[{"data":1,"prerenderedAt":1613},["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-SO":25,"$fVKN1kkzDqmcXa9LF4I08IA_TQMo45sNmJuFzA0wkKNM":26,"ticker-mcap-SO":224,"ticker-profile-SO":232,"ticker-earnings-SO":246,"ticker-congress-SO":250,"i-lucide:info":1611},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"92122","SOUTHERN CO","Energy","SO",[34,53,63,75,84,94,103,109,119,126,131,143,155,166,175,181,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-04T14:30:04.000Z","0001193125-26-331835-0","4","Kim Matthew M.","Comptroller","D",94.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526331835\u002F0001193125-26-331835-index.htm",100,6488,9428,"S","2026-08-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},33,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001193125-26-294114-0",95.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526294114\u002F0001193125-26-294114-index.htm",6588,9577,"2026-07-01",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},31,"2026-06-01T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-29T00:00:00.000Z","0001193125-26-288376-0","Sena Peter P III","Chairman,President & CEO, SNC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2023851\u002F000119312526288376\u002F0001193125-26-288376-index.htm",712,31517,"M","2026-06-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":83},"0001193125-26-288376-1",97.16,316,31201,30702.559999999998,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":43,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0001193125-26-251358-0",91.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526251358\u002F0001193125-26-251358-index.htm",6688,9116,"2026-06-01",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},28,"2026-05-04T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":71,"transactionDate":102,"intentLabel":73,"signalQuality":74},"2026-05-26T00:00:00.000Z","0001193125-26-239215-0","WOMACK CHRISTOPHER C","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195423\u002F000119312526239215\u002F0001193125-26-239215-index.htm",7662,216863.2496,"2026-05-24",{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":81,"transactionDate":102,"intentLabel":82,"signalQuality":83},"0001193125-26-239215-1",94.55,3414,213449.2496,322793.7,{"cik":29,"filedAt":93,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":43,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49,"insiderHistory":116},"0001193125-26-203796-0",96.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526203796\u002F0001193125-26-203796-index.htm",6788,9657,"2026-05-01",{"daysSinceLastFiling":117,"isFirstFiling":6,"priorFilingDate":118},68,"2026-02-25T00:00:00.000Z",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":71,"transactionDate":125,"intentLabel":73,"signalQuality":74},"2026-04-02T00:00:00.000Z","0001193125-26-140265-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526140265\u002F0001193125-26-140265-index.htm",82,6970,"2026-04-01",{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":81,"transactionDate":125,"intentLabel":82,"signalQuality":83},"0001193125-26-140265-1",96.94,6888,7949.08,{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49,"insiderHistory":142},"2026-03-31T00:00:00.000Z","0001193125-26-134334-0","Greene Kimberly S,","Chairman, President & CEO, GPC",96.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573512\u002F000119312526134334\u002F0001193125-26-134334-index.htm",25000,103602,2416750,"2026-03-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":153,"intentLabel":48,"signalQuality":49,"insiderHistory":154},"2026-03-19T00:00:00.000Z","0001193125-26-115921-0","Cummiskey Christopher","EVP",96.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642170\u002F000119312526115921\u002F0001193125-26-115921-index.htm",6669,30800.4417,643891.95,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":164,"intentLabel":48,"signalQuality":49,"insiderHistory":165},"0001193125-26-115763-0","Connally Stan W","EVP & COO",97.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498337\u002F000119312526115763\u002F0001193125-26-115763-index.htm",12500,161481,1214125,"2026-03-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":167,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":71,"transactionDate":174,"intentLabel":73,"signalQuality":74},"2026-03-10T00:00:00.000Z","0001193125-26-100033-0","Drake Sloane N","EVP & CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971188\u002F000119312526100033\u002F0001193125-26-100033-index.htm",1420,39565,"2026-03-08",{"cik":29,"filedAt":167,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":171,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":81,"transactionDate":174,"intentLabel":82,"signalQuality":83},"0001193125-26-100033-1",97.48,633,38932,61704.840000000004,{"cik":29,"filedAt":182,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":189,"transactionDate":190,"intentLabel":191,"signalQuality":83},"2026-03-02T00:00:00.000Z","0001167316-26-000001-0","EARLEY ANTHONY F JR","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1167316\u002F000116731626000001\u002F0001167316-26-000001-index.htm",15000,9261,"G","2026-02-26","Gift",{"cik":29,"filedAt":118,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":129,"totalValue":197,"transactionCode":46,"transactionDate":198,"intentLabel":48,"signalQuality":49,"insiderHistory":199},"0001193125-26-071778-0",95.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082705\u002F000119312526071778\u002F0001193125-26-071778-index.htm",5123,487453.45,"2026-02-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"OKLO","Oklo Inc.",{"ticker":206,"issuerName":207},"FANG","Diamondback Energy, Inc.",{"ticker":209,"issuerName":210},"AWR","AMERICAN STATES WATER CO",{"ticker":212,"issuerName":213},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":215,"issuerName":216},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":218,"issuerName":219},"PBF","PBF Energy Inc.",{"count":221,"fetchedAt":222,"source":223},17,"2026-08-04T17:07:10.474Z","sqlite",{"data":225,"meta":230},{"value":226,"quality":227,"closeDate":47,"ageDays":228,"sharesAsOf":229},104836322753.90625,"fresh",1,"2026-03-31",{"count":228,"fetchedAt":231,"source":223},"2026-08-04T17:07:10.483Z",{"data":233,"meta":245},{"ticker":32,"ceo":234,"industry":235,"fullTimeEmployees":236,"ipoDate":237,"country":238,"state":239,"city":240,"website":241,"exchangeShort":25,"marketCap":25,"beta":242,"range52w":243,"fetchedAt":244},"Christopher C. Womack","Regulated Electric",29800,"1981-12-31","US","GA","Atlanta","https:\u002F\u002Fwww.southerncompany.com",0.33204514,"83.8-100.84","2026-08-01T09:01:40.820Z",{"count":228,"fetchedAt":231,"source":223},{"data":247,"meta":249},{"ticker":32,"points":248},[],{"count":228,"fetchedAt":231,"source":223},{"data":251,"meta":1609},{"congressTrades":252,"insiderTrades":253,"priceHistory":271,"ticker":32},[],[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":43,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":71,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":81,"transactionDate":102},{"cik":29,"filedAt":93,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":43,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":71,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":81,"transactionDate":125},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141},{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":144,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":164},{"cik":29,"filedAt":167,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":71,"transactionDate":174},{"cik":29,"filedAt":167,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":171,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":81,"transactionDate":174},{"cik":29,"filedAt":182,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":189,"transactionDate":190},{"cik":29,"filedAt":118,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":129,"totalValue":197,"transactionCode":46,"transactionDate":198},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,524,527,530,533,535,538,541,544,547,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1349,1351,1354,1357,1360,1363,1366,1369,1371,1373,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1414,1416,1419,1422,1424,1426,1429,1431,1434,1437,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1531,1534,1537,1540,1543,1546,1548,1551,1553,1556,1559,1562,1565,1568,1570,1573,1576,1579,1582,1585,1588,1591,1593,1596,1599,1602,1605,1607],{"date":273,"close":274},"2021-08-06",64.69999694824219,{"date":276,"close":277},"2021-08-13",65.52999877929688,{"date":279,"close":280},"2021-08-20",67.31999969482422,{"date":282,"close":283},"2021-08-27",65.98999786376953,{"date":285,"close":286},"2021-09-03",66.2699966430664,{"date":288,"close":289},"2021-09-10",66.20999908447266,{"date":291,"close":292},"2021-09-17",64.13999938964844,{"date":294,"close":295},"2021-09-24",63.15999984741211,{"date":297,"close":298},"2021-10-01",61.75,{"date":300,"close":301},"2021-10-08",62.560001373291016,{"date":303,"close":304},"2021-10-15",63.130001068115234,{"date":306,"close":307},"2021-10-22",62.95000076293945,{"date":309,"close":310},"2021-10-29",62.31999969482422,{"date":312,"close":313},"2021-11-05",63.099998474121094,{"date":315,"close":316},"2021-11-12",61.88999938964844,{"date":318,"close":319},"2021-11-19",62.66999816894531,{"date":321,"close":322},"2021-11-26",62.040000915527344,{"date":324,"close":325},"2021-12-03",62.83000183105469,{"date":327,"close":328},"2021-12-10",65.08000183105469,{"date":330,"close":331},"2021-12-17",66.83999633789062,{"date":333,"close":334},"2021-12-23",66.54000091552734,{"date":336,"close":337},"2021-12-31",68.58000183105469,{"date":339,"close":340},"2022-01-07",68.63999938964844,{"date":342,"close":343},"2022-01-14",68.66000366210938,{"date":345,"close":346},"2022-01-21",67.80999755859375,{"date":348,"close":349},"2022-01-28",69,{"date":351,"close":352},"2022-02-04",68.69000244140625,{"date":354,"close":355},"2022-02-11",66.79000091552734,{"date":357,"close":358},"2022-02-18",63.77000045776367,{"date":360,"close":361},"2022-02-25",65.04000091552734,{"date":363,"close":364},"2022-03-04",67.58000183105469,{"date":366,"close":352},"2022-03-11",{"date":368,"close":369},"2022-03-18",68.02999877929688,{"date":371,"close":372},"2022-03-25",70.93000030517578,{"date":374,"close":375},"2022-04-01",74.12000274658203,{"date":377,"close":378},"2022-04-08",76.48999786376953,{"date":380,"close":381},"2022-04-14",75.98999786376953,{"date":383,"close":384},"2022-04-22",75.91000366210938,{"date":386,"close":387},"2022-04-29",73.38999938964844,{"date":389,"close":390},"2022-05-06",74.66999816894531,{"date":392,"close":393},"2022-05-13",73.6500015258789,{"date":395,"close":396},"2022-05-20",73.41000366210938,{"date":398,"close":399},"2022-05-27",76.06999969482422,{"date":401,"close":402},"2022-06-03",75.26000213623047,{"date":404,"close":405},"2022-06-10",72.13999938964844,{"date":407,"close":408},"2022-06-17",65.38999938964844,{"date":410,"close":411},"2022-06-24",69.83000183105469,{"date":413,"close":414},"2022-07-01",73.13999938964844,{"date":416,"close":417},"2022-07-08",71.19000244140625,{"date":419,"close":420},"2022-07-15",72.33000183105469,{"date":422,"close":423},"2022-07-22",71.94000244140625,{"date":425,"close":426},"2022-07-29",76.88999938964844,{"date":428,"close":429},"2022-08-05",77.2699966430664,{"date":431,"close":432},"2022-08-12",78.12000274658203,{"date":434,"close":435},"2022-08-19",80.16000366210938,{"date":437,"close":438},"2022-08-26",78.19999694824219,{"date":440,"close":441},"2022-09-02",77.87000274658203,{"date":443,"close":444},"2022-09-09",79.5199966430664,{"date":446,"close":447},"2022-09-16",77.25,{"date":449,"close":450},"2022-09-23",74.98999786376953,{"date":452,"close":117},"2022-09-30",{"date":454,"close":455},"2022-10-07",64.12000274658203,{"date":457,"close":458},"2022-10-14",63.5099983215332,{"date":460,"close":461},"2022-10-21",64.5,{"date":463,"close":464},"2022-10-28",66.33999633789062,{"date":466,"close":467},"2022-11-04",64.91000366210938,{"date":469,"close":470},"2022-11-11",65.08999633789062,{"date":472,"close":473},"2022-11-18",65.56999969482422,{"date":475,"close":476},"2022-11-25",66.91000366210938,{"date":478,"close":479},"2022-12-02",67.33999633789062,{"date":481,"close":482},"2022-12-09",68.36000061035156,{"date":484,"close":485},"2022-12-16",69.43000030517578,{"date":487,"close":488},"2022-12-23",71.73999786376953,{"date":490,"close":491},"2022-12-30",71.41000366210938,{"date":493,"close":494},"2023-01-06",71.62999725341797,{"date":496,"close":497},"2023-01-13",70.31999969482422,{"date":499,"close":500},"2023-01-20",67.12000274658203,{"date":502,"close":117},"2023-01-27",{"date":504,"close":505},"2023-02-03",67.2699966430664,{"date":507,"close":508},"2023-02-10",66.87999725341797,{"date":510,"close":511},"2023-02-17",66.62999725341797,{"date":513,"close":514},"2023-02-24",64.55999755859375,{"date":516,"close":517},"2023-03-03",64.80999755859375,{"date":519,"close":520},"2023-03-10",63.939998626708984,{"date":522,"close":523},"2023-03-17",67.9000015258789,{"date":525,"close":526},"2023-03-24",68.58999633789062,{"date":528,"close":529},"2023-03-31",69.58000183105469,{"date":531,"close":532},"2023-04-06",72.30999755859375,{"date":534,"close":423},"2023-04-14",{"date":536,"close":537},"2023-04-21",73.61000061035156,{"date":539,"close":540},"2023-04-28",73.55000305175781,{"date":542,"close":543},"2023-05-05",74.94000244140625,{"date":545,"close":546},"2023-05-12",73.3499984741211,{"date":548,"close":491},"2023-05-19",{"date":550,"close":551},"2023-05-26",69.47000122070312,{"date":553,"close":554},"2023-06-02",69.44999694824219,{"date":556,"close":557},"2023-06-09",71.26000213623047,{"date":559,"close":560},"2023-06-16",71.76000213623047,{"date":562,"close":563},"2023-06-23",70.44999694824219,{"date":565,"close":566},"2023-06-30",70.25,{"date":568,"close":569},"2023-07-07",70.68000030517578,{"date":571,"close":572},"2023-07-14",71.37999725341797,{"date":574,"close":575},"2023-07-21",73.05999755859375,{"date":577,"close":578},"2023-07-28",72.3499984741211,{"date":580,"close":581},"2023-08-04",67.83999633789062,{"date":583,"close":584},"2023-08-11",69.5,{"date":586,"close":346},"2023-08-18",{"date":588,"close":589},"2023-08-25",68.08999633789062,{"date":591,"close":592},"2023-09-01",67.22000122070312,{"date":594,"close":595},"2023-09-08",67.93000030517578,{"date":597,"close":598},"2023-09-15",71.08999633789062,{"date":600,"close":601},"2023-09-22",69.37000274658203,{"date":603,"close":604},"2023-09-29",64.72000122070312,{"date":606,"close":607},"2023-10-06",64.97000122070312,{"date":609,"close":610},"2023-10-13",66.55000305175781,{"date":612,"close":613},"2023-10-20",65.7300033569336,{"date":615,"close":616},"2023-10-27",66.52999877929688,{"date":618,"close":619},"2023-11-03",70.38999938964844,{"date":621,"close":622},"2023-11-10",68.0999984741211,{"date":624,"close":625},"2023-11-17",69.7699966430664,{"date":627,"close":628},"2023-11-24",69.61000061035156,{"date":630,"close":631},"2023-12-01",71.5199966430664,{"date":633,"close":634},"2023-12-08",71.5,{"date":636,"close":637},"2023-12-15",70.86000061035156,{"date":639,"close":640},"2023-12-22",69.44000244140625,{"date":642,"close":643},"2023-12-29",70.12000274658203,{"date":645,"close":646},"2024-01-05",71.61000061035156,{"date":648,"close":649},"2024-01-12",71.41999816894531,{"date":651,"close":652},"2024-01-19",68.94999694824219,{"date":654,"close":655},"2024-01-26",69.11000061035156,{"date":657,"close":658},"2024-02-02",68.6500015258789,{"date":660,"close":476},"2024-02-09",{"date":662,"close":663},"2024-02-16",66.4800033569336,{"date":665,"close":666},"2024-02-23",67.69000244140625,{"date":668,"close":669},"2024-03-01",66.86000061035156,{"date":671,"close":672},"2024-03-08",69.01000213623047,{"date":674,"close":675},"2024-03-15",69.08999633789062,{"date":677,"close":678},"2024-03-22",69.80000305175781,{"date":680,"close":488},"2024-03-28",{"date":682,"close":683},"2024-04-05",69.91000366210938,{"date":685,"close":686},"2024-04-12",68.7300033569336,{"date":688,"close":689},"2024-04-19",72.1500015258789,{"date":691,"close":692},"2024-04-26",73.20999908447266,{"date":694,"close":695},"2024-05-03",75.8499984741211,{"date":697,"close":698},"2024-05-10",78.13999938964844,{"date":700,"close":701},"2024-05-17",79.54000091552734,{"date":703,"close":704},"2024-05-24",77.75,{"date":706,"close":707},"2024-05-31",80.13999938964844,{"date":709,"close":710},"2024-06-07",77.94000244140625,{"date":712,"close":713},"2024-06-14",78.6500015258789,{"date":715,"close":716},"2024-06-21",78.45999908447266,{"date":718,"close":719},"2024-06-28",77.56999969482422,{"date":721,"close":722},"2024-07-05",78.04000091552734,{"date":724,"close":725},"2024-07-12",79.98999786376953,{"date":727,"close":728},"2024-07-19",81.4000015258789,{"date":730,"close":731},"2024-07-26",82.16999816894531,{"date":733,"close":734},"2024-08-02",88.58000183105469,{"date":736,"close":737},"2024-08-09",86.80000305175781,{"date":739,"close":740},"2024-08-16",87.36000061035156,{"date":742,"close":743},"2024-08-23",86.12000274658203,{"date":745,"close":746},"2024-08-30",86.4000015258789,{"date":748,"close":749},"2024-09-06",88.41000366210938,{"date":751,"close":752},"2024-09-13",89.44000244140625,{"date":754,"close":755},"2024-09-20",89.69999694824219,{"date":757,"close":758},"2024-09-27",90.0999984741211,{"date":760,"close":761},"2024-10-04",90.30999755859375,{"date":763,"close":764},"2024-10-11",88.95999908447266,{"date":766,"close":767},"2024-10-18",93.23999786376953,{"date":769,"close":770},"2024-10-25",91.87999725341797,{"date":772,"close":773},"2024-11-01",88.54000091552734,{"date":775,"close":776},"2024-11-08",88.63999938964844,{"date":778,"close":779},"2024-11-15",87.93000030517578,{"date":781,"close":782},"2024-11-22",87.5999984741211,{"date":784,"close":785},"2024-11-29",89.12999725341797,{"date":787,"close":788},"2024-12-06",84.80999755859375,{"date":790,"close":791},"2024-12-13",83.19999694824219,{"date":793,"close":794},"2024-12-20",82.86000061035156,{"date":796,"close":797},"2024-12-27",83.13999938964844,{"date":799,"close":800},"2025-01-03",82.31999969482422,{"date":802,"close":803},"2025-01-10",81.31999969482422,{"date":805,"close":806},"2025-01-17",83.9000015258789,{"date":808,"close":809},"2025-01-24",83.4800033569336,{"date":811,"close":812},"2025-01-31",83.94999694824219,{"date":814,"close":815},"2025-02-07",84.58000183105469,{"date":817,"close":818},"2025-02-14",85.58000183105469,{"date":820,"close":821},"2025-02-21",88.4000015258789,{"date":823,"close":824},"2025-02-28",89.79000091552734,{"date":826,"close":827},"2025-03-07",91.4000015258789,{"date":829,"close":830},"2025-03-14",90.37999725341797,{"date":832,"close":833},"2025-03-21",89.36000061035156,{"date":835,"close":836},"2025-03-28",91.12999725341797,{"date":838,"close":839},"2025-04-04",88.94000244140625,{"date":841,"close":842},"2025-04-11",89.86000061035156,{"date":844,"close":845},"2025-04-17",91.80999755859375,{"date":847,"close":848},"2025-04-25",90.43000030517578,{"date":850,"close":851},"2025-05-02",91.05000305175781,{"date":853,"close":854},"2025-05-09",90.3499984741211,{"date":856,"close":857},"2025-05-16",88.70999908447266,{"date":859,"close":860},"2025-05-23",89.63999938964844,{"date":862,"close":863},"2025-05-30",90,{"date":865,"close":866},"2025-06-06",88.26000213623047,{"date":868,"close":854},"2025-06-13",{"date":870,"close":871},"2025-06-20",89.30000305175781,{"date":873,"close":874},"2025-06-27",90.9000015258789,{"date":876,"close":877},"2025-07-03",91.51000213623047,{"date":879,"close":880},"2025-07-11",92.66000366210938,{"date":882,"close":883},"2025-07-18",94.0999984741211,{"date":885,"close":886},"2025-07-25",95.3499984741211,{"date":888,"close":889},"2025-08-01",94.98999786376953,{"date":891,"close":892},"2025-08-04",96,{"date":894,"close":895},"2025-08-05",94.38999938964844,{"date":897,"close":898},"2025-08-06",94.68000030517578,{"date":900,"close":886},"2025-08-07",{"date":902,"close":903},"2025-08-08",94.69000244140625,{"date":905,"close":906},"2025-08-11",94.56999969482422,{"date":908,"close":909},"2025-08-12",93.95999908447266,{"date":911,"close":912},"2025-08-13",94.79000091552734,{"date":914,"close":915},"2025-08-14",94.19000244140625,{"date":917,"close":918},"2025-08-15",94.06999969482422,{"date":920,"close":921},"2025-08-18",92.8499984741211,{"date":923,"close":924},"2025-08-19",94.18000030517578,{"date":926,"close":927},"2025-08-20",94.93000030517578,{"date":929,"close":930},"2025-08-21",94.62000274658203,{"date":932,"close":933},"2025-08-22",94.4800033569336,{"date":935,"close":936},"2025-08-25",93.12999725341797,{"date":938,"close":939},"2025-08-26",93.08999633789062,{"date":941,"close":942},"2025-08-27",93.27999877929688,{"date":944,"close":945},"2025-08-28",92.23999786376953,{"date":947,"close":948},"2025-08-29",92.30000305175781,{"date":950,"close":951},"2025-09-02",92.08999633789062,{"date":953,"close":954},"2025-09-03",91.66000366210938,{"date":956,"close":957},"2025-09-04",91.87000274658203,{"date":959,"close":960},"2025-09-05",91.77999877929688,{"date":962,"close":963},"2025-09-08",90.83000183105469,{"date":965,"close":966},"2025-09-09",91.20999908447266,{"date":968,"close":969},"2025-09-10",91.55999755859375,{"date":971,"close":972},"2025-09-11",92.12999725341797,{"date":974,"close":975},"2025-09-12",92.2699966430664,{"date":977,"close":978},"2025-09-15",92.27999877929688,{"date":980,"close":981},"2025-09-16",91.36000061035156,{"date":983,"close":984},"2025-09-17",91.62999725341797,{"date":986,"close":987},"2025-09-18",91.44999694824219,{"date":989,"close":990},"2025-09-19",91.80000305175781,{"date":992,"close":993},"2025-09-22",92.33000183105469,{"date":995,"close":996},"2025-09-23",93.72000122070312,{"date":998,"close":999},"2025-09-24",94.41000366210938,{"date":1001,"close":1002},"2025-09-25",93.69000244140625,{"date":1004,"close":1005},"2025-09-26",94.52999877929688,{"date":1007,"close":1008},"2025-09-29",93.91000366210938,{"date":1010,"close":1011},"2025-09-30",94.7699966430664,{"date":1013,"close":1014},"2025-10-01",94.80000305175781,{"date":1016,"close":1017},"2025-10-02",93.88999938964844,{"date":1019,"close":1020},"2025-10-03",94.54000091552734,{"date":1022,"close":1023},"2025-10-06",95.48999786376953,{"date":1025,"close":1026},"2025-10-07",96.41999816894531,{"date":1028,"close":1029},"2025-10-08",96.18000030517578,{"date":1031,"close":1032},"2025-10-09",96.12999725341797,{"date":1034,"close":1035},"2025-10-10",98.29000091552734,{"date":1037,"close":1038},"2025-10-13",98.08000183105469,{"date":1040,"close":1041},"2025-10-14",99.68000030517578,{"date":1043,"close":1044},"2025-10-15",99.72000122070312,{"date":1046,"close":1047},"2025-10-16",98.43000030517578,{"date":1049,"close":1050},"2025-10-17",97.80000305175781,{"date":1052,"close":1053},"2025-10-20",97.69000244140625,{"date":1055,"close":1056},"2025-10-21",97,{"date":1058,"close":1059},"2025-10-22",97.4800033569336,{"date":1061,"close":1062},"2025-10-23",96.1500015258789,{"date":1064,"close":1065},"2025-10-24",95.87999725341797,{"date":1067,"close":1068},"2025-10-27",95.4000015258789,{"date":1070,"close":1008},"2025-10-28",{"date":1072,"close":1073},"2025-10-29",93.51000213623047,{"date":1075,"close":1076},"2025-10-30",95.06999969482422,{"date":1078,"close":1079},"2025-10-31",94.04000091552734,{"date":1081,"close":1082},"2025-11-03",93.1500015258789,{"date":1084,"close":1085},"2025-11-04",92.7300033569336,{"date":1087,"close":1088},"2025-11-05",91.41000366210938,{"date":1090,"close":874},"2025-11-06",{"date":1092,"close":1093},"2025-11-07",91.44000244140625,{"date":1095,"close":1096},"2025-11-10",90.76000213623047,{"date":1098,"close":1099},"2025-11-11",91.13999938964844,{"date":1101,"close":1102},"2025-11-12",91.88999938964844,{"date":1104,"close":1105},"2025-11-13",91.16999816894531,{"date":1107,"close":1108},"2025-11-14",90.69000244140625,{"date":1110,"close":1111},"2025-11-17",90.58000183105469,{"date":1113,"close":1108},"2025-11-18",{"date":1115,"close":1116},"2025-11-19",89.05000305175781,{"date":1118,"close":1119},"2025-11-20",88.56999969482422,{"date":1121,"close":1122},"2025-11-21",89.2699966430664,{"date":1124,"close":1125},"2025-11-24",89.13999938964844,{"date":1127,"close":1128},"2025-11-25",89.29000091552734,{"date":1130,"close":1131},"2025-11-26",90.23999786376953,{"date":1133,"close":1134},"2025-11-28",91.12000274658203,{"date":1136,"close":1137},"2025-12-01",89.01000213623047,{"date":1139,"close":1140},"2025-12-02",89.04000091552734,{"date":1142,"close":1143},"2025-12-03",87.9800033569336,{"date":1145,"close":1146},"2025-12-04",87.33000183105469,{"date":1148,"close":1149},"2025-12-05",86.27999877929688,{"date":1151,"close":1152},"2025-12-08",85.55999755859375,{"date":1154,"close":1155},"2025-12-09",85.48999786376953,{"date":1157,"close":1158},"2025-12-10",84.08000183105469,{"date":1160,"close":1161},"2025-12-11",84.7300033569336,{"date":1163,"close":1164},"2025-12-12",84.44000244140625,{"date":1166,"close":1167},"2025-12-15",86,{"date":1169,"close":1170},"2025-12-16",85.70999908447266,{"date":1172,"close":1173},"2025-12-17",87.02999877929688,{"date":1175,"close":1176},"2025-12-18",87.22000122070312,{"date":1178,"close":1179},"2025-12-19",85.27999877929688,{"date":1181,"close":1182},"2025-12-22",85.72000122070312,{"date":1184,"close":1185},"2025-12-23",86.38999938964844,{"date":1187,"close":1188},"2025-12-24",87.16999816894531,{"date":1190,"close":1188},"2025-12-26",{"date":1192,"close":1193},"2025-12-29",87.54000091552734,{"date":1195,"close":1196},"2025-12-30",87.56999969482422,{"date":1198,"close":1199},"2025-12-31",87.19999694824219,{"date":1201,"close":1202},"2026-01-02",87.18000030517578,{"date":1204,"close":1205},"2026-01-05",86.87000274658203,{"date":1207,"close":1208},"2026-01-06",87.5199966430664,{"date":1210,"close":1211},"2026-01-07",86.2699966430664,{"date":1213,"close":1176},"2026-01-08",{"date":1215,"close":1216},"2026-01-09",87.01000213623047,{"date":1218,"close":1219},"2026-01-12",86.73999786376953,{"date":1221,"close":1222},"2026-01-13",87.55000305175781,{"date":1224,"close":1225},"2026-01-14",88.41999816894531,{"date":1227,"close":1228},"2026-01-15",88.77999877929688,{"date":1230,"close":1231},"2026-01-16",88.9000015258789,{"date":1233,"close":1234},"2026-01-20",88.81999969482422,{"date":1236,"close":1237},"2026-01-21",89.1500015258789,{"date":1239,"close":1240},"2026-01-22",87.51000213623047,{"date":1242,"close":1193},"2026-01-23",{"date":1244,"close":1245},"2026-01-26",88.16000366210938,{"date":1247,"close":1248},"2026-01-27",88.83999633789062,{"date":1250,"close":1251},"2026-01-28",88.33000183105469,{"date":1253,"close":1125},"2026-01-29",{"date":1255,"close":1256},"2026-01-30",89.30999755859375,{"date":1258,"close":1259},"2026-02-02",88.19000244140625,{"date":1261,"close":1262},"2026-02-03",90.12999725341797,{"date":1264,"close":1265},"2026-02-04",90.29000091552734,{"date":1267,"close":1268},"2026-02-05",91.08000183105469,{"date":1270,"close":1271},"2026-02-06",90.08000183105469,{"date":1273,"close":1274},"2026-02-09",89.37999725341797,{"date":1276,"close":1277},"2026-02-10",90.72000122070312,{"date":1279,"close":1280},"2026-02-11",90.86000061035156,{"date":1282,"close":1283},"2026-02-12",92.55999755859375,{"date":1285,"close":1286},"2026-02-13",94.94999694824219,{"date":1288,"close":1289},"2026-02-17",92,{"date":1291,"close":1292},"2026-02-18",91.04000091552734,{"date":1294,"close":1295},"2026-02-19",95.05000305175781,{"date":1297,"close":1298},"2026-02-20",94.30000305175781,{"date":1300,"close":1301},"2026-02-23",95.18000030517578,{"date":198,"close":1303},95.80999755859375,{"date":1305,"close":1306},"2026-02-25",95.91999816894531,{"date":190,"close":1308},96.3499984741211,{"date":1310,"close":1311},"2026-02-27",97.37999725341797,{"date":1313,"close":1314},"2026-03-02",97.2300033569336,{"date":1316,"close":1317},"2026-03-03",96.79000091552734,{"date":1319,"close":1320},"2026-03-04",97.62999725341797,{"date":1322,"close":1323},"2026-03-05",97.19999694824219,{"date":1325,"close":1059},"2026-03-06",{"date":1327,"close":1328},"2026-03-09",97.25,{"date":1330,"close":1331},"2026-03-10",96.2699966430664,{"date":1333,"close":1334},"2026-03-11",96.26000213623047,{"date":1336,"close":1337},"2026-03-12",97.83999633789062,{"date":1339,"close":1340},"2026-03-13",98.01000213623047,{"date":1342,"close":1343},"2026-03-16",99.11000061035156,{"date":1345,"close":1346},"2026-03-17",98.2699966430664,{"date":164,"close":1348},96.54000091552734,{"date":153,"close":1350},96.2300033569336,{"date":1352,"close":1353},"2026-03-20",93.38999938964844,{"date":1355,"close":1356},"2026-03-23",93.75,{"date":1358,"close":1359},"2026-03-24",93.9800033569336,{"date":1361,"close":1362},"2026-03-25",94.61000061035156,{"date":1364,"close":1365},"2026-03-26",95.41999816894531,{"date":1367,"close":1368},"2026-03-27",95.55000305175781,{"date":141,"close":1370},96.93000030517578,{"date":229,"close":1372},96.5199966430664,{"date":125,"close":1374},96.94000244140625,{"date":1376,"close":1377},"2026-04-02",97.44999694824219,{"date":1379,"close":1374},"2026-04-06",{"date":1381,"close":1382},"2026-04-07",96.81999969482422,{"date":1384,"close":1385},"2026-04-08",97.16999816894531,{"date":1387,"close":1388},"2026-04-09",97.58999633789062,{"date":1390,"close":1391},"2026-04-10",97.1500015258789,{"date":1393,"close":1394},"2026-04-13",95.93000030517578,{"date":1396,"close":1397},"2026-04-14",95.95999908447266,{"date":1399,"close":1400},"2026-04-15",94.63999938964844,{"date":1402,"close":1403},"2026-04-16",94.9000015258789,{"date":1405,"close":1406},"2026-04-17",94.51000213623047,{"date":1408,"close":1073},"2026-04-20",{"date":1410,"close":1411},"2026-04-21",91.91999816894531,{"date":1413,"close":957},"2026-04-22",{"date":1415,"close":1008},"2026-04-23",{"date":1417,"close":1418},"2026-04-24",93.48999786376953,{"date":1420,"close":1421},"2026-04-27",93.7699966430664,{"date":1423,"close":999},"2026-04-28",{"date":1425,"close":1073},"2026-04-29",{"date":1427,"close":1428},"2026-04-30",96.69999694824219,{"date":115,"close":1430},96.70999908447266,{"date":1432,"close":1433},"2026-05-04",95.98999786376953,{"date":1435,"close":1436},"2026-05-05",95.9000015258789,{"date":1438,"close":1073},"2026-05-06",{"date":1440,"close":1441},"2026-05-07",92.43000030517578,{"date":1443,"close":990},"2026-05-08",{"date":1445,"close":1446},"2026-05-11",93.0999984741211,{"date":1448,"close":1449},"2026-05-12",93.47000122070312,{"date":1451,"close":1452},"2026-05-13",93.13999938964844,{"date":1454,"close":1455},"2026-05-14",93.68000030517578,{"date":1457,"close":1458},"2026-05-15",92.55000305175781,{"date":1460,"close":1461},"2026-05-18",93.70999908447266,{"date":1463,"close":1464},"2026-05-19",94.13999938964844,{"date":1466,"close":1467},"2026-05-20",93.62000274658203,{"date":1469,"close":1470},"2026-05-21",94.23999786376953,{"date":1472,"close":1473},"2026-05-22",94.55000305175781,{"date":1475,"close":1476},"2026-05-26",94.08999633789062,{"date":1478,"close":1479},"2026-05-27",93.73999786376953,{"date":1481,"close":1482},"2026-05-28",92.5199966430664,{"date":1484,"close":1485},"2026-05-29",92.05000305175781,{"date":90,"close":1487},89.02999877929688,{"date":1489,"close":1490},"2026-06-02",90.51000213623047,{"date":1492,"close":1493},"2026-06-03",90.48999786376953,{"date":1495,"close":1496},"2026-06-04",91.62000274658203,{"date":1498,"close":1499},"2026-06-05",92.5999984741211,{"date":1501,"close":1502},"2026-06-08",91.27999877929688,{"date":1504,"close":1505},"2026-06-09",92.94999694824219,{"date":1507,"close":1508},"2026-06-10",94.0199966430664,{"date":1510,"close":1511},"2026-06-11",93.2699966430664,{"date":1513,"close":1514},"2026-06-12",94,{"date":1516,"close":1517},"2026-06-15",93.81999969482422,{"date":1519,"close":1520},"2026-06-16",94.30999755859375,{"date":1522,"close":1523},"2026-06-17",92.52999877929688,{"date":1525,"close":939},"2026-06-18",{"date":1527,"close":1528},"2026-06-22",93.43000030517578,{"date":1530,"close":927},"2026-06-23",{"date":1532,"close":1533},"2026-06-24",95.77999877929688,{"date":1535,"close":1536},"2026-06-25",95.91000366210938,{"date":1538,"close":1539},"2026-06-26",97.16000366210938,{"date":1541,"close":1542},"2026-06-29",96.75,{"date":1544,"close":1545},"2026-06-30",95.70999908447266,{"date":59,"close":1547},95.12000274658203,{"date":1549,"close":1550},"2026-07-02",97.9800033569336,{"date":1552,"close":1433},"2026-07-06",{"date":1554,"close":1555},"2026-07-07",97.29000091552734,{"date":1557,"close":1558},"2026-07-08",96.37999725341797,{"date":1560,"close":1561},"2026-07-09",95.16999816894531,{"date":1563,"close":1564},"2026-07-10",95.61000061035156,{"date":1566,"close":1567},"2026-07-13",96.47000122070312,{"date":1569,"close":1397},"2026-07-14",{"date":1571,"close":1572},"2026-07-15",94.5999984741211,{"date":1574,"close":1575},"2026-07-16",96.06999969482422,{"date":1577,"close":1578},"2026-07-17",95.30000305175781,{"date":1580,"close":1581},"2026-07-20",94.45999908447266,{"date":1583,"close":1584},"2026-07-21",93.8499984741211,{"date":1586,"close":1587},"2026-07-22",95.80000305175781,{"date":1589,"close":1590},"2026-07-23",96.5999984741211,{"date":1592,"close":1328},"2026-07-24",{"date":1594,"close":1595},"2026-07-27",96.4800033569336,{"date":1597,"close":1598},"2026-07-28",96.77999877929688,{"date":1600,"close":1601},"2026-07-29",96.05000305175781,{"date":1603,"close":1604},"2026-07-30",94.33999633789062,{"date":1606,"close":1020},"2026-07-31",{"date":47,"close":1608},92.94000244140625,{"count":228,"fetchedAt":1610,"source":223},"2026-08-04T17:07:10.503Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1612},"\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>",1785863230414]