08000183105469,{"date":761,"close":762},"2024-12-27",100.83000183105469,{"date":764,"close":765},"2025-01-03",102.9000015258789,{"date":767,"close":768},"2025-01-10",101.75,{"date":770,"close":771},"2025-01-17",108.95999908447266,{"date":773,"close":774},"2025-01-24",104.52999877929688,{"date":776,"close":777},"2025-01-31",97.16999816894531,{"date":779,"close":780},"2025-02-07",95.80999755859375,{"date":782,"close":783},"2025-02-14",97.8499984741211,{"date":785,"close":786},"2025-02-21",98.0999984741211,{"date":788,"close":789},"2025-02-28",100.38999938964844,{"date":791,"close":792},"2025-03-07",89.56999969482422,{"date":794,"close":795},"2025-03-14",96.43000030517578,{"date":797,"close":798},"2025-03-21",99.33999633789062,{"date":800,"close":801},"2025-03-28",98.4800033569336,{"date":803,"close":804},"2025-04-04",80.86000061035156,{"date":806,"close":807},"2025-04-11",82.55999755859375,{"date":809,"close":810},"2025-04-17",86.2300033569336,{"date":812,"close":813},"2025-04-25",86.30999755859375,{"date":815,"close":816},"2025-05-02",82.77999877929688,{"date":818,"close":819},"2025-05-09",82.30000305175781,{"date":821,"close":822},"2025-05-16",85.66999816894531,{"date":824,"close":825},"2025-05-23",81.13999938964844,{"date":827,"close":828},"2025-05-30",80.83999633789062,{"date":830,"close":831},"2025-06-06",81.72000122070312,{"date":833,"close":834},"2025-06-13",83.75,{"date":836,"close":837},"2025-06-20",82.37000274658203,{"date":839,"close":840},"2025-06-27",81.25,{"date":842,"close":843},"2025-07-03",82.13999938964844,{"date":845,"close":846},"2025-07-11",81.33999633789062,{"date":848,"close":849},"2025-07-18",83.30000305175781,{"date":851,"close":852},"2025-07-25",81.54000091552734,{"date":854,"close":855},"2025-08-01",78.98999786376953,{"date":857,"close":858},"2025-08-04",79.83000183105469,{"date":860,"close":861},"2025-08-05",75.69999694824219,{"date":863,"close":864},"2025-08-06",75.2300033569336,{"date":866,"close":867},"2025-08-07",75.4800033569336,{"date":869,"close":870},"2025-08-08",74.45999908447266,{"date":872,"close":873},"2025-08-11",73.6500015258789,{"date":875,"close":876},"2025-08-12",74.05000305175781,{"date":878,"close":879},"2025-08-13",75.33000183105469,{"date":881,"close":882},"2025-08-14",74.80000305175781,{"date":884,"close":885},"2025-08-15",73.93000030517578,{"date":887,"close":888},"2025-08-18",73.04000091552734,{"date":890,"close":891},"2025-08-19",73.5,{"date":893,"close":894},"2025-08-20",73.68000030517578,{"date":896,"close":897},"2025-08-21",74.0199966430664,{"date":899,"close":900},"2025-08-22",74.83999633789062,{"date":902,"close":903},"2025-08-25",74.43000030517578,{"date":905,"close":906},"2025-08-26",74.41999816894531,{"date":908,"close":909},"2025-08-27",75.08000183105469,{"date":911,"close":912},"2025-08-28",75.88999938964844,{"date":914,"close":915},"2025-08-29",76.37999725341797,{"date":917,"close":918},"2025-09-02",74.62000274658203,{"date":920,"close":921},"2025-09-03",73.87000274658203,{"date":923,"close":924},"2025-09-04",74.37999725341797,{"date":926,"close":927},"2025-09-05",72.62999725341797,{"date":929,"close":930},"2025-09-08",71.36000061035156,{"date":932,"close":933},"2025-09-09",71.83999633789062,{"date":935,"close":936},"2025-09-10",73.3499984741211,{"date":938,"close":939},"2025-09-11",73.30000305175781,{"date":941,"close":942},"2025-09-12",73.05000305175781,{"date":944,"close":945},"2025-09-15",72.61000061035156,{"date":947,"close":948},"2025-09-16",72.58000183105469,{"date":950,"close":951},"2025-09-17",72.86000061035156,{"date":953,"close":954},"2025-09-18",73.58000183105469,{"date":956,"close":957},"2025-09-19",71.55000305175781,{"date":959,"close":960},"2025-09-22",71.62000274658203,{"date":962,"close":963},"2025-09-23",72.5999984741211,{"date":965,"close":966},"2025-09-24",73.66999816894531,{"date":968,"close":969},"2025-09-25",73.44000244140625,{"date":971,"close":972},"2025-09-26",73.88999938964844,{"date":974,"close":975},"2025-09-29",73.0999984741211,{"date":977,"close":631},"2025-09-30",{"date":979,"close":980},"2025-10-01",72.9800033569336,{"date":982,"close":983},"2025-10-02",72.47000122070312,{"date":985,"close":986},"2025-10-03",72.88999938964844,{"date":988,"close":989},"2025-10-06",72.7300033569336,{"date":991,"close":992},"2025-10-07",72.44999694824219,{"date":994,"close":995},"2025-10-08",72.37999725341797,{"date":997,"close":998},"2025-10-09",71.25,{"date":1000,"close":1001},"2025-10-10",69.08999633789062,{"date":1003,"close":1004},"2025-10-13",69.56999969482422,{"date":1006,"close":1007},"2025-10-14",69.58000183105469,{"date":1009,"close":1010},"2025-10-15",68.91999816894531,{"date":1012,"close":543},"2025-10-16",{"date":1014,"close":1015},"2025-10-17",68.08999633789062,{"date":1017,"close":1018},"2025-10-20",68.52999877929688,{"date":1020,"close":1021},"2025-10-21",68.94999694824219,{"date":1023,"close":1024},"2025-10-22",69.58999633789062,{"date":1026,"close":1027},"2025-10-23",69.76000213623047,{"date":1029,"close":1030},"2025-10-24",68.61000061035156,{"date":1032,"close":1033},"2025-10-27",69.29000091552734,{"date":1035,"close":1036},"2025-10-28",69.0999984741211,{"date":1038,"close":443},"2025-10-29",{"date":1040,"close":1041},"2025-10-30",66.72000122070312,{"date":1043,"close":333},"2025-10-31",{"date":1045,"close":1046},"2025-11-03",65.36000061035156,{"date":1048,"close":1049},"2025-11-04",64.30999755859375,{"date":1051,"close":1052},"2025-11-05",66.2699966430664,{"date":1054,"close":1055},"2025-11-06",67.80999755859375,{"date":1057,"close":1058},"2025-11-07",68.12000274658203,{"date":1060,"close":1061},"2025-11-10",67.9000015258789,{"date":1063,"close":1001},"2025-11-11",{"date":1065,"close":1066},"2025-11-12",68.9000015258789,{"date":1068,"close":1069},"2025-11-13",69.44000244140625,{"date":1071,"close":1072},"2025-11-14",70.48999786376953,{"date":1074,"close":1075},"2025-11-17",68.86000061035156,{"date":1077,"close":1078},"2025-11-18",69.43000030517578,{"date":1080,"close":473},"2025-11-19",{"date":1082,"close":1083},"2025-11-20",69.72000122070312,{"date":1085,"close":1086},"2025-11-21",70.52999877929688,{"date":1088,"close":1089},"2025-11-24",70.2300033569336,{"date":1091,"close":1092},"2025-11-25",70.87999725341797,{"date":1094,"close":1095},"2025-11-26",71.51000213623047,{"date":1097,"close":1098},"2025-11-28",72.81999969482422,{"date":1100,"close":894},"2025-12-01",{"date":1102,"close":975},"2025-12-02",{"date":1104,"close":1105},"2025-12-03",74.88999938964844,{"date":1107,"close":1108},"2025-12-04",76.16999816894531,{"date":1110,"close":1111},"2025-12-05",76.33999633789062,{"date":1113,"close":1114},"2025-12-08",74.93000030517578,{"date":1116,"close":1117},"2025-12-09",74.95999908447266,{"date":1119,"close":1120},"2025-12-10",73.77999877929688,{"date":1122,"close":1123},"2025-12-11",73.62000274658203,{"date":1125,"close":1126},"2025-12-12",73.58999633789062,{"date":1128,"close":1129},"2025-12-15",72.83000183105469,{"date":1131,"close":1132},"2025-12-16",71.12999725341797,{"date":1134,"close":942},"2025-12-17",{"date":1136,"close":1137},"2025-12-18",71.69000244140625,{"date":1139,"close":1140},"2025-12-19",71.66999816894531,{"date":1142,"close":1098},"2025-12-22",{"date":1144,"close":1145},"2025-12-23",73.45999908447266,{"date":1147,"close":1148},"2025-12-24",73.23999786376953,{"date":1150,"close":1151},"2025-12-26",72.8499984741211,{"date":1153,"close":1154},"2025-12-29",73.66000366210938,{"date":1156,"close":1157},"2025-12-30",73.81999969482422,{"date":1159,"close":891},"2025-12-31",{"date":1161,"close":1162},"2026-01-02",74.33999633789062,{"date":1164,"close":873},"2026-01-05",{"date":1166,"close":1167},"2026-01-06",70.87000274658203,{"date":1169,"close":1170},"2026-01-07",70.72000122070312,{"date":1172,"close":1173},"2026-01-08",72.33000183105469,{"date":1175,"close":1176},"2026-01-09",72.69999694824219,{"date":1178,"close":1179},"2026-01-12",72.48999786376953,{"date":1181,"close":1182},"2026-01-13",74.25,{"date":1184,"close":1185},"2026-01-14",75.8499984741211,{"date":1187,"close":936},"2026-01-15",{"date":1189,"close":1190},"2026-01-16",74.4000015258789,{"date":1192,"close":1193},"2026-01-20",74.05999755859375,{"date":1195,"close":1196},"2026-01-21",75.81999969482422,{"date":1198,"close":1199},"2026-01-22",78.55999755859375,{"date":1201,"close":1202},"2026-01-23",78,{"date":1204,"close":1205},"2026-01-26",77.5,{"date":1207,"close":1208},"2026-01-27",77.73999786376953,{"date":1210,"close":1211},"2026-01-28",79.26000213623047,{"date":1213,"close":1199},"2026-01-29",{"date":1215,"close":1216},"2026-01-30",79.19000244140625,{"date":1218,"close":1219},"2026-02-02",75.31999969482422,{"date":1221,"close":1222},"2026-02-03",78.2699966430664,{"date":1224,"close":1225},"2026-02-04",80.33999633789062,{"date":1227,"close":1228},"2026-02-05",80.45999908447266,{"date":1230,"close":1231},"2026-02-06",81.83999633789062,{"date":1233,"close":1234},"2026-02-09",83.12999725341797,{"date":1236,"close":1237},"2026-02-10",83.45999908447266,{"date":1239,"close":1240},"2026-02-11",84.9000015258789,{"date":1242,"close":1243},"2026-02-12",84.5999984741211,{"date":1245,"close":1246},"2026-02-13",86.11000061035156,{"date":1248,"close":1249},"2026-02-17",85.61000061035156,{"date":1251,"close":1252},"2026-02-18",86.79000091552734,{"date":1254,"close":1255},"2026-02-19",86.87999725341797,{"date":1257,"close":1258},"2026-02-20",87.33000183105469,{"date":1260,"close":1258},"2026-02-23",{"date":1262,"close":1263},"2026-02-24",82.88999938964844,{"date":1265,"close":1266},"2026-02-25",82.27999877929688,{"date":1268,"close":1269},"2026-02-26",84.0199966430664,{"date":1271,"close":1272},"2026-02-27",82.7699966430664,{"date":1274,"close":1275},"2026-03-02",86.12000274658203,{"date":1277,"close":1278},"2026-03-03",84.77999877929688,{"date":1280,"close":1281},"2026-03-04",84.76000213623047,{"date":1283,"close":1284},"2026-03-05",85.5999984741211,{"date":1286,"close":1287},"2026-03-06",86.93000030517578,{"date":1289,"close":1290},"2026-03-09",85.95999908447266,{"date":1292,"close":1293},"2026-03-10",84.68000030517578,{"date":1295,"close":1296},"2026-03-11",85.76000213623047,{"date":1298,"close":1299},"2026-03-12",84.93000030517578,{"date":1301,"close":1302},"2026-03-13",85.36000061035156,{"date":1304,"close":1305},"2026-03-16",85.31999969482422,{"date":1307,"close":1308},"2026-03-17",86.55999755859375,{"date":1310,"close":1311},"2026-03-18",86.19000244140625,{"date":1313,"close":1314},"2026-03-19",88.38999938964844,{"date":1316,"close":1317},"2026-03-20",89.20999908447266,{"date":1319,"close":1320},"2026-03-23",89.91999816894531,{"date":1322,"close":1323},"2026-03-24",90.94000244140625,{"date":1325,"close":1326},"2026-03-25",92.12000274658203,{"date":1328,"close":1329},"2026-03-26",93.56999969482422,{"date":1331,"close":1332},"2026-03-27",93.95999908447266,{"date":1334,"close":1335},"2026-03-30",92.95999908447266,{"date":1337,"close":1338},"2026-03-31",90.38999938964844,{"date":1340,"close":1341},"2026-04-01",87.36000061035156,{"date":1343,"close":1344},"2026-04-02",88.30000305175781,{"date":1346,"close":1347},"2026-04-06",88.5,{"date":1349,"close":1350},"2026-04-07",90.62999725341797,{"date":1352,"close":1353},"2026-04-08",86.7699966430664,{"date":1355,"close":1356},"2026-04-09",86.18000030517578,{"date":1358,"close":1359},"2026-04-10",86.20999908447266,{"date":1361,"close":1362},"2026-04-13",85.33000183105469,{"date":1364,"close":1365},"2026-04-14",84.83999633789062,{"date":1367,"close":1368},"2026-04-15",84.0999984741211,{"date":1370,"close":1371},"2026-04-16",85.20999908447266,{"date":1373,"close":1374},"2026-04-17",83.51000213623047,{"date":191,"close":1376},83.77999877929688,{"date":1378,"close":1379},"2026-04-21",84.69000244140625,{"date":1381,"close":1382},"2026-04-22",86.05999755859375,{"date":1384,"close":1385},"2026-04-23",87.20999908447266,{"date":1387,"close":1388},"2026-04-24",87.5,{"date":1390,"close":1391},"2026-04-27",87.75,{"date":1393,"close":1394},"2026-04-28",89.79000091552734,{"date":1396,"close":1397},"2026-04-29",89.31999969482422,{"date":1399,"close":1400},"2026-04-30",92.45999908447266,{"date":1402,"close":1403},"2026-05-01",90.36000061035156,{"date":1405,"close":1350},"2026-05-04",{"date":1407,"close":1408},"2026-05-05",90.0199966430664,{"date":1410,"close":1284},"2026-05-06",{"date":1412,"close":1413},"2026-05-07",85.87000274658203,{"date":1415,"close":1416},"2026-05-08",85.16000366210938,{"date":1418,"close":1419},"2026-05-11",87.79000091552734,{"date":1421,"close":1422},"2026-05-12",88.43000030517578,{"date":1424,"close":1425},"2026-05-13",88.79000091552734,{"date":1427,"close":1428},"2026-05-14",91.02999877929688,{"date":1430,"close":1431},"2026-05-15",92.31999969482422,{"date":1433,"close":1434},"2026-05-18",93.76000213623047,{"date":1436,"close":1437},"2026-05-19",95.23999786376953,{"date":59,"close":1439},92.1500015258789,{"date":1441,"close":1442},"2026-05-21",92.62000274658203,{"date":1444,"close":1445},"2026-05-22",94.02999877929688,{"date":1447,"close":1448},"2026-05-26",90.44000244140625,{"date":1450,"close":1451},"2026-05-27",88.20999908447266,{"date":45,"close":1453},87.0199966430664,{"date":1455,"close":1456},"2026-05-29",83.94000244140625,{"date":1458,"close":1459},"2026-06-01",84.94999694824219,{"date":1461,"close":1462},"2026-06-02",86.72000122070312,{"date":1464,"close":1465},"2026-06-03",86.75,{"date":1467,"close":1468},"2026-06-04",88.94999694824219,{"date":1470,"close":1471},"2026-06-05",88.25,{"date":1473,"close":1474},"2026-06-08",88.1500015258789,{"date":1476,"close":1419},"2026-06-09",{"date":1478,"close":1479},"2026-06-10",90.56999969482422,{"date":1481,"close":1482},"2026-06-11",89.19999694824219,{"date":1484,"close":1485},"2026-06-12",90.58999633789062,{"date":1487,"close":1488},"2026-06-15",87.44999694824219,{"date":1490,"close":813},"2026-06-16",{"date":1492,"close":1493},"2026-06-17",85.58000183105469,{"date":1495,"close":1496},"2026-06-18",85.02999877929688,{"date":1498,"close":1499},"2026-06-22",86.29000091552734,{"date":1501,"close":1502},"2026-06-23",88.05999755859375,{"date":1504,"close":1505},"2026-06-24",87.30999755859375,{"date":1507,"close":1508},"2026-06-25",89.5199966430664,{"date":1510,"close":1511},"2026-06-26",89.22000122070312,{"date":1513,"close":1514},"2026-06-29",88.7300033569336,{"date":1516,"close":1517},"2026-06-30",86.94000244140625,{"date":1519,"close":1520},"2026-07-01",85.7300033569336,{"date":1522,"close":1523},"2026-07-02",87.83000183105469,{"date":1525,"close":1526},"2026-07-06",87.43000030517578,{"date":1528,"close":1529},"2026-07-07",90.66999816894531,{"date":1531,"close":1532},"2026-07-08",91.16000366210938,{"date":1534,"close":1535},"2026-07-09",89.5,{"date":1537,"close":1320},"2026-07-10",{"date":1539,"close":1540},"2026-07-13",92.19000244140625,{"date":1542,"close":1543},"2026-07-14",91.9000015258789,{"date":1545,"close":1428},"2026-07-15",{"date":1547,"close":1548},"2026-07-16",93,{"date":1550,"close":1551},"2026-07-17",93.5199966430664,{"date":1553,"close":1554},"2026-07-20",93.55999755859375,{"date":1556,"close":1557},"2026-07-21",91.83000183105469,{"date":1559,"close":1560},"2026-07-22",91.75,{"date":1562,"close":1563},"2026-07-23",93.2300033569336,{"date":1565,"close":1566},"2026-07-24",93.16000366210938,{"date":1568,"close":1569},"2026-07-27",89.45999908447266,{"date":1571,"close":1572},"2026-07-28",88.80000305175781,{"date":1574,"close":1575},"2026-07-29",90,{"date":1577,"close":1578},"2026-07-30",89.06999969482422,{"date":1580,"close":1581},"2026-07-31",90.80999755859375,{"date":189,"close":1583},88.23999786376953,{"count":190,"fetchedAt":1585,"source":184},"2026-08-04T23:45:38.269Z",1785887138240]