[{"data":1,"prerenderedAt":1571},["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-OVV":25,"$fTQaNr6Ovlq10FgSme7mQRm0RqImiHCl2yaNIem36RZw":26,"ticker-mcap-OVV":182,"ticker-profile-OVV":192,"ticker-earnings-OVV":206,"ticker-congress-OVV":210,"i-lucide:info":1569},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1792580","Ovintiv Inc.","Energy","OVV",[34,46,53,60,69,76,83,88,94,99,104,109,114,129,137,142,145,149,153],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T21:23:21.000Z","0001453499-26-000004-0","Hill Gregory P.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792580\u002F000145349926000004\u002F0001453499-26-000004-index.htm",3218,"M","2026-05-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T21:22:42.000Z","0001182860-26-000002-0","NANCE STEVEN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792580\u002F000118286026000002\u002F0001182860-26-000002-index.htm",5704,42336,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T21:21:29.000Z","0001518451-26-000006-0","Shaw Brian Gordon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792580\u002F000151845126000006\u002F0001518451-26-000006-index.htm",3505,66560,{"cik":29,"filedAt":54,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":57,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":43,"intentLabel":67,"signalQuality":68},"0001518451-26-000006-1",82.46,1683,64877,138780.18,"F","Tax withholding","non-discretionary",{"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T21:20:40.000Z","0001013023-26-000002-0","RICKS THOMAS G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792580\u002F000101302326000002\u002F0001013023-26-000002-index.htm",3510,103842,{"cik":29,"filedAt":77,"filingId":78,"formType":79,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":81,"shares":74,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T00:00:00.000Z","0001257451-26-000009-0","4","IZZO RALPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257451\u002F000125745126000009\u002F0001257451-26-000009-index.htm",20515,{"cik":29,"filedAt":77,"filingId":84,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":86,"shares":58,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0002008981-26-000006-0","Chhina Sippy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008981\u002F000200898126000006\u002F0002008981-26-000006-index.htm",9984,{"cik":29,"filedAt":77,"filingId":89,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":86,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":66,"transactionDate":43,"intentLabel":67,"signalQuality":68},"0002008981-26-000006-1",82.25,1739,8245,143032.75,{"cik":29,"filedAt":77,"filingId":95,"formType":79,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0002055138-26-000004-0","King Terri Gay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055138\u002F000205513826000004\u002F0002055138-26-000004-index.htm",8552,{"cik":29,"filedAt":77,"filingId":100,"formType":79,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":102,"shares":74,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001293639-26-000002-0","Pita George","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1293639\u002F000129363926000002\u002F0001293639-26-000002-index.htm",26597,{"cik":29,"filedAt":77,"filingId":105,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":107,"shares":74,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001388812-26-000008-0","Gentle Meg","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388812\u002F000138881226000008\u002F0001388812-26-000008-index.htm",32188,{"cik":29,"filedAt":77,"filingId":110,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":74,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001691484-26-000008-0","Mayson Howard John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691484\u002F000169148426000008\u002F0001691484-26-000008-index.htm",49290,{"cik":29,"filedAt":115,"filingId":116,"formType":79,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":127,"insiderHistory":128},"2026-03-17T00:00:00.000Z","0001915672-26-000011-0","Eilers Meghan Nicole","EVP, M&M & GC",54.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1915672\u002F000191567226000011\u002F0001915672-26-000011-index.htm",11582,54092,634461.96,"S","2026-03-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":136,"intentLabel":44,"signalQuality":45},"2026-03-11T00:00:00.000Z","0001788621-26-000004-0","McCracken Brendan Michael","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788621\u002F000178862126000004\u002F0001788621-26-000004-index.htm",65163,"2026-03-09",{"cik":29,"filedAt":130,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":66,"transactionDate":136,"intentLabel":67,"signalQuality":68},"0001788621-26-000004-1",52.07,28510,1484515.7,{"cik":29,"filedAt":130,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":136,"intentLabel":44,"signalQuality":45},"0001788621-26-000004-2",79675,{"cik":29,"filedAt":130,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":39,"transactionDate":136,"intentLabel":148,"signalQuality":68},"0001788621-26-000004-3",4148677.25,"Disposition",{"cik":29,"filedAt":130,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":151,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":152,"intentLabel":44,"signalQuality":45},"0001788621-26-000004-4",43849,"2026-03-10",{"cik":29,"filedAt":130,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":66,"transactionDate":152,"intentLabel":67,"signalQuality":68},"0001788621-26-000004-5",52.62,19185,1009514.7,"energy",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"OKLO","Oklo Inc.",{"ticker":164,"issuerName":165},"AWR","AMERICAN STATES WATER CO",{"ticker":167,"issuerName":168},"VST","Vistra Corp.",{"ticker":170,"issuerName":171},"PBF","PBF Energy Inc.",{"ticker":173,"issuerName":174},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":176,"issuerName":177},"VG","Venture Global, Inc.",{"count":179,"fetchedAt":180,"source":181},19,"2026-07-31T09:15:20.429Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},17220819526.239716,"fresh","2026-07-29",2,"2026-05-01",{"count":190,"fetchedAt":191,"source":181},1,"2026-07-31T09:15:20.430Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Brendan Michael McCracken","Oil & Gas Exploration & Production",1623,"2002-04-08","US","CO","Denver","https:\u002F\u002Fwww.ovintiv.com",0.538,"35.47-63.46","2026-07-09T19:00:50.113Z",{"count":190,"fetchedAt":191,"source":181},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":191,"source":181},{"data":211,"meta":1567},{"congressTrades":212,"insiderTrades":213,"priceHistory":233,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":57,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":43},{"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":78,"formType":79,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":81,"shares":74,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":84,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":86,"shares":58,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":89,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":86,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":66,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":95,"formType":79,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":100,"formType":79,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":102,"shares":74,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":105,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":107,"shares":74,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":77,"filingId":110,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":74,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":115,"filingId":116,"formType":79,"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":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":136},{"cik":29,"filedAt":130,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":66,"transactionDate":136},{"cik":29,"filedAt":130,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":136},{"cik":29,"filedAt":130,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":39,"transactionDate":136},{"cik":29,"filedAt":130,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":134,"shares":151,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":42,"transactionDate":152},{"cik":29,"filedAt":130,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":66,"transactionDate":152},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,903,906,909,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,984,987,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1070,1072,1074,1077,1079,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1112,1115,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1162,1164,1167,1170,1172,1175,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1285,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1556,1559,1562,1565],{"date":235,"close":236},"2021-08-06",25.420000076293945,{"date":238,"close":239},"2021-08-13",24.260000228881836,{"date":241,"close":242},"2021-08-20",23.1299991607666,{"date":244,"close":245},"2021-08-27",27.18000030517578,{"date":247,"close":248},"2021-09-03",28.469999313354492,{"date":250,"close":251},"2021-09-10",28.34000015258789,{"date":253,"close":254},"2021-09-17",29.3700008392334,{"date":256,"close":257},"2021-09-24",31.170000076293945,{"date":259,"close":260},"2021-10-01",33.119998931884766,{"date":262,"close":263},"2021-10-08",38.40999984741211,{"date":265,"close":266},"2021-10-15",39.2400016784668,{"date":268,"close":269},"2021-10-22",39.09000015258789,{"date":271,"close":272},"2021-10-29",37.52000045776367,{"date":274,"close":275},"2021-11-05",37.029998779296875,{"date":277,"close":278},"2021-11-12",35.88999938964844,{"date":280,"close":281},"2021-11-19",34.5099983215332,{"date":283,"close":284},"2021-11-26",34.15999984741211,{"date":286,"close":287},"2021-12-03",32.68000030517578,{"date":289,"close":290},"2021-12-10",34.63999938964844,{"date":292,"close":293},"2021-12-17",31.610000610351562,{"date":295,"close":296},"2021-12-23",32.45000076293945,{"date":298,"close":299},"2021-12-31",33.70000076293945,{"date":301,"close":302},"2022-01-07",37.810001373291016,{"date":304,"close":305},"2022-01-14",41.33000183105469,{"date":307,"close":308},"2022-01-21",36.689998626708984,{"date":310,"close":311},"2022-01-28",38.22999954223633,{"date":313,"close":314},"2022-02-04",41.060001373291016,{"date":316,"close":317},"2022-02-11",42.58000183105469,{"date":319,"close":320},"2022-02-18",40.5,{"date":322,"close":323},"2022-02-25",41.40999984741211,{"date":325,"close":326},"2022-03-04",48.650001525878906,{"date":328,"close":329},"2022-03-11",45.93000030517578,{"date":331,"close":332},"2022-03-18",47.97999954223633,{"date":334,"close":335},"2022-03-25",55.130001068115234,{"date":337,"close":338},"2022-04-01",55.2400016784668,{"date":340,"close":341},"2022-04-08",52.630001068115234,{"date":343,"close":344},"2022-04-14",53.18000030517578,{"date":346,"close":347},"2022-04-22",50.29999923706055,{"date":349,"close":350},"2022-04-29",51.189998626708984,{"date":352,"close":353},"2022-05-06",55.619998931884766,{"date":355,"close":356},"2022-05-13",45.150001525878906,{"date":358,"close":359},"2022-05-20",47.20000076293945,{"date":361,"close":362},"2022-05-27",56.439998626708984,{"date":364,"close":365},"2022-06-03",57.470001220703125,{"date":367,"close":368},"2022-06-10",59.13999938964844,{"date":370,"close":371},"2022-06-17",46.849998474121094,{"date":373,"close":374},"2022-06-24",45.43000030517578,{"date":376,"close":377},"2022-07-01",43.5,{"date":379,"close":380},"2022-07-08",43.08000183105469,{"date":382,"close":383},"2022-07-15",41.20000076293945,{"date":385,"close":386},"2022-07-22",44.47999954223633,{"date":388,"close":389},"2022-07-29",51.09000015258789,{"date":391,"close":392},"2022-08-05",47.81999969482422,{"date":394,"close":395},"2022-08-12",50.88999938964844,{"date":397,"close":398},"2022-08-19",49.54999923706055,{"date":400,"close":401},"2022-08-26",53.38999938964844,{"date":403,"close":404},"2022-09-02",52.77000045776367,{"date":406,"close":407},"2022-09-09",52.29999923706055,{"date":409,"close":398},"2022-09-16",{"date":411,"close":412},"2022-09-23",42.619998931884766,{"date":414,"close":415},"2022-09-30",46,{"date":417,"close":418},"2022-10-07",55.56999969482422,{"date":420,"close":421},"2022-10-14",49.81999969482422,{"date":423,"close":424},"2022-10-21",51,{"date":426,"close":427},"2022-10-28",50.13999938964844,{"date":429,"close":430},"2022-11-04",53.40999984741211,{"date":432,"close":433},"2022-11-11",57.59000015258789,{"date":435,"close":436},"2022-11-18",54.459999084472656,{"date":438,"close":439},"2022-11-25",55.13999938964844,{"date":441,"close":442},"2022-12-02",55.4900016784668,{"date":444,"close":445},"2022-12-09",46.709999084472656,{"date":447,"close":448},"2022-12-16",50.16999816894531,{"date":450,"close":451},"2022-12-23",51.959999084472656,{"date":453,"close":454},"2022-12-30",50.709999084472656,{"date":456,"close":457},"2023-01-06",48.09000015258789,{"date":459,"close":460},"2023-01-13",50.279998779296875,{"date":462,"close":448},"2023-01-20",{"date":464,"close":465},"2023-01-27",51.31999969482422,{"date":467,"close":468},"2023-02-03",46.38999938964844,{"date":470,"close":471},"2023-02-10",48.84000015258789,{"date":473,"close":474},"2023-02-17",43.540000915527344,{"date":476,"close":477},"2023-02-24",45.560001373291016,{"date":479,"close":480},"2023-03-03",46.09000015258789,{"date":482,"close":483},"2023-03-10",39.18000030517578,{"date":485,"close":486},"2023-03-17",34.08000183105469,{"date":488,"close":489},"2023-03-24",33.97999954223633,{"date":491,"close":492},"2023-03-31",36.08000183105469,{"date":494,"close":495},"2023-04-06",39.08000183105469,{"date":497,"close":498},"2023-04-14",38.54999923706055,{"date":500,"close":501},"2023-04-21",37.0099983215332,{"date":503,"close":492},"2023-04-28",{"date":505,"close":506},"2023-05-05",34.689998626708984,{"date":508,"close":509},"2023-05-12",32.880001068115234,{"date":511,"close":512},"2023-05-19",34.52000045776367,{"date":514,"close":515},"2023-05-26",34.439998626708984,{"date":517,"close":518},"2023-06-02",35.59000015258789,{"date":520,"close":521},"2023-06-09",37.720001220703125,{"date":523,"close":524},"2023-06-16",37.900001525878906,{"date":526,"close":527},"2023-06-23",34.970001220703125,{"date":529,"close":530},"2023-06-30",38.06999969482422,{"date":532,"close":533},"2023-07-07",37.93000030517578,{"date":535,"close":536},"2023-07-14",38.25,{"date":538,"close":539},"2023-07-21",42.20000076293945,{"date":541,"close":542},"2023-07-28",45.119998931884766,{"date":544,"close":545},"2023-08-04",47.90999984741211,{"date":547,"close":548},"2023-08-11",48.630001068115234,{"date":550,"close":551},"2023-08-18",48.279998779296875,{"date":553,"close":554},"2023-08-25",46.65999984741211,{"date":556,"close":551},"2023-09-01",{"date":558,"close":559},"2023-09-08",47.31999969482422,{"date":561,"close":559},"2023-09-15",{"date":563,"close":564},"2023-09-22",45.20000076293945,{"date":566,"close":567},"2023-09-29",47.56999969482422,{"date":569,"close":570},"2023-10-06",45.540000915527344,{"date":572,"close":573},"2023-10-13",49.84000015258789,{"date":575,"close":576},"2023-10-20",49.900001525878906,{"date":578,"close":579},"2023-10-27",47.79999923706055,{"date":581,"close":582},"2023-11-03",48.810001373291016,{"date":584,"close":585},"2023-11-10",44.59000015258789,{"date":587,"close":588},"2023-11-17",45,{"date":590,"close":591},"2023-11-24",45.08000183105469,{"date":593,"close":594},"2023-12-01",44.20000076293945,{"date":596,"close":597},"2023-12-08",41.630001068115234,{"date":599,"close":600},"2023-12-15",43.2599983215332,{"date":602,"close":603},"2023-12-22",43.81999969482422,{"date":605,"close":606},"2023-12-29",43.91999816894531,{"date":608,"close":609},"2024-01-05",43.66999816894531,{"date":611,"close":612},"2024-01-12",41.58000183105469,{"date":614,"close":615},"2024-01-19",40.90999984741211,{"date":617,"close":618},"2024-01-26",42.86000061035156,{"date":620,"close":621},"2024-02-02",41.52000045776367,{"date":623,"close":624},"2024-02-09",41.560001373291016,{"date":626,"close":627},"2024-02-16",44.83000183105469,{"date":629,"close":630},"2024-02-23",45.970001220703125,{"date":632,"close":633},"2024-03-01",50.400001525878906,{"date":635,"close":636},"2024-03-08",49.459999084472656,{"date":638,"close":639},"2024-03-15",50.459999084472656,{"date":641,"close":642},"2024-03-22",50.95000076293945,{"date":644,"close":645},"2024-03-28",51.900001525878906,{"date":647,"close":648},"2024-04-05",55.27000045776367,{"date":650,"close":651},"2024-04-12",53.7400016784668,{"date":653,"close":654},"2024-04-19",51.97999954223633,{"date":656,"close":657},"2024-04-26",53.2599983215332,{"date":659,"close":660},"2024-05-03",51.540000915527344,{"date":662,"close":663},"2024-05-10",49.939998626708984,{"date":665,"close":666},"2024-05-17",49.790000915527344,{"date":668,"close":669},"2024-05-24",48.290000915527344,{"date":671,"close":672},"2024-05-31",51.66999816894531,{"date":674,"close":675},"2024-06-07",47.630001068115234,{"date":677,"close":678},"2024-06-14",45.810001373291016,{"date":680,"close":681},"2024-06-21",46.04999923706055,{"date":683,"close":684},"2024-06-28",46.869998931884766,{"date":686,"close":687},"2024-07-05",46.52000045776367,{"date":689,"close":690},"2024-07-12",48.2400016784668,{"date":692,"close":693},"2024-07-19",47.2400016784668,{"date":695,"close":681},"2024-07-26",{"date":697,"close":698},"2024-08-02",41.59000015258789,{"date":700,"close":701},"2024-08-09",42.4900016784668,{"date":703,"close":704},"2024-08-16",43.20000076293945,{"date":706,"close":707},"2024-08-23",43.33000183105469,{"date":709,"close":710},"2024-08-30",42.83000183105469,{"date":712,"close":713},"2024-09-06",40.290000915527344,{"date":715,"close":716},"2024-09-13",38.810001373291016,{"date":718,"close":719},"2024-09-20",40.52000045776367,{"date":721,"close":722},"2024-09-27",38.369998931884766,{"date":724,"close":725},"2024-10-04",43.529998779296875,{"date":727,"close":728},"2024-10-11",43.130001068115234,{"date":730,"close":731},"2024-10-18",40.790000915527344,{"date":733,"close":734},"2024-10-25",40.38999938964844,{"date":736,"close":737},"2024-11-01",38.959999084472656,{"date":739,"close":740},"2024-11-08",43.16999816894531,{"date":742,"close":743},"2024-11-15",43.790000915527344,{"date":745,"close":445},"2024-11-22",{"date":747,"close":748},"2024-11-29",45.41999816894531,{"date":750,"close":383},"2024-12-06",{"date":752,"close":753},"2024-12-13",40.5099983215332,{"date":755,"close":756},"2024-12-20",37.779998779296875,{"date":758,"close":759},"2024-12-27",38.68000030517578,{"date":761,"close":762},"2025-01-03",41.790000915527344,{"date":764,"close":765},"2025-01-10",43.61000061035156,{"date":767,"close":768},"2025-01-17",45.7400016784668,{"date":770,"close":771},"2025-01-24",44.88999938964844,{"date":773,"close":774},"2025-01-31",42.220001220703125,{"date":776,"close":777},"2025-02-07",42.52000045776367,{"date":779,"close":780},"2025-02-14",44.130001068115234,{"date":782,"close":783},"2025-02-21",43.310001373291016,{"date":785,"close":786},"2025-02-28",43.459999084472656,{"date":788,"close":498},"2025-03-07",{"date":790,"close":791},"2025-03-14",40.529998779296875,{"date":793,"close":794},"2025-03-21",41.459999084472656,{"date":796,"close":774},"2025-03-28",{"date":798,"close":799},"2025-04-04",32.939998626708984,{"date":801,"close":802},"2025-04-11",32.779998779296875,{"date":804,"close":805},"2025-04-17",33.81999969482422,{"date":807,"close":808},"2025-04-25",34.66999816894531,{"date":810,"close":811},"2025-05-02",35.4900016784668,{"date":813,"close":814},"2025-05-09",36.13999938964844,{"date":816,"close":817},"2025-05-16",37.33000183105469,{"date":819,"close":820},"2025-05-23",35.86000061035156,{"date":822,"close":823},"2025-05-30",35.81999969482422,{"date":825,"close":826},"2025-06-06",38.18000030517578,{"date":828,"close":829},"2025-06-13",41.869998931884766,{"date":831,"close":832},"2025-06-20",41.5,{"date":834,"close":263},"2025-06-27",{"date":836,"close":837},"2025-07-03",39.91999816894531,{"date":839,"close":840},"2025-07-11",41.939998626708984,{"date":842,"close":843},"2025-07-18",40.04999923706055,{"date":845,"close":846},"2025-07-25",41.43000030517578,{"date":848,"close":849},"2025-07-28",42.90999984741211,{"date":851,"close":852},"2025-07-29",42.900001525878906,{"date":854,"close":855},"2025-07-30",42.27000045776367,{"date":857,"close":858},"2025-07-31",41.18000030517578,{"date":860,"close":861},"2025-08-01",39.41999816894531,{"date":863,"close":864},"2025-08-04",39.36000061035156,{"date":866,"close":867},"2025-08-05",40.119998931884766,{"date":869,"close":870},"2025-08-06",39.540000915527344,{"date":872,"close":873},"2025-08-07",38.900001525878906,{"date":875,"close":876},"2025-08-08",39.900001525878906,{"date":878,"close":879},"2025-08-11",38.93000030517578,{"date":881,"close":882},"2025-08-12",39.63999938964844,{"date":884,"close":885},"2025-08-13",39.5,{"date":887,"close":888},"2025-08-14",39.84000015258789,{"date":890,"close":891},"2025-08-15",39.400001525878906,{"date":893,"close":894},"2025-08-18",39.13999938964844,{"date":896,"close":897},"2025-08-19",38.529998779296875,{"date":899,"close":900},"2025-08-20",39.02000045776367,{"date":902,"close":266},"2025-08-21",{"date":904,"close":905},"2025-08-22",40.93000030517578,{"date":907,"close":908},"2025-08-25",41.2400016784668,{"date":910,"close":615},"2025-08-26",{"date":912,"close":913},"2025-08-27",41.470001220703125,{"date":915,"close":916},"2025-08-28",41.970001220703125,{"date":918,"close":919},"2025-08-29",42.119998931884766,{"date":921,"close":922},"2025-09-02",42.75,{"date":924,"close":925},"2025-09-03",41.29999923706055,{"date":927,"close":928},"2025-09-04",42.599998474121094,{"date":930,"close":931},"2025-09-05",41.09000015258789,{"date":933,"close":934},"2025-09-08",41.04999923706055,{"date":936,"close":937},"2025-09-09",41.45000076293945,{"date":939,"close":940},"2025-09-10",42.869998931884766,{"date":942,"close":943},"2025-09-11",42.369998931884766,{"date":945,"close":946},"2025-09-12",41.86000061035156,{"date":948,"close":949},"2025-09-15",40.66999816894531,{"date":951,"close":952},"2025-09-16",42.349998474121094,{"date":954,"close":955},"2025-09-17",41.959999084472656,{"date":957,"close":958},"2025-09-18",42,{"date":960,"close":961},"2025-09-19",41.25,{"date":963,"close":964},"2025-09-22",41.290000915527344,{"date":966,"close":967},"2025-09-23",41.84000015258789,{"date":969,"close":970},"2025-09-24",42.790000915527344,{"date":972,"close":973},"2025-09-25",42.709999084472656,{"date":975,"close":740},"2025-09-26",{"date":977,"close":978},"2025-09-29",40.63999938964844,{"date":980,"close":981},"2025-09-30",40.380001068115234,{"date":983,"close":791},"2025-10-01",{"date":985,"close":986},"2025-10-02",39.560001373291016,{"date":988,"close":867},"2025-10-03",{"date":990,"close":991},"2025-10-06",40.06999969482422,{"date":993,"close":994},"2025-10-07",39.66999816894531,{"date":996,"close":991},"2025-10-08",{"date":998,"close":999},"2025-10-09",39.150001525878906,{"date":1001,"close":1002},"2025-10-10",36.91999816894531,{"date":1004,"close":1005},"2025-10-13",37.9900016784668,{"date":1007,"close":1008},"2025-10-14",36.810001373291016,{"date":1010,"close":1011},"2025-10-15",37.290000915527344,{"date":1013,"close":1014},"2025-10-16",36.439998626708984,{"date":1016,"close":1017},"2025-10-17",35.970001220703125,{"date":1019,"close":1020},"2025-10-20",36.27000045776367,{"date":1022,"close":1023},"2025-10-21",36.150001525878906,{"date":1025,"close":1026},"2025-10-22",36.560001373291016,{"date":1028,"close":1029},"2025-10-23",37.97999954223633,{"date":1031,"close":1032},"2025-10-24",37.68000030517578,{"date":1034,"close":1035},"2025-10-27",37.349998474121094,{"date":1037,"close":1038},"2025-10-28",36.61000061035156,{"date":1040,"close":1041},"2025-10-29",36.900001525878906,{"date":1043,"close":1044},"2025-10-30",36.88999938964844,{"date":1046,"close":1047},"2025-10-31",37.5099983215332,{"date":1049,"close":1050},"2025-11-03",37.540000915527344,{"date":1052,"close":1011},"2025-11-04",{"date":1054,"close":1055},"2025-11-05",36.63999938964844,{"date":1057,"close":1058},"2025-11-06",37.560001373291016,{"date":1060,"close":1061},"2025-11-07",38.86000061035156,{"date":1063,"close":1064},"2025-11-10",38.849998474121094,{"date":1066,"close":1067},"2025-11-11",39.43000030517578,{"date":1069,"close":311},"2025-11-12",{"date":1071,"close":716},"2025-11-13",{"date":1073,"close":999},"2025-11-14",{"date":1075,"close":1076},"2025-11-17",38.20000076293945,{"date":1078,"close":495},"2025-11-18",{"date":1080,"close":999},"2025-11-19",{"date":1082,"close":1083},"2025-11-20",38.560001373291016,{"date":1085,"close":1086},"2025-11-21",38.970001220703125,{"date":1088,"close":1089},"2025-11-24",39.58000183105469,{"date":1091,"close":1092},"2025-11-25",39.029998779296875,{"date":1094,"close":1095},"2025-11-26",40.45000076293945,{"date":1097,"close":1098},"2025-11-28",40.959999084472656,{"date":1100,"close":612},"2025-12-01",{"date":1102,"close":1103},"2025-12-02",40.75,{"date":1105,"close":1106},"2025-12-03",42.31999969482422,{"date":1108,"close":1109},"2025-12-04",42.279998779296875,{"date":1111,"close":1109},"2025-12-05",{"date":1113,"close":1114},"2025-12-08",41.849998474121094,{"date":1116,"close":846},"2025-12-09",{"date":1118,"close":1119},"2025-12-10",41.65999984741211,{"date":1121,"close":1122},"2025-12-11",40.4900016784668,{"date":1124,"close":1125},"2025-12-12",40.34000015258789,{"date":1127,"close":266},"2025-12-15",{"date":1129,"close":1130},"2025-12-16",37.279998779296875,{"date":1132,"close":1133},"2025-12-17",38.81999969482422,{"date":1135,"close":1136},"2025-12-18",37.11000061035156,{"date":1138,"close":1139},"2025-12-19",37.38999938964844,{"date":1141,"close":1142},"2025-12-22",37.88999938964844,{"date":1144,"close":1145},"2025-12-23",38.02000045776367,{"date":1147,"close":1148},"2025-12-24",38.04999923706055,{"date":1150,"close":1151},"2025-12-26",37.970001220703125,{"date":1153,"close":1154},"2025-12-29",38.790000915527344,{"date":1156,"close":986},"2025-12-30",{"date":1158,"close":1159},"2025-12-31",39.189998626708984,{"date":1161,"close":1122},"2026-01-02",{"date":1163,"close":1154},"2026-01-05",{"date":1165,"close":1166},"2026-01-06",37.72999954223633,{"date":1168,"close":1169},"2026-01-07",36.97999954223633,{"date":1171,"close":759},"2026-01-08",{"date":1173,"close":1174},"2026-01-09",38.66999816894531,{"date":1176,"close":737},"2026-01-12",{"date":1178,"close":1179},"2026-01-13",39.52000045776367,{"date":1181,"close":1182},"2026-01-14",40.36000061035156,{"date":1184,"close":1185},"2026-01-15",39.95000076293945,{"date":1187,"close":1188},"2026-01-16",39.689998626708984,{"date":1190,"close":986},"2026-01-20",{"date":1192,"close":1193},"2026-01-21",40.79999923706055,{"date":1195,"close":1196},"2026-01-22",40.720001220703125,{"date":1198,"close":1199},"2026-01-23",41.02000045776367,{"date":1201,"close":1202},"2026-01-26",41.36000061035156,{"date":1204,"close":1205},"2026-01-27",42.77000045776367,{"date":1207,"close":1208},"2026-01-28",42.7599983215332,{"date":1210,"close":1211},"2026-01-29",43.470001220703125,{"date":1213,"close":1211},"2026-01-30",{"date":1215,"close":1216},"2026-02-02",42.47999954223633,{"date":1218,"close":1219},"2026-02-03",44.11000061035156,{"date":1221,"close":1222},"2026-02-04",46.11000061035156,{"date":1224,"close":1225},"2026-02-05",44.880001068115234,{"date":1227,"close":1228},"2026-02-06",46.529998779296875,{"date":1230,"close":1231},"2026-02-09",47.0099983215332,{"date":1233,"close":1234},"2026-02-10",46.630001068115234,{"date":1236,"close":579},"2026-02-11",{"date":1238,"close":630},"2026-02-12",{"date":1240,"close":1241},"2026-02-13",46.93000030517578,{"date":1243,"close":1244},"2026-02-17",46.08000183105469,{"date":1246,"close":1247},"2026-02-18",49.08000183105469,{"date":1249,"close":1250},"2026-02-19",50.66999816894531,{"date":1252,"close":1253},"2026-02-20",50.58000183105469,{"date":1255,"close":1256},"2026-02-23",50.83000183105469,{"date":1258,"close":1259},"2026-02-24",50.09000015258789,{"date":1261,"close":1262},"2026-02-25",49.33000183105469,{"date":1264,"close":1265},"2026-02-26",49.439998626708984,{"date":1267,"close":1268},"2026-02-27",50.59000015258789,{"date":1270,"close":1271},"2026-03-02",52.15999984741211,{"date":1273,"close":1274},"2026-03-03",51.790000915527344,{"date":1276,"close":1277},"2026-03-04",51.720001220703125,{"date":1279,"close":341},"2026-03-05",{"date":1281,"close":1282},"2026-03-06",52.25,{"date":136,"close":1284},53.720001220703125,{"date":152,"close":1286},52.900001525878906,{"date":1288,"close":1289},"2026-03-11",55.060001373291016,{"date":1291,"close":1292},"2026-03-12",54.93000030517578,{"date":125,"close":1294},55.33000183105469,{"date":1296,"close":1297},"2026-03-16",54.84000015258789,{"date":1299,"close":1300},"2026-03-17",55.439998626708984,{"date":1302,"close":1303},"2026-03-18",56.029998779296875,{"date":1305,"close":1306},"2026-03-19",56.97999954223633,{"date":1308,"close":1309},"2026-03-20",56.970001220703125,{"date":1311,"close":1312},"2026-03-23",56.939998626708984,{"date":1314,"close":1315},"2026-03-24",58.970001220703125,{"date":1317,"close":1318},"2026-03-25",60.13999938964844,{"date":1320,"close":1321},"2026-03-26",61.2599983215332,{"date":1323,"close":1324},"2026-03-27",62.08000183105469,{"date":1326,"close":1327},"2026-03-30",60.650001525878906,{"date":1329,"close":1330},"2026-03-31",59.36000061035156,{"date":1332,"close":1333},"2026-04-01",57.41999816894531,{"date":1335,"close":1336},"2026-04-02",59.18000030517578,{"date":1338,"close":1339},"2026-04-06",59.41999816894531,{"date":1341,"close":1342},"2026-04-07",60.72999954223633,{"date":1344,"close":1345},"2026-04-08",56.779998779296875,{"date":1347,"close":1348},"2026-04-09",56.15999984741211,{"date":1350,"close":1351},"2026-04-10",56.09000015258789,{"date":1353,"close":1354},"2026-04-13",56.349998474121094,{"date":1356,"close":1357},"2026-04-14",54.79999923706055,{"date":1359,"close":1360},"2026-04-15",55.040000915527344,{"date":1362,"close":1363},"2026-04-16",55.720001220703125,{"date":1365,"close":1366},"2026-04-17",52.810001373291016,{"date":1368,"close":1369},"2026-04-20",53.45000076293945,{"date":1371,"close":1372},"2026-04-21",54.90999984741211,{"date":1374,"close":1375},"2026-04-22",55.790000915527344,{"date":1377,"close":1378},"2026-04-23",56.58000183105469,{"date":1380,"close":1381},"2026-04-24",55.72999954223633,{"date":1383,"close":1312},"2026-04-27",{"date":1385,"close":1386},"2026-04-28",58.459999084472656,{"date":1388,"close":1389},"2026-04-29",61.09000015258789,{"date":1391,"close":1392},"2026-04-30",61.54999923706055,{"date":188,"close":1394},60.849998474121094,{"date":1396,"close":1397},"2026-05-04",62.93000030517578,{"date":1399,"close":1400},"2026-05-05",63.08000183105469,{"date":1402,"close":1403},"2026-05-06",59.900001525878906,{"date":1405,"close":1406},"2026-05-07",58.310001373291016,{"date":1408,"close":1409},"2026-05-08",57.83000183105469,{"date":1411,"close":1412},"2026-05-11",59.09000015258789,{"date":1414,"close":1415},"2026-05-12",58.09000015258789,{"date":1417,"close":1418},"2026-05-13",57.790000915527344,{"date":1420,"close":1421},"2026-05-14",58.29999923706055,{"date":1423,"close":1424},"2026-05-15",60,{"date":1426,"close":1427},"2026-05-18",60.029998779296875,{"date":1429,"close":1430},"2026-05-19",60.88999938964844,{"date":1432,"close":1433},"2026-05-20",59.529998779296875,{"date":43,"close":1435},58.869998931884766,{"date":1437,"close":1438},"2026-05-22",58.7400016784668,{"date":1440,"close":1441},"2026-05-26",56.470001220703125,{"date":1443,"close":1444},"2026-05-27",55.63999938964844,{"date":1446,"close":1447},"2026-05-28",55.810001373291016,{"date":1449,"close":1450},"2026-05-29",56.040000915527344,{"date":1452,"close":1453},"2026-06-01",58.13999938964844,{"date":1455,"close":1456},"2026-06-02",58.540000915527344,{"date":1458,"close":1459},"2026-06-03",59.2400016784668,{"date":1461,"close":1462},"2026-06-04",59.290000915527344,{"date":1464,"close":1465},"2026-06-05",56.70000076293945,{"date":1467,"close":1468},"2026-06-08",57.90999984741211,{"date":1470,"close":1471},"2026-06-09",56.59000015258789,{"date":1473,"close":1474},"2026-06-10",57.939998626708984,{"date":1476,"close":1477},"2026-06-11",56.529998779296875,{"date":1479,"close":1480},"2026-06-12",57.45000076293945,{"date":1482,"close":1483},"2026-06-15",54.310001373291016,{"date":1485,"close":1486},"2026-06-16",53.5,{"date":1488,"close":1489},"2026-06-17",53.61000061035156,{"date":1491,"close":1492},"2026-06-18",52.40999984741211,{"date":1494,"close":1495},"2026-06-22",54.619998931884766,{"date":1497,"close":1498},"2026-06-23",54.869998931884766,{"date":1500,"close":1501},"2026-06-24",52.7599983215332,{"date":1503,"close":1504},"2026-06-25",53.54999923706055,{"date":1506,"close":1507},"2026-06-26",53.189998626708984,{"date":1509,"close":1510},"2026-06-29",53.20000076293945,{"date":1512,"close":1513},"2026-06-30",52.650001525878906,{"date":1515,"close":654},"2026-07-01",{"date":1517,"close":1518},"2026-07-02",52.959999084472656,{"date":1520,"close":1521},"2026-07-06",53.29999923706055,{"date":1523,"close":1524},"2026-07-07",54.970001220703125,{"date":1526,"close":1354},"2026-07-08",{"date":1528,"close":1529},"2026-07-09",55.04999923706055,{"date":1531,"close":1532},"2026-07-10",55.529998779296875,{"date":1534,"close":1535},"2026-07-13",56.5099983215332,{"date":1537,"close":1538},"2026-07-14",56.310001373291016,{"date":1540,"close":1541},"2026-07-15",56.04999923706055,{"date":1543,"close":1544},"2026-07-16",56.45000076293945,{"date":1546,"close":1418},"2026-07-17",{"date":1548,"close":1549},"2026-07-20",57.77000045776367,{"date":1551,"close":1552},"2026-07-21",59.369998931884766,{"date":1554,"close":1555},"2026-07-22",60.5099983215332,{"date":1557,"close":1558},"2026-07-23",61.38999938964844,{"date":1560,"close":1561},"2026-07-27",60.08000183105469,{"date":1563,"close":1564},"2026-07-28",59.150001525878906,{"date":186,"close":1566},61.279998779296875,{"count":190,"fetchedAt":1568,"source":181},"2026-07-31T09:15:20.444Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1570},"\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>",1785489320324]