[{"data":1,"prerenderedAt":1453},["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-PPL":25,"$fCwK6SGJK-aw8YDkiNG-bpcVTyUh-cSk5BL0-eVYQo5c":26,"ticker-mcap-PPL":121,"ticker-profile-PPL":131,"ticker-earnings-PPL":145,"ticker-congress-PPL":149,"i-lucide:info":1451},{"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":117},{"identity":28,"transactions":33,"sectorSlug":97,"relatedTickers":98},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"922224","PPL Corp","Energy","PPL",[34,50,65,73,81,86],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T23:31:16.000Z","0001193125-26-271456-0","Cornett John Gregory","President of a PPL Subsidiary","D",35.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013670\u002F000119312526271456\u002F0001193125-26-271456-index.htm",7051,7768.93,250733.56000000003,"S","2026-06-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-04-28T00:00:00.000Z","0001193125-26-186999-0","4","Bellar Lonnie E","EVP-Eng, Constr and Gen",38.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064034\u002F000119312526186999\u002F0001193125-26-186999-index.htm",81.449,42242.449,3156.14875,"M","2026-04-24","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":66,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":62,"intentLabel":71,"signalQuality":72},"0001193125-26-186999-1",37,42205.449,1433.75,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":74,"formType":53,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001193125-26-186945-0","Bonenberger David J","EVP & COO-Utilities","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913975\u002F000119312526186945\u002F0001193125-26-186945-index.htm",216.511,72056.252,8389.80125,{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":70,"transactionDate":62,"intentLabel":71,"signalQuality":72},"0001193125-26-186945-1",95,71961.252,3681.25,{"cik":29,"filedAt":87,"filingId":88,"formType":53,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":72},"2026-04-09T00:00:00.000Z","0001193125-26-150019-0","Sorgi Vincent","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488215\u002F000119312526150019\u002F0001193125-26-150019-index.htm",33000,612492.264,"G","2026-04-08","Gift","energy",[99,102,105,108,111,114],{"ticker":100,"issuerName":101},"OKLO","Oklo Inc.",{"ticker":103,"issuerName":104},"FANG","Diamondback Energy, Inc.",{"ticker":106,"issuerName":107},"AWR","AMERICAN STATES WATER CO",{"ticker":109,"issuerName":110},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":112,"issuerName":113},"PBF","PBF Energy Inc.",{"ticker":115,"issuerName":116},"VST","Vistra Corp.",{"count":118,"fetchedAt":119,"source":120},6,"2026-08-03T21:11:47.774Z","sqlite",{"data":122,"meta":128},{"value":123,"quality":124,"closeDate":125,"ageDays":126,"sharesAsOf":127},26490255557.22267,"fresh","2026-07-31",3,"2026-04-30",{"count":129,"fetchedAt":130,"source":120},1,"2026-08-03T21:11:47.776Z",{"data":132,"meta":144},{"ticker":32,"ceo":133,"industry":134,"fullTimeEmployees":135,"ipoDate":136,"country":137,"state":138,"city":139,"website":140,"exchangeShort":25,"marketCap":25,"beta":141,"range52w":142,"fetchedAt":143},"Vincent Sorgi","Regulated Electric",6653,"1980-03-17","US","PA","Allentown","https:\u002F\u002Fwww.pplweb.com",0.596,"33.17-40.11","2026-06-16T00:00:39.959Z",{"count":129,"fetchedAt":130,"source":120},{"data":146,"meta":148},{"ticker":32,"points":147},[],{"count":129,"fetchedAt":130,"source":120},{"data":150,"meta":1449},{"congressTrades":151,"insiderTrades":152,"priceHistory":159,"ticker":32},[],[153,154,155,156,157,158],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":66,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":74,"formType":53,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":70,"transactionDate":62},{"cik":29,"filedAt":87,"filingId":88,"formType":53,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95},[160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,240,242,245,248,251,254,257,260,263,266,269,272,275,277,280,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,370,373,375,378,381,384,387,389,391,394,397,400,403,406,409,412,415,418,421,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,532,534,537,540,543,546,549,552,554,556,558,560,563,566,569,571,573,576,579,581,584,587,590,592,595,597,600,603,606,609,612,615,618,621,624,627,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,866,868,871,873,875,877,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,932,935,938,941,944,947,949,952,955,957,959,962,965,968,971,973,976,979,982,985,988,991,993,995,998,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1049,1052,1055,1057,1060,1063,1066,1069,1071,1074,1076,1079,1082,1085,1088,1090,1093,1095,1098,1101,1104,1106,1108,1110,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1216,1219,1221,1224,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1279,1281,1284,1287,1288,1291,1294,1296,1298,1301,1304,1306,1308,1311,1313,1316,1318,1321,1324,1326,1329,1331,1334,1336,1339,1342,1345,1347,1350,1353,1356,1358,1360,1363,1365,1367,1370,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1406,1409,1411,1413,1415,1418,1420,1422,1424,1427,1430,1432,1434,1436,1439,1442,1445,1448],{"date":161,"close":162},"2021-08-06",29.229999542236328,{"date":164,"close":165},"2021-08-13",29.40999984741211,{"date":167,"close":168},"2021-08-20",29.739999771118164,{"date":170,"close":171},"2021-08-27",29.219999313354492,{"date":173,"close":174},"2021-09-03",30.09000015258789,{"date":176,"close":177},"2021-09-10",29.610000610351562,{"date":179,"close":180},"2021-09-17",28.68000030517578,{"date":182,"close":183},"2021-09-24",28.420000076293945,{"date":185,"close":186},"2021-10-01",27.959999084472656,{"date":188,"close":189},"2021-10-08",28.360000610351562,{"date":191,"close":192},"2021-10-15",28.850000381469727,{"date":194,"close":195},"2021-10-22",29.1299991607666,{"date":197,"close":198},"2021-10-29",28.799999237060547,{"date":200,"close":201},"2021-11-05",28.719999313354492,{"date":203,"close":204},"2021-11-12",28.600000381469727,{"date":206,"close":207},"2021-11-19",28.399999618530273,{"date":209,"close":210},"2021-11-26",28.18000030517578,{"date":212,"close":213},"2021-12-03",28.65999984741211,{"date":215,"close":216},"2021-12-10",28.729999542236328,{"date":218,"close":219},"2021-12-17",29.559999465942383,{"date":221,"close":222},"2021-12-23",29.420000076293945,{"date":224,"close":225},"2021-12-31",30.059999465942383,{"date":227,"close":228},"2022-01-07",30.25,{"date":230,"close":231},"2022-01-14",29.969999313354492,{"date":233,"close":234},"2022-01-21",29.65999984741211,{"date":236,"close":237},"2022-01-28",29.68000030517578,{"date":239,"close":165},"2022-02-04",{"date":241,"close":213},"2022-02-11",{"date":243,"close":244},"2022-02-18",26.100000381469727,{"date":246,"close":247},"2022-02-25",26.43000030517578,{"date":249,"close":250},"2022-03-04",26.450000762939453,{"date":252,"close":253},"2022-03-11",26.270000457763672,{"date":255,"close":256},"2022-03-18",26.670000076293945,{"date":258,"close":259},"2022-03-25",27.59000015258789,{"date":261,"close":262},"2022-04-01",29.020000457763672,{"date":264,"close":265},"2022-04-08",29.110000610351562,{"date":267,"close":268},"2022-04-14",29.200000762939453,{"date":270,"close":271},"2022-04-22",29.889999389648438,{"date":273,"close":274},"2022-04-29",28.309999465942383,{"date":276,"close":162},"2022-05-06",{"date":278,"close":279},"2022-05-13",28.770000457763672,{"date":281,"close":268},"2022-05-20",{"date":283,"close":284},"2022-05-27",30.360000610351562,{"date":286,"close":287},"2022-06-03",29.829999923706055,{"date":289,"close":290},"2022-06-10",28.329999923706055,{"date":292,"close":293},"2022-06-17",25.360000610351562,{"date":295,"close":296},"2022-06-24",27.079999923706055,{"date":298,"close":299},"2022-07-01",27.760000228881836,{"date":301,"close":302},"2022-07-08",27.18000030517578,{"date":304,"close":305},"2022-07-15",27.530000686645508,{"date":307,"close":308},"2022-07-22",27.329999923706055,{"date":310,"close":311},"2022-07-29",29.079999923706055,{"date":313,"close":314},"2022-08-05",28.06999969482422,{"date":316,"close":317},"2022-08-12",30.290000915527344,{"date":319,"close":320},"2022-08-19",30.809999465942383,{"date":322,"close":323},"2022-08-26",29.790000915527344,{"date":325,"close":326},"2022-09-02",28.940000534057617,{"date":328,"close":329},"2022-09-09",29.850000381469727,{"date":331,"close":332},"2022-09-16",28.920000076293945,{"date":334,"close":335},"2022-09-23",28.149999618530273,{"date":337,"close":338},"2022-09-30",25.350000381469727,{"date":340,"close":341},"2022-10-07",24.68000030517578,{"date":343,"close":344},"2022-10-14",24.5,{"date":346,"close":347},"2022-10-21",25.690000534057617,{"date":349,"close":350},"2022-10-28",26.510000228881836,{"date":352,"close":353},"2022-11-04",27,{"date":355,"close":356},"2022-11-11",27.40999984741211,{"date":358,"close":359},"2022-11-18",28.09000015258789,{"date":361,"close":162},"2022-11-25",{"date":363,"close":364},"2022-12-02",29.18000030517578,{"date":366,"close":367},"2022-12-09",28.950000762939453,{"date":369,"close":195},"2022-12-16",{"date":371,"close":372},"2022-12-23",29.540000915527344,{"date":374,"close":171},"2022-12-30",{"date":376,"close":377},"2023-01-06",29.959999084472656,{"date":379,"close":380},"2023-01-13",30.610000610351562,{"date":382,"close":383},"2023-01-20",29.31999969482422,{"date":385,"close":386},"2023-01-27",29.6299991607666,{"date":388,"close":213},"2023-02-03",{"date":390,"close":213},"2023-02-10",{"date":392,"close":393},"2023-02-17",28.809999465942383,{"date":395,"close":396},"2023-02-24",27.690000534057617,{"date":398,"close":399},"2023-03-03",27.389999389648438,{"date":401,"close":402},"2023-03-10",26.25,{"date":404,"close":405},"2023-03-17",26.829999923706055,{"date":407,"close":408},"2023-03-24",26.780000686645508,{"date":410,"close":411},"2023-03-31",27.790000915527344,{"date":413,"close":414},"2023-04-06",28.549999237060547,{"date":416,"close":417},"2023-04-14",28.56999969482422,{"date":419,"close":420},"2023-04-21",28.690000534057617,{"date":422,"close":201},"2023-04-28",{"date":424,"close":425},"2023-05-05",28.75,{"date":427,"close":428},"2023-05-12",28.450000762939453,{"date":430,"close":431},"2023-05-19",27.059999465942383,{"date":433,"close":434},"2023-05-26",26.010000228881836,{"date":436,"close":437},"2023-06-02",26.520000457763672,{"date":439,"close":440},"2023-06-09",26.81999969482422,{"date":442,"close":443},"2023-06-16",26.989999771118164,{"date":445,"close":446},"2023-06-23",26.3799991607666,{"date":448,"close":449},"2023-06-30",26.459999084472656,{"date":451,"close":452},"2023-07-07",26.209999084472656,{"date":454,"close":455},"2023-07-14",26.760000228881836,{"date":457,"close":458},"2023-07-21",27.889999389648438,{"date":460,"close":461},"2023-07-28",27.459999084472656,{"date":463,"close":464},"2023-08-04",26.079999923706055,{"date":466,"close":467},"2023-08-11",26.18000030517578,{"date":469,"close":470},"2023-08-18",25.299999237060547,{"date":472,"close":473},"2023-08-25",25.270000457763672,{"date":475,"close":476},"2023-09-01",24.760000228881836,{"date":478,"close":479},"2023-09-08",24.75,{"date":481,"close":482},"2023-09-15",25.65999984741211,{"date":484,"close":485},"2023-09-22",25.1299991607666,{"date":487,"close":488},"2023-09-29",23.559999465942383,{"date":490,"close":491},"2023-10-06",23.440000534057617,{"date":493,"close":494},"2023-10-13",23.889999389648438,{"date":496,"close":497},"2023-10-20",23.760000228881836,{"date":499,"close":500},"2023-10-27",24.280000686645508,{"date":502,"close":503},"2023-11-03",25.3700008392334,{"date":505,"close":506},"2023-11-10",25.34000015258789,{"date":508,"close":509},"2023-11-17",26.09000015258789,{"date":511,"close":512},"2023-11-24",26.309999465942383,{"date":514,"close":515},"2023-12-01",26.479999542236328,{"date":517,"close":518},"2023-12-08",26.059999465942383,{"date":520,"close":521},"2023-12-15",26.899999618530273,{"date":523,"close":440},"2023-12-22",{"date":525,"close":526},"2023-12-29",27.100000381469727,{"date":528,"close":529},"2024-01-05",27.75,{"date":531,"close":296},"2024-01-12",{"date":533,"close":434},"2024-01-19",{"date":535,"close":536},"2024-01-26",25.889999389648438,{"date":538,"close":539},"2024-02-02",26.049999237060547,{"date":541,"close":542},"2024-02-09",25.8700008392334,{"date":544,"close":545},"2024-02-16",26.639999389648438,{"date":547,"close":548},"2024-02-23",26.799999237060547,{"date":550,"close":551},"2024-03-01",26.139999389648438,{"date":553,"close":302},"2024-03-08",{"date":555,"close":545},"2024-03-15",{"date":557,"close":296},"2024-03-22",{"date":559,"close":305},"2024-03-28",{"date":561,"close":562},"2024-04-05",27.219999313354492,{"date":564,"close":565},"2024-04-12",26.6299991607666,{"date":567,"close":568},"2024-04-19",27.020000457763672,{"date":570,"close":568},"2024-04-26",{"date":572,"close":359},"2024-05-03",{"date":574,"close":575},"2024-05-10",29.139999389648438,{"date":577,"close":578},"2024-05-17",29.59000015258789,{"date":580,"close":180},"2024-05-24",{"date":582,"close":583},"2024-05-31",29.329999923706055,{"date":585,"close":586},"2024-06-07",28.40999984741211,{"date":588,"close":589},"2024-06-14",28.079999923706055,{"date":591,"close":186},"2024-06-21",{"date":593,"close":594},"2024-06-28",27.649999618530273,{"date":596,"close":356},"2024-07-05",{"date":598,"close":599},"2024-07-12",28.440000534057617,{"date":601,"close":602},"2024-07-19",28.6200008392334,{"date":604,"close":605},"2024-07-26",29.440000534057617,{"date":607,"close":608},"2024-08-02",30.639999389648438,{"date":610,"close":611},"2024-08-09",30.520000457763672,{"date":613,"close":614},"2024-08-16",31.170000076293945,{"date":616,"close":617},"2024-08-23",31.790000915527344,{"date":619,"close":620},"2024-08-30",31.90999984741211,{"date":622,"close":623},"2024-09-06",32.06999969482422,{"date":625,"close":626},"2024-09-13",32.459999084472656,{"date":628,"close":626},"2024-09-20",{"date":630,"close":631},"2024-09-27",32.880001068115234,{"date":633,"close":634},"2024-10-04",32.54999923706055,{"date":636,"close":637},"2024-10-11",31.709999084472656,{"date":639,"close":640},"2024-10-18",32.65999984741211,{"date":642,"close":643},"2024-10-25",32.43000030517578,{"date":645,"close":646},"2024-11-01",31.559999465942383,{"date":648,"close":649},"2024-11-08",33.060001373291016,{"date":651,"close":652},"2024-11-15",33.70000076293945,{"date":654,"close":655},"2024-11-22",34.45000076293945,{"date":657,"close":658},"2024-11-29",34.93000030517578,{"date":660,"close":661},"2024-12-06",33.599998474121094,{"date":663,"close":664},"2024-12-13",32.290000915527344,{"date":666,"close":643},"2024-12-20",{"date":668,"close":669},"2024-12-27",32.52000045776367,{"date":671,"close":672},"2025-01-03",32.27000045776367,{"date":674,"close":675},"2025-01-10",31.729999542236328,{"date":677,"close":678},"2025-01-17",33.25,{"date":680,"close":631},"2025-01-24",{"date":682,"close":661},"2025-01-31",{"date":684,"close":685},"2025-02-07",34.13999938964844,{"date":687,"close":688},"2025-02-14",33.72999954223633,{"date":690,"close":691},"2025-02-21",34.720001220703125,{"date":693,"close":694},"2025-02-28",35.209999084472656,{"date":696,"close":697},"2025-03-07",34.06999969482422,{"date":699,"close":700},"2025-03-14",34.88999938964844,{"date":702,"close":703},"2025-03-21",34.7599983215332,{"date":705,"close":706},"2025-03-28",35.709999084472656,{"date":708,"close":709},"2025-04-04",34.459999084472656,{"date":711,"close":712},"2025-04-11",34.7400016784668,{"date":714,"close":715},"2025-04-17",35.720001220703125,{"date":717,"close":718},"2025-04-25",35.93000030517578,{"date":720,"close":721},"2025-05-02",36.16999816894531,{"date":723,"close":724},"2025-05-09",35.5099983215332,{"date":726,"close":727},"2025-05-16",34.86000061035156,{"date":729,"close":730},"2025-05-23",34.66999816894531,{"date":732,"close":733},"2025-05-30",34.75,{"date":735,"close":736},"2025-06-06",34.040000915527344,{"date":738,"close":739},"2025-06-13",33.88999938964844,{"date":741,"close":742},"2025-06-20",33.77000045776367,{"date":744,"close":745},"2025-06-27",33.560001373291016,{"date":747,"close":748},"2025-07-03",33.810001373291016,{"date":750,"close":751},"2025-07-11",34.27000045776367,{"date":753,"close":754},"2025-07-18",35.97999954223633,{"date":756,"close":757},"2025-07-25",36.56999969482422,{"date":759,"close":760},"2025-07-30",36.040000915527344,{"date":762,"close":763},"2025-07-31",35.689998626708984,{"date":765,"close":766},"2025-08-01",35.65999984741211,{"date":768,"close":769},"2025-08-04",36.18000030517578,{"date":771,"close":772},"2025-08-05",35.779998779296875,{"date":774,"close":775},"2025-08-06",36.150001525878906,{"date":777,"close":778},"2025-08-07",36.369998931884766,{"date":780,"close":781},"2025-08-08",36.349998474121094,{"date":783,"close":784},"2025-08-11",36.279998779296875,{"date":786,"close":787},"2025-08-12",36.900001525878906,{"date":789,"close":790},"2025-08-13",37.2400016784668,{"date":792,"close":793},"2025-08-14",37.08000183105469,{"date":795,"close":796},"2025-08-15",36.54999923706055,{"date":798,"close":799},"2025-08-18",36.2400016784668,{"date":801,"close":802},"2025-08-19",36.72999954223633,{"date":804,"close":805},"2025-08-20",37.09000015258789,{"date":807,"close":808},"2025-08-21",36.720001220703125,{"date":810,"close":787},"2025-08-22",{"date":812,"close":813},"2025-08-25",36.5099983215332,{"date":815,"close":816},"2025-08-26",36.52000045776367,{"date":818,"close":819},"2025-08-27",36.619998931884766,{"date":821,"close":822},"2025-08-28",36.560001373291016,{"date":824,"close":825},"2025-08-29",36.470001220703125,{"date":827,"close":828},"2025-09-02",36.41999816894531,{"date":830,"close":831},"2025-09-03",36.220001220703125,{"date":833,"close":834},"2025-09-04",36.5,{"date":836,"close":837},"2025-09-05",35.959999084472656,{"date":839,"close":840},"2025-09-08",35.650001525878906,{"date":842,"close":843},"2025-09-09",35.72999954223633,{"date":845,"close":846},"2025-09-10",35.790000915527344,{"date":848,"close":754},"2025-09-11",{"date":850,"close":851},"2025-09-12",36.15999984741211,{"date":853,"close":854},"2025-09-15",35.970001220703125,{"date":856,"close":857},"2025-09-16",35.4900016784668,{"date":859,"close":860},"2025-09-17",35.61000061035156,{"date":862,"close":863},"2025-09-18",35.58000183105469,{"date":865,"close":763},"2025-09-19",{"date":867,"close":763},"2025-09-22",{"date":869,"close":870},"2025-09-23",36.310001373291016,{"date":872,"close":834},"2025-09-24",{"date":874,"close":851},"2025-09-25",{"date":876,"close":808},"2025-09-26",{"date":878,"close":793},"2025-09-29",{"date":880,"close":881},"2025-09-30",37.15999984741211,{"date":883,"close":884},"2025-10-01",36.59000015258789,{"date":886,"close":887},"2025-10-02",36.400001525878906,{"date":889,"close":890},"2025-10-03",36.70000076293945,{"date":892,"close":893},"2025-10-06",37.150001525878906,{"date":895,"close":896},"2025-10-07",37.4900016784668,{"date":898,"close":899},"2025-10-08",37.290000915527344,{"date":901,"close":902},"2025-10-09",36.939998626708984,{"date":904,"close":905},"2025-10-10",37.22999954223633,{"date":907,"close":908},"2025-10-13",37.439998626708984,{"date":910,"close":911},"2025-10-14",37.86000061035156,{"date":913,"close":914},"2025-10-15",37.970001220703125,{"date":916,"close":917},"2025-10-16",37.310001373291016,{"date":919,"close":908},"2025-10-17",{"date":921,"close":922},"2025-10-20",37.66999816894531,{"date":924,"close":925},"2025-10-21",37.52000045776367,{"date":927,"close":928},"2025-10-22",37.75,{"date":930,"close":931},"2025-10-23",37.36000061035156,{"date":933,"close":934},"2025-10-24",37.349998474121094,{"date":936,"close":937},"2025-10-27",37.459999084472656,{"date":939,"close":940},"2025-10-28",36.90999984741211,{"date":942,"close":943},"2025-10-29",36.47999954223633,{"date":945,"close":946},"2025-10-30",36.81999969482422,{"date":948,"close":816},"2025-10-31",{"date":950,"close":951},"2025-11-03",36.40999984741211,{"date":953,"close":954},"2025-11-04",36.25,{"date":956,"close":778},"2025-11-05",{"date":958,"close":834},"2025-11-06",{"date":960,"close":961},"2025-11-07",36.58000183105469,{"date":963,"close":964},"2025-11-10",36.84000015258789,{"date":966,"close":967},"2025-11-11",36.86000061035156,{"date":969,"close":970},"2025-11-12",36.880001068115234,{"date":972,"close":796},"2025-11-13",{"date":974,"close":975},"2025-11-14",36.7599983215332,{"date":977,"close":978},"2025-11-17",36.79999923706055,{"date":980,"close":981},"2025-11-18",36.4900016784668,{"date":983,"close":984},"2025-11-19",35.54999923706055,{"date":986,"close":987},"2025-11-20",35.540000915527344,{"date":989,"close":990},"2025-11-21",36.119998931884766,{"date":992,"close":943},"2025-11-24",{"date":994,"close":951},"2025-11-25",{"date":996,"close":997},"2025-11-26",36.709999084472656,{"date":999,"close":787},"2025-11-28",{"date":1001,"close":1002},"2025-12-01",35.79999923706055,{"date":1004,"close":1005},"2025-12-02",35.220001220703125,{"date":1007,"close":1008},"2025-12-03",34.810001373291016,{"date":1010,"close":1011},"2025-12-04",34.15999984741211,{"date":1013,"close":1014},"2025-12-05",33.86000061035156,{"date":1016,"close":1017},"2025-12-08",33.93000030517578,{"date":1019,"close":1020},"2025-12-09",33.79999923706055,{"date":1022,"close":1023},"2025-12-10",33.2599983215332,{"date":1025,"close":1026},"2025-12-11",33.459999084472656,{"date":1028,"close":1029},"2025-12-12",33.9900016784668,{"date":1031,"close":1032},"2025-12-15",34.2599983215332,{"date":1034,"close":1035},"2025-12-16",33.97999954223633,{"date":1037,"close":1038},"2025-12-17",34.34000015258789,{"date":1040,"close":733},"2025-12-18",{"date":1042,"close":1043},"2025-12-19",34.290000915527344,{"date":1045,"close":1046},"2025-12-22",34.68000030517578,{"date":1048,"close":1008},"2025-12-23",{"date":1050,"close":1051},"2025-12-24",34.970001220703125,{"date":1053,"close":1054},"2025-12-26",35.08000183105469,{"date":1056,"close":1005},"2025-12-29",{"date":1058,"close":1059},"2025-12-30",35.33000183105469,{"date":1061,"close":1062},"2025-12-31",35.02000045776367,{"date":1064,"close":1065},"2026-01-02",35.11000061035156,{"date":1067,"close":1068},"2026-01-05",34.779998779296875,{"date":1070,"close":700},"2026-01-06",{"date":1072,"close":1073},"2026-01-07",34.439998626708984,{"date":1075,"close":730},"2026-01-08",{"date":1077,"close":1078},"2026-01-09",34.59000015258789,{"date":1080,"close":1081},"2026-01-12",34.79999923706055,{"date":1083,"close":1084},"2026-01-13",34.97999954223633,{"date":1086,"close":1087},"2026-01-14",35.529998779296875,{"date":1089,"close":706},"2026-01-15",{"date":1091,"close":1092},"2026-01-16",36.83000183105469,{"date":1094,"close":940},"2026-01-20",{"date":1096,"close":1097},"2026-01-21",37.18000030517578,{"date":1099,"close":1100},"2026-01-22",36.630001068115234,{"date":1102,"close":1103},"2026-01-23",36.209999084472656,{"date":1105,"close":834},"2026-01-26",{"date":1107,"close":808},"2026-01-27",{"date":1109,"close":890},"2026-01-28",{"date":1111,"close":870},"2026-01-29",{"date":1113,"close":954},"2026-01-30",{"date":1115,"close":1116},"2026-02-02",35.81999969482422,{"date":1118,"close":1119},"2026-02-03",35.5,{"date":1121,"close":1122},"2026-02-04",35.130001068115234,{"date":1124,"close":1125},"2026-02-05",35.66999816894531,{"date":1127,"close":1128},"2026-02-06",35.91999816894531,{"date":1130,"close":1131},"2026-02-09",35.68000030517578,{"date":1133,"close":1134},"2026-02-10",36.06999969482422,{"date":1136,"close":1137},"2026-02-11",36,{"date":1139,"close":1140},"2026-02-12",36.61000061035156,{"date":1142,"close":1143},"2026-02-13",37.81999969482422,{"date":1145,"close":1146},"2026-02-17",37.56999969482422,{"date":1148,"close":1149},"2026-02-18",36.810001373291016,{"date":1151,"close":1152},"2026-02-19",36.970001220703125,{"date":1154,"close":908},"2026-02-20",{"date":1156,"close":1157},"2026-02-23",37.2599983215332,{"date":1159,"close":1160},"2026-02-24",38.119998931884766,{"date":1162,"close":1163},"2026-02-25",38.279998779296875,{"date":1165,"close":1166},"2026-02-26",38.599998474121094,{"date":1168,"close":1169},"2026-02-27",38.97999954223633,{"date":1171,"close":1172},"2026-03-02",38.72999954223633,{"date":1174,"close":1175},"2026-03-03",38.25,{"date":1177,"close":1178},"2026-03-04",38.59000015258789,{"date":1180,"close":1181},"2026-03-05",37.959999084472656,{"date":1183,"close":1184},"2026-03-06",38.54999923706055,{"date":1186,"close":1187},"2026-03-09",38.310001373291016,{"date":1189,"close":1190},"2026-03-10",37.84000015258789,{"date":1192,"close":1193},"2026-03-11",37.63999938964844,{"date":1195,"close":1196},"2026-03-12",38.06999969482422,{"date":1198,"close":1199},"2026-03-13",38.5099983215332,{"date":1201,"close":1202},"2026-03-16",38.7400016784668,{"date":1204,"close":1205},"2026-03-17",38.43000030517578,{"date":1207,"close":1208},"2026-03-18",38.04999923706055,{"date":1210,"close":1211},"2026-03-19",37.650001525878906,{"date":1213,"close":796},"2026-03-20",{"date":1215,"close":787},"2026-03-23",{"date":1217,"close":1218},"2026-03-24",37.060001373291016,{"date":1220,"close":881},"2026-03-25",{"date":1222,"close":1223},"2026-03-26",37.540000915527344,{"date":1225,"close":1211},"2026-03-27",{"date":1227,"close":1228},"2026-03-30",38.02000045776367,{"date":1230,"close":1231},"2026-03-31",38.20000076293945,{"date":1233,"close":1234},"2026-04-01",38.369998931884766,{"date":1236,"close":1237},"2026-04-02",38.63999938964844,{"date":1239,"close":1240},"2026-04-06",38.720001220703125,{"date":1242,"close":1243},"2026-04-07",38.86000061035156,{"date":95,"close":1245},39.150001525878906,{"date":1247,"close":1248},"2026-04-09",39.810001373291016,{"date":1250,"close":1251},"2026-04-10",39.650001525878906,{"date":1253,"close":1254},"2026-04-13",39.5,{"date":1256,"close":1257},"2026-04-14",39.61000061035156,{"date":1259,"close":1260},"2026-04-15",39.36000061035156,{"date":1262,"close":1263},"2026-04-16",39.34000015258789,{"date":1265,"close":1266},"2026-04-17",39.02000045776367,{"date":1268,"close":1172},"2026-04-20",{"date":1270,"close":1271},"2026-04-21",38.209999084472656,{"date":1273,"close":1274},"2026-04-22",37.779998779296875,{"date":1276,"close":1277},"2026-04-23",38.540000915527344,{"date":62,"close":56},{"date":1280,"close":1202},"2026-04-27",{"date":1282,"close":1283},"2026-04-28",38.9900016784668,{"date":1285,"close":1286},"2026-04-29",38.65999984741211,{"date":127,"close":908},{"date":1289,"close":1290},"2026-05-01",37.599998474121094,{"date":1292,"close":1293},"2026-05-04",37.79999923706055,{"date":1295,"close":934},"2026-05-05",{"date":1297,"close":970},"2026-05-06",{"date":1299,"close":1300},"2026-05-07",36.77000045776367,{"date":1302,"close":1303},"2026-05-08",35.90999984741211,{"date":1305,"close":799},"2026-05-11",{"date":1307,"close":781},"2026-05-12",{"date":1309,"close":1310},"2026-05-13",35.75,{"date":1312,"close":772},"2026-05-14",{"date":1314,"close":1315},"2026-05-15",34.880001068115234,{"date":1317,"close":658},"2026-05-18",{"date":1319,"close":1320},"2026-05-19",35.25,{"date":1322,"close":1323},"2026-05-20",35.439998626708984,{"date":1325,"close":721},"2026-05-21",{"date":1327,"close":1328},"2026-05-22",36.31999969482422,{"date":1330,"close":990},"2026-05-26",{"date":1332,"close":1333},"2026-05-27",35.84000015258789,{"date":1335,"close":1059},"2026-05-28",{"date":1337,"close":1338},"2026-05-29",35.38999938964844,{"date":1340,"close":1341},"2026-06-01",34.52000045776367,{"date":1343,"close":1344},"2026-06-02",34.83000183105469,{"date":1346,"close":1062},"2026-06-03",{"date":1348,"close":1349},"2026-06-04",35.15999984741211,{"date":1351,"close":1352},"2026-06-05",35.7400016784668,{"date":1354,"close":1355},"2026-06-08",35.349998474121094,{"date":1357,"close":1310},"2026-06-09",{"date":1359,"close":863},"2026-06-10",{"date":1361,"close":1362},"2026-06-11",35.459999084472656,{"date":46,"close":1364},35.849998474121094,{"date":1366,"close":721},"2026-06-15",{"date":1368,"close":1369},"2026-06-16",36.380001068115234,{"date":1371,"close":1059},"2026-06-17",{"date":1373,"close":1374},"2026-06-18",35.380001068115234,{"date":1376,"close":1377},"2026-06-22",35.59000015258789,{"date":1379,"close":1380},"2026-06-23",36.290000915527344,{"date":1382,"close":1383},"2026-06-24",36.91999816894531,{"date":1385,"close":67},"2026-06-25",{"date":1387,"close":1388},"2026-06-26",37.02000045776367,{"date":1390,"close":1391},"2026-06-29",36.7400016784668,{"date":1393,"close":781},"2026-06-30",{"date":1395,"close":1396},"2026-07-01",35.619998931884766,{"date":1398,"close":1399},"2026-07-02",36.88999938964844,{"date":1401,"close":1402},"2026-07-06",36.11000061035156,{"date":1404,"close":1405},"2026-07-07",36.38999938964844,{"date":1407,"close":1408},"2026-07-08",35.9900016784668,{"date":1410,"close":766},"2026-07-09",{"date":1412,"close":772},"2026-07-10",{"date":1414,"close":1134},"2026-07-13",{"date":1416,"close":1417},"2026-07-14",36.099998474121094,{"date":1419,"close":706},"2026-07-15",{"date":1421,"close":1369},"2026-07-16",{"date":1423,"close":1364},"2026-07-17",{"date":1425,"close":1426},"2026-07-20",35.43000030517578,{"date":1428,"close":1429},"2026-07-21",35.40999984741211,{"date":1431,"close":1417},"2026-07-22",{"date":1433,"close":799},"2026-07-23",{"date":1435,"close":831},"2026-07-24",{"date":1437,"close":1438},"2026-07-27",36.0099983215332,{"date":1440,"close":1441},"2026-07-28",36.33000183105469,{"date":1443,"close":1444},"2026-07-29",35.70000076293945,{"date":1446,"close":1447},"2026-07-30",35.560001373291016,{"date":125,"close":694},{"count":129,"fetchedAt":1450,"source":120},"2026-08-03T21:11:47.785Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1452},"\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>",1785791507721]