[{"data":1,"prerenderedAt":1603},["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-SR":25,"$f_sjKcmJZ_iVe2ZH99o3ZMKdvNH9qEe42e1JIdgEo8gA":26,"ticker-mcap-SR":209,"ticker-profile-SR":218,"ticker-earnings-SR":232,"ticker-congress-SR":236,"i-lucide:info":1601},{"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":205},{"identity":28,"transactions":33,"sectorSlug":185,"relatedTickers":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1126956","SPIRE INC","Energy","SR",[34,50,68,83,92,102,115,124,129,134,139,147,152,157,162,170,175,180],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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},"2026-08-12T21:27:26.000Z","0002047535-26-000003-0","4","Krick Timothy W","VP, Chief Accounting Officer","D",81.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047535\u002F000204753526000003\u002F0002047535-26-000003-index.htm",1230,8090,99679.20000000001,"A","2026-08-10","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-06-12T14:46:05.000Z","0001104955-26-000010-0","KOONCE PAUL D","","I",78.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1126956\u002F000110495526000010\u002F0001104955-26-000010-index.htm",500,8000,39230,"P","2026-06-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},31,"2026-05-11T17:28:57.000Z",{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":82},"2026-06-10T15:20:02.000Z","0002009638-26-000002-0","Hyman Ryan L","SVP, CCIO",80.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2009638\u002F000200963826000002\u002F0002009638-26-000002-index.htm",3822,14295,307709.22000000003,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":84,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":61,"transactionDate":90,"intentLabel":63,"signalQuality":64,"insiderHistory":91},"0001104955-26-000006-0",85.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1126956\u002F000110495526000006\u002F0001104955-26-000006-index.htm",2000,7000,171620,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":54,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"2026-02-06T00:00:00.000Z","0001615141-26-000002-0","Fogarty Maria V.",85.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615141\u002F000161514126000002\u002F0001615141-26-000002-index.htm",1640,3390,139842.8,"2026-02-05",{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":49},"2026-01-22T00:00:00.000Z","0001699158-26-000002-0","Doyle Scott Edward","CEO and President",83.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699158\u002F000169915826000002\u002F0001699158-26-000002-index.htm",1359,8441,113598.81,"F","2026-01-20","Tax withholding",{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"2025-11-20T00:00:00.000Z","0002009638-25-000004-0","2025-11-18",86.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2009638\u002F000200963825000004\u002F0002009638-25-000004-index.htm",109,16482,9391.44,{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0002009638-25-000004-1",1238,17720,106666.08,{"cik":29,"filedAt":116,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"0002009638-25-000004-2",363,17357,31276.079999999998,{"cik":29,"filedAt":116,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0002009638-25-000004-3",760,18117,65481.6,{"cik":29,"filedAt":116,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"0001788855-25-000003-0","Hampton Joseph B.","VP, Pres., Spire AL, MS & Gulf","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788855\u002F000178885525000003\u002F0001788855-25-000003-index.htm",117,5194,10080.72,{"cik":29,"filedAt":116,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0001788855-25-000003-1",1324,6518,114075.84,{"cik":29,"filedAt":116,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"0001788855-25-000003-2",389,6129,33516.24,{"cik":29,"filedAt":116,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0001788855-25-000003-3",520,6649,44803.2,{"cik":29,"filedAt":116,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"0001988105-25-000004-0","Mills Stephen M","SVP, President, Spire MO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988105\u002F000198810525000004\u002F0001988105-25-000004-index.htm",83,2830,7151.28,{"cik":29,"filedAt":116,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0001988105-25-000004-1",588,3418,50662.079999999994,{"cik":29,"filedAt":116,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":112,"transactionDate":118,"intentLabel":114,"signalQuality":49},"0001988105-25-000004-2",277,3141,23866.32,{"cik":29,"filedAt":116,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":118,"intentLabel":48,"signalQuality":49},"0001988105-25-000004-3",710,3953.97,61173.6,"energy",[187,190,193,196,199,202],{"ticker":188,"issuerName":189},"OKLO","Oklo Inc.",{"ticker":191,"issuerName":192},"CVX","CHEVRON CORP",{"ticker":194,"issuerName":195},"PBF","PBF Energy Inc.",{"ticker":197,"issuerName":198},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":200,"issuerName":201},"AWR","AMERICAN STATES WATER CO",{"ticker":203,"issuerName":204},"ETR","ENTERGY CORP \u002FDE\u002F",{"count":206,"fetchedAt":207,"source":208},18,"2026-08-19T12:13:52.624Z","sqlite",{"data":210,"meta":216},{"value":211,"quality":212,"closeDate":213,"ageDays":214,"sharesAsOf":215},4914378756.590881,"fresh","2026-08-18",1,"2026-04-29",{"count":214,"fetchedAt":217,"source":208},"2026-08-19T12:13:52.626Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Scott E. Doyle","Regulated Gas",3497,"1973-02-21","US","MO","St. Louis","https:\u002F\u002Fwww.spireenergy.com",0.556,"73.91-95.31","2026-08-15T07:01:37.311Z",{"count":214,"fetchedAt":217,"source":208},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":214,"fetchedAt":217,"source":208},{"data":237,"meta":1599},{"congressTrades":238,"insiderTrades":239,"priceHistory":258,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":67,"filingId":84,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":61,"transactionDate":90},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":54,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":143,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":112,"transactionDate":118},{"cik":29,"filedAt":116,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":118,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":166,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":118},[259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,870,873,876,879,882,884,887,890,893,896,898,901,903,906,909,912,914,917,920,922,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1388,1391,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1428,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1460,1463,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1583,1586,1589,1592,1595,1597],{"date":260,"close":261},"2021-08-20",69.5999984741211,{"date":263,"close":264},"2021-08-27",66.62999725341797,{"date":266,"close":267},"2021-09-03",66.16999816894531,{"date":269,"close":270},"2021-09-10",63.40999984741211,{"date":272,"close":273},"2021-09-17",62.540000915527344,{"date":275,"close":276},"2021-09-24",61.08000183105469,{"date":278,"close":279},"2021-10-01",62.09000015258789,{"date":281,"close":282},"2021-10-08",63.75,{"date":284,"close":285},"2021-10-15",64.31999969482422,{"date":287,"close":288},"2021-10-22",64.25,{"date":290,"close":291},"2021-10-29",62.7599983215332,{"date":293,"close":294},"2021-11-05",63.349998474121094,{"date":296,"close":297},"2021-11-12",62.02000045776367,{"date":299,"close":300},"2021-11-19",61.63999938964844,{"date":302,"close":303},"2021-11-26",61.4900016784668,{"date":305,"close":306},"2021-12-03",61.7400016784668,{"date":308,"close":309},"2021-12-10",63.150001525878906,{"date":311,"close":312},"2021-12-17",63.939998626708984,{"date":314,"close":315},"2021-12-23",64.22000122070312,{"date":317,"close":318},"2021-12-31",65.22000122070312,{"date":320,"close":321},"2022-01-07",66.48999786376953,{"date":323,"close":324},"2022-01-14",66.7300033569336,{"date":326,"close":327},"2022-01-21",64.26000213623047,{"date":329,"close":330},"2022-01-28",65.68000030517578,{"date":332,"close":333},"2022-02-04",63.709999084472656,{"date":335,"close":336},"2022-02-11",65.13999938964844,{"date":338,"close":339},"2022-02-18",62.88999938964844,{"date":341,"close":267},"2022-02-25",{"date":343,"close":344},"2022-03-04",70.79000091552734,{"date":346,"close":347},"2022-03-11",68.62999725341797,{"date":349,"close":350},"2022-03-18",66.3499984741211,{"date":352,"close":353},"2022-03-25",69.19999694824219,{"date":355,"close":356},"2022-04-01",72.62999725341797,{"date":358,"close":359},"2022-04-08",76.05000305175781,{"date":361,"close":362},"2022-04-14",75.48999786376953,{"date":364,"close":365},"2022-04-22",77,{"date":367,"close":368},"2022-04-29",72.75,{"date":370,"close":371},"2022-05-06",73.94999694824219,{"date":373,"close":374},"2022-05-13",74.5,{"date":376,"close":377},"2022-05-20",75.36000061035156,{"date":379,"close":380},"2022-05-27",78.83999633789062,{"date":382,"close":383},"2022-06-03",77.61000061035156,{"date":385,"close":386},"2022-06-10",76.95999908447266,{"date":388,"close":389},"2022-06-17",70.66999816894531,{"date":391,"close":392},"2022-06-24",73.25,{"date":394,"close":395},"2022-07-01",76.31999969482422,{"date":397,"close":398},"2022-07-08",71.38999938964844,{"date":400,"close":401},"2022-07-15",70.70999908447266,{"date":403,"close":404},"2022-07-22",70.08999633789062,{"date":406,"close":407},"2022-07-29",75.23999786376953,{"date":409,"close":410},"2022-08-05",72.30999755859375,{"date":412,"close":413},"2022-08-12",75.62999725341797,{"date":415,"close":416},"2022-08-19",76.47000122070312,{"date":418,"close":419},"2022-08-26",72.9800033569336,{"date":421,"close":422},"2022-09-02",69.01000213623047,{"date":424,"close":425},"2022-09-09",70.29000091552734,{"date":427,"close":428},"2022-09-16",69.26000213623047,{"date":430,"close":431},"2022-09-23",67.94000244140625,{"date":433,"close":434},"2022-09-30",62.33000183105469,{"date":436,"close":437},"2022-10-07",62,{"date":439,"close":440},"2022-10-14",63.20000076293945,{"date":442,"close":443},"2022-10-21",65.36000061035156,{"date":445,"close":446},"2022-10-28",69.69999694824219,{"date":448,"close":449},"2022-11-04",68.4800033569336,{"date":451,"close":452},"2022-11-11",70.54000091552734,{"date":454,"close":455},"2022-11-18",70.86000061035156,{"date":457,"close":458},"2022-11-25",74.66999816894531,{"date":460,"close":461},"2022-12-02",68.73999786376953,{"date":463,"close":464},"2022-12-09",67.69999694824219,{"date":466,"close":467},"2022-12-16",65.80000305175781,{"date":469,"close":446},"2022-12-23",{"date":471,"close":472},"2022-12-30",68.86000061035156,{"date":474,"close":475},"2023-01-06",72.11000061035156,{"date":477,"close":478},"2023-01-13",73.12000274658203,{"date":480,"close":481},"2023-01-20",70,{"date":483,"close":484},"2023-01-27",71.30999755859375,{"date":486,"close":487},"2023-02-03",75.58999633789062,{"date":489,"close":490},"2023-02-10",72.7699966430664,{"date":492,"close":493},"2023-02-17",72.91999816894531,{"date":495,"close":496},"2023-02-24",71.63999938964844,{"date":498,"close":499},"2023-03-03",69.9800033569336,{"date":501,"close":502},"2023-03-10",66.4800033569336,{"date":504,"close":505},"2023-03-17",70.01000213623047,{"date":507,"close":508},"2023-03-24",69.20999908447266,{"date":510,"close":511},"2023-03-31",70.13999938964844,{"date":513,"close":514},"2023-04-06",71.08999633789062,{"date":516,"close":517},"2023-04-14",68.01000213623047,{"date":519,"close":520},"2023-04-21",69.91000366210938,{"date":522,"close":523},"2023-04-28",67.7300033569336,{"date":525,"close":526},"2023-05-05",69.55999755859375,{"date":528,"close":529},"2023-05-12",69.08999633789062,{"date":531,"close":532},"2023-05-19",68,{"date":534,"close":535},"2023-05-26",65.72000122070312,{"date":537,"close":538},"2023-06-02",65.51000213623047,{"date":540,"close":541},"2023-06-09",66.08999633789062,{"date":543,"close":544},"2023-06-16",63.4900016784668,{"date":546,"close":547},"2023-06-23",62.709999084472656,{"date":549,"close":550},"2023-06-30",63.439998626708984,{"date":552,"close":553},"2023-07-07",62.13999938964844,{"date":555,"close":556},"2023-07-14",63.029998779296875,{"date":558,"close":559},"2023-07-21",65.2300033569336,{"date":561,"close":562},"2023-07-28",63.41999816894531,{"date":564,"close":565},"2023-08-04",60.77000045776367,{"date":567,"close":568},"2023-08-11",59.97999954223633,{"date":570,"close":571},"2023-08-18",59.150001525878906,{"date":573,"close":574},"2023-08-25",58.849998474121094,{"date":576,"close":577},"2023-09-01",58.72999954223633,{"date":579,"close":580},"2023-09-08",58.95000076293945,{"date":582,"close":583},"2023-09-15",60.650001525878906,{"date":585,"close":586},"2023-09-22",58.369998931884766,{"date":588,"close":589},"2023-09-29",56.58000183105469,{"date":591,"close":592},"2023-10-06",57.5,{"date":594,"close":595},"2023-10-13",57.65999984741211,{"date":597,"close":598},"2023-10-20",57.61000061035156,{"date":600,"close":601},"2023-10-27",54.79999923706055,{"date":603,"close":604},"2023-11-03",59.38999938964844,{"date":606,"close":607},"2023-11-10",56.91999816894531,{"date":609,"close":610},"2023-11-17",61.36000061035156,{"date":612,"close":613},"2023-11-24",60.72999954223633,{"date":615,"close":616},"2023-12-01",61.880001068115234,{"date":618,"close":619},"2023-12-08",62.880001068115234,{"date":621,"close":622},"2023-12-15",62.93000030517578,{"date":624,"close":625},"2023-12-22",63.779998779296875,{"date":627,"close":628},"2023-12-29",62.34000015258789,{"date":630,"close":631},"2024-01-05",62.70000076293945,{"date":633,"close":634},"2024-01-12",60.09000015258789,{"date":636,"close":637},"2024-01-19",58.790000915527344,{"date":639,"close":640},"2024-01-26",58.150001525878906,{"date":642,"close":643},"2024-02-02",59,{"date":645,"close":646},"2024-02-09",58.349998474121094,{"date":648,"close":649},"2024-02-16",59.41999816894531,{"date":651,"close":652},"2024-02-23",59.13999938964844,{"date":654,"close":655},"2024-03-01",59.61000061035156,{"date":657,"close":658},"2024-03-08",60.70000076293945,{"date":660,"close":661},"2024-03-15",59.59000015258789,{"date":663,"close":664},"2024-03-22",59.77000045776367,{"date":666,"close":667},"2024-03-28",61.369998931884766,{"date":669,"close":670},"2024-04-05",59.34000015258789,{"date":672,"close":673},"2024-04-12",58.65999984741211,{"date":675,"close":676},"2024-04-19",60.90999984741211,{"date":678,"close":679},"2024-04-26",61.400001525878906,{"date":681,"close":682},"2024-05-03",61.310001373291016,{"date":684,"close":616},"2024-05-10",{"date":686,"close":687},"2024-05-17",62.59000015258789,{"date":689,"close":690},"2024-05-24",59.68000030517578,{"date":692,"close":693},"2024-05-31",61.290000915527344,{"date":695,"close":696},"2024-06-07",59.7400016784668,{"date":698,"close":699},"2024-06-14",58.470001220703125,{"date":701,"close":702},"2024-06-21",58.599998474121094,{"date":704,"close":613},"2024-06-28",{"date":706,"close":707},"2024-07-05",59.7599983215332,{"date":709,"close":710},"2024-07-12",62.15999984741211,{"date":712,"close":713},"2024-07-19",65.5,{"date":715,"close":716},"2024-07-26",67.7699966430664,{"date":718,"close":719},"2024-08-02",66.11000061035156,{"date":721,"close":722},"2024-08-09",64.20999908447266,{"date":724,"close":725},"2024-08-16",64.72000122070312,{"date":727,"close":728},"2024-08-23",65.5999984741211,{"date":730,"close":731},"2024-08-30",65.97000122070312,{"date":733,"close":734},"2024-09-06",65.54000091552734,{"date":736,"close":737},"2024-09-13",66.27999877929688,{"date":739,"close":740},"2024-09-20",66.55999755859375,{"date":742,"close":743},"2024-09-27",67.13999938964844,{"date":745,"close":746},"2024-10-04",65.12000274658203,{"date":748,"close":749},"2024-10-11",64.87000274658203,{"date":751,"close":752},"2024-10-18",65.25,{"date":754,"close":755},"2024-10-25",64.83000183105469,{"date":757,"close":758},"2024-11-01",62.5099983215332,{"date":760,"close":761},"2024-11-08",64.41999816894531,{"date":763,"close":764},"2024-11-15",67.01000213623047,{"date":766,"close":767},"2024-11-22",72.55000305175781,{"date":769,"close":770},"2024-11-29",73.19000244140625,{"date":772,"close":773},"2024-12-06",70.41999816894531,{"date":775,"close":464},"2024-12-13",{"date":777,"close":778},"2024-12-20",66.69000244140625,{"date":780,"close":781},"2024-12-27",67.12000274658203,{"date":783,"close":784},"2025-01-03",68.55999755859375,{"date":786,"close":787},"2025-01-10",65.62000274658203,{"date":789,"close":261},"2025-01-17",{"date":791,"close":792},"2025-01-24",69.6500015258789,{"date":794,"close":795},"2025-01-31",70.95999908447266,{"date":797,"close":798},"2025-02-07",71.37999725341797,{"date":800,"close":801},"2025-02-14",73.91000366210938,{"date":803,"close":804},"2025-02-21",75.06999969482422,{"date":806,"close":807},"2025-02-28",76.86000061035156,{"date":809,"close":810},"2025-03-07",76.5,{"date":812,"close":813},"2025-03-14",76.11000061035156,{"date":815,"close":816},"2025-03-21",76.41000366210938,{"date":818,"close":819},"2025-03-28",78.19999694824219,{"date":821,"close":822},"2025-04-04",75.79000091552734,{"date":824,"close":825},"2025-04-11",75.04000091552734,{"date":827,"close":828},"2025-04-17",77.5999984741211,{"date":830,"close":831},"2025-04-25",77.0199966430664,{"date":833,"close":834},"2025-05-02",76.4800033569336,{"date":836,"close":837},"2025-05-09",74.66000366210938,{"date":839,"close":840},"2025-05-16",73.30999755859375,{"date":842,"close":843},"2025-05-23",74.62000274658203,{"date":845,"close":846},"2025-05-30",75.27999877929688,{"date":848,"close":849},"2025-06-06",73.62999725341797,{"date":851,"close":852},"2025-06-13",72.26000213623047,{"date":854,"close":855},"2025-06-20",72.87000274658203,{"date":857,"close":858},"2025-06-27",72.88999938964844,{"date":860,"close":861},"2025-07-03",74.05999755859375,{"date":863,"close":864},"2025-07-11",74.44000244140625,{"date":866,"close":867},"2025-07-18",75.31999969482422,{"date":869,"close":816},"2025-07-25",{"date":871,"close":872},"2025-08-01",74.2300033569336,{"date":874,"close":875},"2025-08-08",76.04000091552734,{"date":877,"close":878},"2025-08-15",75.80000305175781,{"date":880,"close":881},"2025-08-18",75.19999694824219,{"date":883,"close":413},"2025-08-19",{"date":885,"close":886},"2025-08-20",76.1500015258789,{"date":888,"close":889},"2025-08-21",76,{"date":891,"close":892},"2025-08-22",77.86000061035156,{"date":894,"close":895},"2025-08-25",76.55999755859375,{"date":897,"close":895},"2025-08-26",{"date":899,"close":900},"2025-08-27",76.94999694824219,{"date":902,"close":395},"2025-08-28",{"date":904,"close":905},"2025-08-29",76.5999984741211,{"date":907,"close":908},"2025-09-02",75.93000030517578,{"date":910,"close":911},"2025-09-03",74.9000015258789,{"date":913,"close":825},"2025-09-04",{"date":915,"close":916},"2025-09-05",75.54000091552734,{"date":918,"close":919},"2025-09-08",75.0199966430664,{"date":921,"close":878},"2025-09-09",{"date":923,"close":395},"2025-09-10",{"date":925,"close":926},"2025-09-11",76.2300033569336,{"date":928,"close":929},"2025-09-12",76.13999938964844,{"date":931,"close":932},"2025-09-15",76.19000244140625,{"date":934,"close":935},"2025-09-16",75.05000305175781,{"date":937,"close":938},"2025-09-17",76.05999755859375,{"date":940,"close":941},"2025-09-18",76.41999816894531,{"date":943,"close":944},"2025-09-19",76.44999694824219,{"date":946,"close":947},"2025-09-22",76.91000366210938,{"date":949,"close":950},"2025-09-23",78.36000061035156,{"date":952,"close":953},"2025-09-24",78.79000091552734,{"date":955,"close":953},"2025-09-25",{"date":957,"close":958},"2025-09-26",80.5,{"date":960,"close":961},"2025-09-29",81.38999938964844,{"date":963,"close":964},"2025-09-30",81.5199966430664,{"date":966,"close":967},"2025-10-01",81.20999908447266,{"date":969,"close":970},"2025-10-02",81.86000061035156,{"date":972,"close":973},"2025-10-03",82.29000091552734,{"date":975,"close":976},"2025-10-06",81.47000122070312,{"date":978,"close":979},"2025-10-07",83.0199966430664,{"date":981,"close":982},"2025-10-08",83.52999877929688,{"date":984,"close":985},"2025-10-09",83.19000244140625,{"date":987,"close":988},"2025-10-10",82.30999755859375,{"date":990,"close":991},"2025-10-13",82.8499984741211,{"date":993,"close":994},"2025-10-14",83.95999908447266,{"date":996,"close":997},"2025-10-15",85.4800033569336,{"date":999,"close":1000},"2025-10-16",84.87000274658203,{"date":1002,"close":1003},"2025-10-17",85.3499984741211,{"date":1005,"close":1006},"2025-10-20",87.22000122070312,{"date":1008,"close":1009},"2025-10-21",86.87000274658203,{"date":1011,"close":1012},"2025-10-22",87.12999725341797,{"date":1014,"close":1015},"2025-10-23",88.41000366210938,{"date":1017,"close":1018},"2025-10-24",88.9000015258789,{"date":1020,"close":1021},"2025-10-27",88.61000061035156,{"date":1023,"close":1024},"2025-10-28",88.11000061035156,{"date":1026,"close":1027},"2025-10-29",86.87999725341797,{"date":1029,"close":1030},"2025-10-30",87.4800033569336,{"date":1032,"close":1033},"2025-10-31",86.4000015258789,{"date":1035,"close":1036},"2025-11-03",87.81999969482422,{"date":1038,"close":1015},"2025-11-04",{"date":1040,"close":1041},"2025-11-05",87.36000061035156,{"date":1043,"close":1044},"2025-11-06",88.72000122070312,{"date":1046,"close":1047},"2025-11-07",89.68000030517578,{"date":1049,"close":1050},"2025-11-10",89.58000183105469,{"date":1052,"close":1053},"2025-11-11",90.76000213623047,{"date":1055,"close":1056},"2025-11-12",90.55000305175781,{"date":1058,"close":1059},"2025-11-13",89.16000366210938,{"date":1061,"close":1062},"2025-11-14",87,{"date":1064,"close":1065},"2025-11-17",84.81999969482422,{"date":118,"close":1067},86.16000366210938,{"date":1069,"close":1070},"2025-11-19",85.16000366210938,{"date":1072,"close":1073},"2025-11-20",85.38999938964844,{"date":1075,"close":1076},"2025-11-21",86.0999984741211,{"date":1078,"close":1079},"2025-11-24",86.70999908447266,{"date":1081,"close":1082},"2025-11-25",87.08999633789062,{"date":1084,"close":1085},"2025-11-26",88.16000366210938,{"date":1087,"close":1088},"2025-11-28",88.66000366210938,{"date":1090,"close":1091},"2025-12-01",86.79000091552734,{"date":1093,"close":1094},"2025-12-02",84.7699966430664,{"date":1096,"close":1097},"2025-12-03",83.83999633789062,{"date":1099,"close":1100},"2025-12-04",82.37000274658203,{"date":1102,"close":1103},"2025-12-05",82.43000030517578,{"date":1105,"close":1106},"2025-12-08",82.37999725341797,{"date":1108,"close":1109},"2025-12-09",82.16999816894531,{"date":1111,"close":1112},"2025-12-10",82.19999694824219,{"date":1114,"close":1115},"2025-12-11",82.12999725341797,{"date":1117,"close":1118},"2025-12-12",83.30999755859375,{"date":1120,"close":1121},"2025-12-15",83.9000015258789,{"date":1123,"close":1124},"2025-12-16",83.69999694824219,{"date":1126,"close":1127},"2025-12-17",83.91999816894531,{"date":1129,"close":1130},"2025-12-18",84.04000091552734,{"date":1132,"close":1133},"2025-12-19",82.55999755859375,{"date":1135,"close":1136},"2025-12-22",82.7699966430664,{"date":1138,"close":985},"2025-12-23",{"date":1140,"close":1141},"2025-12-24",83.44999694824219,{"date":1143,"close":1144},"2025-12-26",82.97000122070312,{"date":1146,"close":1147},"2025-12-29",83.19999694824219,{"date":1149,"close":1150},"2025-12-30",83.12000274658203,{"date":1152,"close":1153},"2025-12-31",82.69999694824219,{"date":1155,"close":1156},"2026-01-02",83.20999908447266,{"date":1158,"close":1159},"2026-01-05",82.20999908447266,{"date":1161,"close":1162},"2026-01-06",81.9800033569336,{"date":1164,"close":1165},"2026-01-07",81.94000244140625,{"date":1167,"close":1168},"2026-01-08",83.37000274658203,{"date":1170,"close":1171},"2026-01-09",82.18000030517578,{"date":1173,"close":1174},"2026-01-12",82.06999969482422,{"date":1176,"close":1177},"2026-01-13",81.54000091552734,{"date":1179,"close":1180},"2026-01-14",82.68000030517578,{"date":1182,"close":1183},"2026-01-15",82.95999908447266,{"date":1185,"close":1186},"2026-01-16",83.54000091552734,{"date":113,"close":1188},83.58999633789062,{"date":1190,"close":1191},"2026-01-21",84.41999816894531,{"date":1193,"close":1194},"2026-01-22",84.05000305175781,{"date":1196,"close":1197},"2026-01-23",82.77999877929688,{"date":1199,"close":1200},"2026-01-26",84.05999755859375,{"date":1202,"close":1094},"2026-01-27",{"date":1204,"close":1205},"2026-01-28",83.9800033569336,{"date":1207,"close":1208},"2026-01-29",84.86000061035156,{"date":1210,"close":1211},"2026-01-30",84.48999786376953,{"date":1213,"close":1214},"2026-02-02",85.31999969482422,{"date":1216,"close":1217},"2026-02-03",84.9000015258789,{"date":1219,"close":1220},"2026-02-04",84.18000030517578,{"date":101,"close":1222},85.2699966430664,{"date":1224,"close":1225},"2026-02-06",86.08000183105469,{"date":1227,"close":1228},"2026-02-09",85.58000183105469,{"date":1230,"close":1231},"2026-02-10",86.7300033569336,{"date":1233,"close":1234},"2026-02-11",88.04000091552734,{"date":1236,"close":1237},"2026-02-12",90.33000183105469,{"date":1239,"close":1240},"2026-02-13",91.83999633789062,{"date":1242,"close":1243},"2026-02-17",91.4000015258789,{"date":1245,"close":1246},"2026-02-18",89.0999984741211,{"date":1248,"close":1249},"2026-02-19",89.41999816894531,{"date":1251,"close":1252},"2026-02-20",90.54000091552734,{"date":1254,"close":1255},"2026-02-23",90.77999877929688,{"date":1257,"close":1258},"2026-02-24",90.52999877929688,{"date":1260,"close":1053},"2026-02-25",{"date":1262,"close":1263},"2026-02-26",90.80000305175781,{"date":1265,"close":1266},"2026-02-27",91.61000061035156,{"date":1268,"close":1269},"2026-03-02",91.66000366210938,{"date":1271,"close":1272},"2026-03-03",91.69999694824219,{"date":1274,"close":1275},"2026-03-04",91.9800033569336,{"date":1277,"close":1278},"2026-03-05",91.01000213623047,{"date":1280,"close":1281},"2026-03-06",91.70999908447266,{"date":1283,"close":1284},"2026-03-09",91.87000274658203,{"date":1286,"close":1287},"2026-03-10",91,{"date":1289,"close":1290},"2026-03-11",89.95999908447266,{"date":1292,"close":1293},"2026-03-12",91.22000122070312,{"date":1295,"close":1296},"2026-03-13",92.76000213623047,{"date":1298,"close":1299},"2026-03-16",92.11000061035156,{"date":1301,"close":1284},"2026-03-17",{"date":1303,"close":1304},"2026-03-18",91.38999938964844,{"date":1306,"close":1307},"2026-03-19",91.56999969482422,{"date":1309,"close":1310},"2026-03-20",88.44000244140625,{"date":1312,"close":1313},"2026-03-23",90.41999816894531,{"date":1315,"close":1316},"2026-03-24",90.37999725341797,{"date":1318,"close":1319},"2026-03-25",90.23999786376953,{"date":1321,"close":1322},"2026-03-26",91.08999633789062,{"date":1324,"close":1325},"2026-03-27",90.68000030517578,{"date":1327,"close":1243},"2026-03-30",{"date":1329,"close":1252},"2026-03-31",{"date":1331,"close":1332},"2026-04-01",90.94999694824219,{"date":1334,"close":1335},"2026-04-02",92.6500015258789,{"date":1337,"close":1338},"2026-04-06",92.27999877929688,{"date":1340,"close":1341},"2026-04-07",93.73999786376953,{"date":1343,"close":1344},"2026-04-08",93.9000015258789,{"date":1346,"close":1347},"2026-04-09",95.19000244140625,{"date":1349,"close":1350},"2026-04-10",94.37999725341797,{"date":1352,"close":1353},"2026-04-13",92.38999938964844,{"date":1355,"close":1356},"2026-04-14",92.61000061035156,{"date":1358,"close":1359},"2026-04-15",92.05000305175781,{"date":1361,"close":1362},"2026-04-16",93.54000091552734,{"date":1364,"close":1365},"2026-04-17",92.30999755859375,{"date":1367,"close":1368},"2026-04-20",91.54000091552734,{"date":1370,"close":1371},"2026-04-21",89.44999694824219,{"date":1373,"close":1374},"2026-04-22",88.91000366210938,{"date":1376,"close":1377},"2026-04-23",91.30999755859375,{"date":1379,"close":1380},"2026-04-24",90.87000274658203,{"date":1382,"close":1383},"2026-04-27",90.41000366210938,{"date":1385,"close":1380},"2026-04-28",{"date":215,"close":1387},89.7300033569336,{"date":1389,"close":1390},"2026-04-30",91.18000030517578,{"date":1392,"close":1383},"2026-05-01",{"date":1394,"close":1395},"2026-05-04",90.36000061035156,{"date":1397,"close":1398},"2026-05-05",89.80999755859375,{"date":1400,"close":1401},"2026-05-06",86.20999908447266,{"date":1403,"close":1404},"2026-05-07",85.5199966430664,{"date":90,"close":1406},85.69999694824219,{"date":1408,"close":1409},"2026-05-11",85.76000213623047,{"date":1411,"close":1412},"2026-05-12",86.58000183105469,{"date":1414,"close":1415},"2026-05-13",85.55999755859375,{"date":1417,"close":1418},"2026-05-14",86.12000274658203,{"date":1420,"close":1421},"2026-05-15",85.43000030517578,{"date":1423,"close":1424},"2026-05-18",86.22000122070312,{"date":1426,"close":1427},"2026-05-19",86.9800033569336,{"date":1429,"close":1079},"2026-05-20",{"date":1431,"close":1091},"2026-05-21",{"date":1433,"close":1434},"2026-05-22",86.98999786376953,{"date":1436,"close":1437},"2026-05-26",86.23999786376953,{"date":1439,"close":1440},"2026-05-27",85.6500015258789,{"date":1442,"close":1443},"2026-05-28",83.6500015258789,{"date":1445,"close":1446},"2026-05-29",82.26000213623047,{"date":1448,"close":1449},"2026-06-01",80.72000122070312,{"date":1451,"close":1452},"2026-06-02",82.08000183105469,{"date":1454,"close":1455},"2026-06-03",81.0999984741211,{"date":1457,"close":1455},"2026-06-04",{"date":1459,"close":1106},"2026-06-05",{"date":1461,"close":1462},"2026-06-08",80.37999725341797,{"date":79,"close":1464},80.25,{"date":1466,"close":1467},"2026-06-10",80.26000213623047,{"date":62,"close":1469},77.83999633789062,{"date":1471,"close":1472},"2026-06-12",79.0999984741211,{"date":1474,"close":1475},"2026-06-15",78.73999786376953,{"date":1477,"close":1478},"2026-06-16",78.37999725341797,{"date":1480,"close":1481},"2026-06-17",77.2699966430664,{"date":1483,"close":1484},"2026-06-18",77.05000305175781,{"date":1486,"close":1487},"2026-06-22",75.94000244140625,{"date":1489,"close":1490},"2026-06-23",78.38999938964844,{"date":1492,"close":1493},"2026-06-24",79.4800033569336,{"date":1495,"close":1496},"2026-06-25",79.29000091552734,{"date":1498,"close":1499},"2026-06-26",80.86000061035156,{"date":1501,"close":1502},"2026-06-29",79.27999877929688,{"date":1504,"close":1505},"2026-06-30",78.08999633789062,{"date":1507,"close":1508},"2026-07-01",78,{"date":1510,"close":1511},"2026-07-02",79.68000030517578,{"date":1513,"close":1514},"2026-07-06",78.45999908447266,{"date":1516,"close":1517},"2026-07-07",81.04000091552734,{"date":1519,"close":1520},"2026-07-08",79.8499984741211,{"date":1522,"close":1523},"2026-07-09",80.58000183105469,{"date":1525,"close":1526},"2026-07-10",80.7300033569336,{"date":1528,"close":1529},"2026-07-13",82.41999816894531,{"date":1531,"close":961},"2026-07-14",{"date":1533,"close":1534},"2026-07-15",80.13999938964844,{"date":1536,"close":1537},"2026-07-16",81.94999694824219,{"date":1539,"close":1540},"2026-07-17",81.41000366210938,{"date":1542,"close":1543},"2026-07-20",81.19000244140625,{"date":1545,"close":1546},"2026-07-21",80.58999633789062,{"date":1548,"close":1452},"2026-07-22",{"date":1550,"close":1551},"2026-07-23",82.5,{"date":1553,"close":1554},"2026-07-27",82.44000244140625,{"date":1556,"close":1557},"2026-07-28",82.55000305175781,{"date":1559,"close":1560},"2026-07-29",81.01000213623047,{"date":1562,"close":1563},"2026-07-30",80.52999877929688,{"date":1565,"close":1566},"2026-07-31",79.86000061035156,{"date":1568,"close":1569},"2026-08-03",80.08999633789062,{"date":1571,"close":1572},"2026-08-04",79.55999755859375,{"date":1574,"close":1575},"2026-08-05",80.77999877929688,{"date":1577,"close":1578},"2026-08-06",80.83999633789062,{"date":1580,"close":1581},"2026-08-07",81.97000122070312,{"date":47,"close":1517},{"date":1584,"close":1585},"2026-08-11",82.44999694824219,{"date":1587,"close":1588},"2026-08-12",82.70999908447266,{"date":1590,"close":1591},"2026-08-13",82.93000030517578,{"date":1593,"close":1594},"2026-08-14",82.83999633789062,{"date":1596,"close":973},"2026-08-17",{"date":213,"close":1598},83.12999725341797,{"count":214,"fetchedAt":1600,"source":208},"2026-08-19T12:13:52.640Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1602},"\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>",1787141632502]