[{"data":1,"prerenderedAt":1630},["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-TRGP":25,"$fKci64smBMfNc_Gp8V_scrVVXvYBdkJX0q_BiU4Aqtlg":26,"ticker-mcap-TRGP":213,"ticker-profile-TRGP":223,"ticker-earnings-TRGP":226,"ticker-congress-TRGP":231,"i-lucide:info":1628},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1389170","Targa Resources Corp.","Energy","TRGP",[34,47,58,72,78,90,102,109,121,128,135,146,153,160,167,172,176,180],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-23T00:00:00.000Z","0001193125-26-314264-0","4","Mathiasmeier Thomas Joseph","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2146512\u002F000119312526314264\u002F0001193125-26-314264-index.htm",477,"A","2026-07-21","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":46},"2026-05-15T00:00:00.000Z","0001193125-26-226937-0","MELOY MATTHEW J","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506542\u002F000119312526226937\u002F0001193125-26-226937-index.htm",15000,712291,"G","2026-05-14","Gift",{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-05-13T00:00:00.000Z","0001193125-26-221750-0","CRISP CHARLES R",255.9647,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1015825\u002F000119312526221750\u002F0001193125-26-221750-index.htm",10602,66492,2713737.7494,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":55,"transactionDate":68,"intentLabel":57,"signalQuality":46},"0001193125-26-221744-0","Chung Paul W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387728\u002F000119312526221744\u002F0001193125-26-221744-index.htm",6000,31479,{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":67,"transactionDate":88,"intentLabel":69,"signalQuality":70,"insiderHistory":89},"2026-03-06T00:00:00.000Z","0001193125-26-096638-0","Muraro Robert","Chief Commercial Officer",241.3428,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699420\u002F000119312526096638\u002F0001193125-26-096638-index.htm",24589,197401,5934378.1092,"2026-03-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70,"insiderHistory":101},"2026-03-04T00:00:00.000Z","0001193125-26-091631-0","McDonie Patrick J.","See Remarks",239.332,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553925\u002F000119312526091631\u002F0001193125-26-091631-index.htm",30421,306279,7280718.772,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70,"insiderHistory":108},"0001193125-26-091631-1",240.2542,1116,305163,268123.6872,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":46},"2026-03-03T00:00:00.000Z","0001193125-26-088625-0","Branstetter Benjamin James",235.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113600\u002F000119312526088625\u002F0001193125-26-088625-index.htm",3542,32543.1191,835203.6000000001,"F","2026-03-01","Tax withholding",{"cik":29,"filedAt":110,"filingId":122,"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":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":114,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70,"insiderHistory":127},"0001193125-26-088625-1",238.83,3158,29385.1191,754225.14,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":110,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":114,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70,"insiderHistory":134},"0001193125-26-088625-2",238.99,100,29285.1191,23899,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70,"insiderHistory":145},"2026-02-27T00:00:00.000Z","0001193125-26-082810-0","Pryor D. Scott",227.2769,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659146\u002F000119312526082810\u002F0001193125-26-082810-index.htm",2798,46640,635920.7662000001,"2026-02-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":140,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70,"insiderHistory":152},"0001193125-26-082810-1",228.3448,3870,42770,883694.3759999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":140,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70,"insiderHistory":159},"0001193125-26-082810-2",229.44,9134,33636,2095704.96,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":140,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70,"insiderHistory":166},"0001193125-26-082810-3",230.0995,1698,31938,390708.951,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":55,"transactionDate":171,"intentLabel":57,"signalQuality":46},"0001193125-26-082810-4",12104,19834,"2026-02-26",{"cik":29,"filedAt":136,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":174,"pricePerShare":4,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":55,"transactionDate":171,"intentLabel":57,"signalQuality":46},"0001193125-26-082810-5","I",32104,{"cik":29,"filedAt":136,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":174,"pricePerShare":4,"rawFilingUrl":140,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":55,"transactionDate":171,"intentLabel":57,"signalQuality":46},"0001193125-26-082810-6",2500,29604,{"cik":29,"filedAt":136,"filingId":181,"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":182,"ownerTitle":39,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":67,"transactionDate":171,"intentLabel":69,"signalQuality":70,"insiderHistory":188},"0001193125-26-082817-0","Cooksen Lindsey",231.7165,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806033\u002F000119312526082817\u002F0001193125-26-082817-index.htm",435,11670,100796.6775,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"OKLO","Oklo Inc.",{"ticker":195,"issuerName":196},"FANG","Diamondback Energy, Inc.",{"ticker":198,"issuerName":199},"AWR","AMERICAN STATES WATER CO",{"ticker":201,"issuerName":202},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":204,"issuerName":205},"PBF","PBF Energy Inc.",{"ticker":207,"issuerName":208},"VST","Vistra Corp.",{"count":210,"fetchedAt":211,"source":212},18,"2026-08-03T21:12:47.137Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},58033271006.04407,"fresh","2026-07-31",3,"2026-05-01",{"count":221,"fetchedAt":222,"source":212},1,"2026-08-03T21:12:47.138Z",{"data":224,"meta":225},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":221,"fetchedAt":222,"source":212},{"data":227,"meta":229},{"ticker":32,"points":228},[],{"count":221,"fetchedAt":230,"source":212},"2026-08-03T21:12:47.139Z",{"data":232,"meta":1626},{"congressTrades":233,"insiderTrades":234,"priceHistory":253,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":59,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":55,"transactionDate":68},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":67,"transactionDate":88},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":110,"filingId":122,"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":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":114,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":110,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":94,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":114,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":67,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":140,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":67,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":140,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":67,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":140,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":67,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":136,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":174,"pricePerShare":4,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":136,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":94,"ownershipType":174,"pricePerShare":4,"rawFilingUrl":140,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":136,"filingId":181,"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":182,"ownerTitle":39,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":67,"transactionDate":171},[254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1312,1315,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1459,1462,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1618,1621,1624],{"date":255,"close":256},"2021-08-06",42.880001068115234,{"date":258,"close":259},"2021-08-13",43.939998626708984,{"date":261,"close":262},"2021-08-20",41.849998474121094,{"date":264,"close":265},"2021-08-27",45.150001525878906,{"date":267,"close":268},"2021-09-03",45.04999923706055,{"date":270,"close":271},"2021-09-10",43.4900016784668,{"date":273,"close":274},"2021-09-17",45.040000915527344,{"date":276,"close":277},"2021-09-24",47.41999816894531,{"date":279,"close":280},"2021-10-01",50.77000045776367,{"date":282,"close":283},"2021-10-08",52.709999084472656,{"date":285,"close":286},"2021-10-15",55.709999084472656,{"date":288,"close":289},"2021-10-22",56.209999084472656,{"date":291,"close":292},"2021-10-29",54.66999816894531,{"date":294,"close":295},"2021-11-05",56.68000030517578,{"date":297,"close":298},"2021-11-12",54.220001220703125,{"date":300,"close":301},"2021-11-19",53.54999923706055,{"date":303,"close":304},"2021-11-26",54.470001220703125,{"date":306,"close":307},"2021-12-03",51.2400016784668,{"date":309,"close":310},"2021-12-10",52.209999084472656,{"date":312,"close":313},"2021-12-17",49.779998779296875,{"date":315,"close":316},"2021-12-23",50.810001373291016,{"date":318,"close":319},"2021-12-31",52.2400016784668,{"date":321,"close":322},"2022-01-07",55.90999984741211,{"date":324,"close":325},"2022-01-14",57.779998779296875,{"date":327,"close":328},"2022-01-21",55.45000076293945,{"date":330,"close":331},"2022-01-28",57.95000076293945,{"date":333,"close":334},"2022-02-04",61.060001373291016,{"date":336,"close":337},"2022-02-11",64.05999755859375,{"date":339,"close":340},"2022-02-18",62.09000015258789,{"date":342,"close":343},"2022-02-25",63.7400016784668,{"date":345,"close":346},"2022-03-04",69.52999877929688,{"date":348,"close":349},"2022-03-11",68.51000213623047,{"date":351,"close":352},"2022-03-18",69.26000213623047,{"date":354,"close":355},"2022-03-25",75.6500015258789,{"date":357,"close":358},"2022-04-01",77.33999633789062,{"date":360,"close":361},"2022-04-08",77.2699966430664,{"date":363,"close":364},"2022-04-14",78.63999938964844,{"date":366,"close":367},"2022-04-22",76.16999816894531,{"date":369,"close":370},"2022-04-29",73.41000366210938,{"date":372,"close":373},"2022-05-06",75.47000122070312,{"date":375,"close":376},"2022-05-13",71.27999877929688,{"date":378,"close":379},"2022-05-20",69.44000244140625,{"date":381,"close":382},"2022-05-27",72.81999969482422,{"date":384,"close":385},"2022-06-03",77.3499984741211,{"date":387,"close":388},"2022-06-10",72.43000030517578,{"date":390,"close":391},"2022-06-17",60.650001525878906,{"date":393,"close":394},"2022-06-24",58.13999938964844,{"date":396,"close":397},"2022-07-01",61,{"date":399,"close":400},"2022-07-08",59.720001220703125,{"date":402,"close":403},"2022-07-15",58.86000061035156,{"date":405,"close":406},"2022-07-22",61.709999084472656,{"date":408,"close":409},"2022-07-29",69.11000061035156,{"date":411,"close":412},"2022-08-05",63.720001220703125,{"date":414,"close":346},"2022-08-12",{"date":416,"close":417},"2022-08-19",68.88999938964844,{"date":419,"close":420},"2022-08-26",70.20999908447266,{"date":422,"close":423},"2022-09-02",69.62000274658203,{"date":425,"close":426},"2022-09-09",71.86000061035156,{"date":428,"close":429},"2022-09-16",68.73999786376953,{"date":431,"close":432},"2022-09-23",59.75,{"date":434,"close":435},"2022-09-30",60.34000015258789,{"date":437,"close":438},"2022-10-07",63.77000045776367,{"date":440,"close":441},"2022-10-14",64.95999908447266,{"date":443,"close":444},"2022-10-21",67.79000091552734,{"date":446,"close":447},"2022-10-28",67.16000366210938,{"date":449,"close":450},"2022-11-04",70.37000274658203,{"date":452,"close":453},"2022-11-11",72.63999938964844,{"date":455,"close":456},"2022-11-18",72.33000183105469,{"date":458,"close":459},"2022-11-25",73.30999755859375,{"date":461,"close":462},"2022-12-02",75.19000244140625,{"date":464,"close":465},"2022-12-09",68.62000274658203,{"date":467,"close":468},"2022-12-16",70.0999984741211,{"date":470,"close":471},"2022-12-23",73.36000061035156,{"date":473,"close":474},"2022-12-30",73.5,{"date":476,"close":477},"2023-01-06",73.0999984741211,{"date":479,"close":480},"2023-01-13",75.4000015258789,{"date":482,"close":483},"2023-01-20",75.66000366210938,{"date":485,"close":486},"2023-01-27",75.3499984741211,{"date":488,"close":370},"2023-02-03",{"date":490,"close":491},"2023-02-10",76.75,{"date":493,"close":494},"2023-02-17",73.94000244140625,{"date":496,"close":497},"2023-02-24",75.76000213623047,{"date":499,"close":500},"2023-03-03",79.23999786376953,{"date":502,"close":503},"2023-03-10",73.55000305175781,{"date":505,"close":506},"2023-03-17",67.47000122070312,{"date":508,"close":509},"2023-03-24",67.5199966430664,{"date":511,"close":512},"2023-03-31",72.94999694824219,{"date":514,"close":515},"2023-04-06",74.93000030517578,{"date":517,"close":518},"2023-04-14",77.91000366210938,{"date":520,"close":521},"2023-04-21",75.61000061035156,{"date":523,"close":524},"2023-04-28",75.52999877929688,{"date":526,"close":527},"2023-05-05",71.87999725341797,{"date":529,"close":530},"2023-05-12",69.88999938964844,{"date":532,"close":533},"2023-05-19",70.22000122070312,{"date":535,"close":536},"2023-05-26",69.19000244140625,{"date":538,"close":539},"2023-06-02",71.48999786376953,{"date":541,"close":542},"2023-06-09",70.80999755859375,{"date":544,"close":545},"2023-06-16",71.79000091552734,{"date":547,"close":548},"2023-06-23",69.91999816894531,{"date":550,"close":551},"2023-06-30",76.0999984741211,{"date":553,"close":554},"2023-07-07",77.30000305175781,{"date":556,"close":557},"2023-07-14",78.02999877929688,{"date":559,"close":560},"2023-07-21",80.66000366210938,{"date":562,"close":563},"2023-07-28",80.62999725341797,{"date":565,"close":566},"2023-08-04",82.47000122070312,{"date":568,"close":569},"2023-08-11",84.94000244140625,{"date":571,"close":572},"2023-08-18",84.75,{"date":574,"close":575},"2023-08-25",84.4800033569336,{"date":577,"close":578},"2023-09-01",87.52999877929688,{"date":580,"close":581},"2023-09-08",85.33000183105469,{"date":583,"close":584},"2023-09-15",84.66000366210938,{"date":586,"close":587},"2023-09-22",84.44000244140625,{"date":589,"close":590},"2023-09-29",85.72000122070312,{"date":592,"close":593},"2023-10-06",81.29000091552734,{"date":595,"close":596},"2023-10-13",87.22000122070312,{"date":598,"close":599},"2023-10-20",86.69000244140625,{"date":601,"close":602},"2023-10-27",84.38999938964844,{"date":604,"close":605},"2023-11-03",88.12000274658203,{"date":607,"close":608},"2023-11-10",84.55999755859375,{"date":610,"close":611},"2023-11-17",86.0199966430664,{"date":613,"close":614},"2023-11-24",87.83999633789062,{"date":616,"close":617},"2023-12-01",90.16000366210938,{"date":619,"close":620},"2023-12-08",86.55999755859375,{"date":622,"close":623},"2023-12-15",85.41000366210938,{"date":625,"close":626},"2023-12-22",86.70999908447266,{"date":628,"close":629},"2023-12-29",86.87000274658203,{"date":631,"close":632},"2024-01-05",85.79000091552734,{"date":634,"close":635},"2024-01-12",83.81999969482422,{"date":637,"close":638},"2024-01-19",82.48999786376953,{"date":640,"close":641},"2024-01-26",86.80999755859375,{"date":643,"close":644},"2024-02-02",85.9800033569336,{"date":646,"close":647},"2024-02-09",87.08999633789062,{"date":649,"close":650},"2024-02-16",96.94000244140625,{"date":652,"close":653},"2024-02-23",97.02999877929688,{"date":655,"close":656},"2024-03-01",99.33999633789062,{"date":658,"close":659},"2024-03-08",103.83000183105469,{"date":661,"close":662},"2024-03-15",105.97000122070312,{"date":664,"close":665},"2024-03-22",110.9000015258789,{"date":667,"close":668},"2024-03-28",111.98999786376953,{"date":670,"close":671},"2024-04-05",115.97000122070312,{"date":673,"close":674},"2024-04-12",114.69000244140625,{"date":676,"close":677},"2024-04-19",112.91999816894531,{"date":679,"close":680},"2024-04-26",116.86000061035156,{"date":682,"close":683},"2024-05-03",112.30999755859375,{"date":685,"close":686},"2024-05-10",113.19999694824219,{"date":688,"close":689},"2024-05-17",117.66999816894531,{"date":691,"close":692},"2024-05-24",114.27999877929688,{"date":694,"close":695},"2024-05-31",118.2300033569336,{"date":697,"close":698},"2024-06-07",118.01000213623047,{"date":700,"close":701},"2024-06-14",119,{"date":703,"close":704},"2024-06-21",125.0999984741211,{"date":706,"close":707},"2024-06-28",128.77999877929688,{"date":709,"close":710},"2024-07-05",132.49000549316406,{"date":712,"close":713},"2024-07-12",135.0500030517578,{"date":715,"close":716},"2024-07-19",136.3699951171875,{"date":718,"close":719},"2024-07-26",131.57000732421875,{"date":721,"close":722},"2024-08-02",130.5800018310547,{"date":724,"close":725},"2024-08-09",135.69000244140625,{"date":727,"close":728},"2024-08-16",142.4600067138672,{"date":730,"close":731},"2024-08-23",144.1300048828125,{"date":733,"close":734},"2024-08-30",146.89999389648438,{"date":736,"close":737},"2024-09-06",146.75,{"date":739,"close":740},"2024-09-13",148.19000244140625,{"date":742,"close":743},"2024-09-20",152.8300018310547,{"date":745,"close":746},"2024-09-27",146.8000030517578,{"date":748,"close":749},"2024-10-04",158.02000427246094,{"date":751,"close":752},"2024-10-11",165.75999450683594,{"date":754,"close":755},"2024-10-18",162.75,{"date":757,"close":758},"2024-10-25",165.9600067138672,{"date":760,"close":761},"2024-11-01",165.27000427246094,{"date":763,"close":764},"2024-11-08",192.27999877929688,{"date":766,"close":767},"2024-11-15",196.0399932861328,{"date":769,"close":770},"2024-11-22",207.30999755859375,{"date":772,"close":773},"2024-11-29",204.3000030517578,{"date":775,"close":776},"2024-12-06",194.33999633789062,{"date":778,"close":779},"2024-12-13",184.6199951171875,{"date":781,"close":782},"2024-12-20",176.7899932861328,{"date":784,"close":785},"2024-12-27",177.36000061035156,{"date":787,"close":788},"2025-01-03",186.1699981689453,{"date":790,"close":791},"2025-01-10",193.3000030517578,{"date":793,"close":794},"2025-01-17",215.72000122070312,{"date":796,"close":797},"2025-01-24",209.07000732421875,{"date":799,"close":800},"2025-01-31",196.8000030517578,{"date":802,"close":803},"2025-02-07",201.4199981689453,{"date":805,"close":806},"2025-02-14",205.36000061035156,{"date":808,"close":809},"2025-02-21",200.36000061035156,{"date":811,"close":812},"2025-02-28",201.72000122070312,{"date":814,"close":815},"2025-03-07",181.91000366210938,{"date":817,"close":818},"2025-03-14",190.3000030517578,{"date":820,"close":821},"2025-03-21",197.39999389648438,{"date":823,"close":824},"2025-03-28",197.82000732421875,{"date":826,"close":827},"2025-04-04",161.19000244140625,{"date":829,"close":830},"2025-04-11",163.55999755859375,{"date":832,"close":833},"2025-04-17",174.57000732421875,{"date":835,"close":836},"2025-04-25",177.6199951171875,{"date":838,"close":839},"2025-05-02",161.8699951171875,{"date":841,"close":842},"2025-05-09",159.55999755859375,{"date":844,"close":845},"2025-05-16",165.69000244140625,{"date":847,"close":848},"2025-05-23",160.4600067138672,{"date":850,"close":851},"2025-05-30",157.92999267578125,{"date":853,"close":854},"2025-06-06",167.10000610351562,{"date":856,"close":857},"2025-06-13",174.80999755859375,{"date":859,"close":860},"2025-06-20",170.66000366210938,{"date":862,"close":863},"2025-06-27",174.3800048828125,{"date":865,"close":866},"2025-07-03",173.52000427246094,{"date":868,"close":869},"2025-07-11",171.89999389648438,{"date":871,"close":872},"2025-07-18",171.11000061035156,{"date":874,"close":875},"2025-07-25",165.60000610351562,{"date":877,"close":878},"2025-07-30",167.3699951171875,{"date":880,"close":881},"2025-07-31",166.41000366210938,{"date":883,"close":884},"2025-08-01",162.9199981689453,{"date":886,"close":887},"2025-08-04",164.82000732421875,{"date":889,"close":890},"2025-08-05",163.6300048828125,{"date":892,"close":893},"2025-08-06",163.0500030517578,{"date":895,"close":896},"2025-08-07",166.88999938964844,{"date":898,"close":899},"2025-08-08",165.08999633789062,{"date":901,"close":902},"2025-08-11",166.11000061035156,{"date":904,"close":905},"2025-08-12",168.0399932861328,{"date":907,"close":908},"2025-08-13",166.74000549316406,{"date":910,"close":911},"2025-08-14",165.50999450683594,{"date":913,"close":914},"2025-08-15",163.19000244140625,{"date":916,"close":917},"2025-08-18",161.0500030517578,{"date":919,"close":920},"2025-08-19",160.77000427246094,{"date":922,"close":923},"2025-08-20",162.8699951171875,{"date":925,"close":926},"2025-08-21",162.10000610351562,{"date":928,"close":929},"2025-08-22",163.25999450683594,{"date":931,"close":932},"2025-08-25",161.17999267578125,{"date":934,"close":935},"2025-08-26",163.0800018310547,{"date":937,"close":938},"2025-08-27",165.1699981689453,{"date":940,"close":941},"2025-08-28",166.9600067138672,{"date":943,"close":944},"2025-08-29",167.75999450683594,{"date":946,"close":947},"2025-09-02",166.72000122070312,{"date":949,"close":950},"2025-09-03",163.5500030517578,{"date":952,"close":953},"2025-09-04",166.5399932861328,{"date":955,"close":956},"2025-09-05",162.35000610351562,{"date":958,"close":959},"2025-09-08",160.52000427246094,{"date":961,"close":962},"2025-09-09",161.27999877929688,{"date":964,"close":965},"2025-09-10",163.41000366210938,{"date":967,"close":968},"2025-09-11",165.24000549316406,{"date":970,"close":971},"2025-09-12",166.3800048828125,{"date":973,"close":974},"2025-09-15",163.3300018310547,{"date":976,"close":977},"2025-09-16",162.94000244140625,{"date":979,"close":980},"2025-09-17",166.52000427246094,{"date":982,"close":983},"2025-09-18",170.1199951171875,{"date":985,"close":986},"2025-09-19",164.42999267578125,{"date":988,"close":989},"2025-09-22",165.22000122070312,{"date":991,"close":992},"2025-09-23",170.13999938964844,{"date":994,"close":995},"2025-09-24",172.19000244140625,{"date":997,"close":998},"2025-09-25",171.74000549316406,{"date":1000,"close":1001},"2025-09-26",174.19000244140625,{"date":1003,"close":1004},"2025-09-29",169.08999633789062,{"date":1006,"close":1007},"2025-09-30",167.5399932861328,{"date":1009,"close":1010},"2025-10-01",168.07000732421875,{"date":1012,"close":1013},"2025-10-02",162.64999389648438,{"date":1015,"close":1016},"2025-10-03",162.3000030517578,{"date":1018,"close":1019},"2025-10-06",162.60000610351562,{"date":1021,"close":1022},"2025-10-07",166.44000244140625,{"date":1024,"close":1025},"2025-10-08",168.49000549316406,{"date":1027,"close":1028},"2025-10-09",161.3000030517578,{"date":1030,"close":1031},"2025-10-10",152.41000366210938,{"date":1033,"close":1034},"2025-10-13",151.77000427246094,{"date":1036,"close":1037},"2025-10-14",150.3800048828125,{"date":1039,"close":1040},"2025-10-15",151.05999755859375,{"date":1042,"close":1043},"2025-10-16",146.3000030517578,{"date":1045,"close":1046},"2025-10-17",148.6699981689453,{"date":1048,"close":1049},"2025-10-20",150.94000244140625,{"date":1051,"close":1052},"2025-10-21",151.41000366210938,{"date":1054,"close":1055},"2025-10-22",154.4600067138672,{"date":1057,"close":1058},"2025-10-23",156.8000030517578,{"date":1060,"close":1061},"2025-10-24",153.77000427246094,{"date":1063,"close":1064},"2025-10-27",153.97999572753906,{"date":1066,"close":1067},"2025-10-28",152.5399932861328,{"date":1069,"close":1070},"2025-10-29",151.3800048828125,{"date":1072,"close":1073},"2025-10-30",151.52000427246094,{"date":1075,"close":1076},"2025-10-31",154.0399932861328,{"date":1078,"close":1079},"2025-11-03",156.08999633789062,{"date":1081,"close":1082},"2025-11-04",154.57000732421875,{"date":1084,"close":1085},"2025-11-05",162.69000244140625,{"date":1087,"close":1088},"2025-11-06",169.8800048828125,{"date":1090,"close":1091},"2025-11-07",172.05999755859375,{"date":1093,"close":1094},"2025-11-10",169.47999572753906,{"date":1096,"close":1097},"2025-11-11",173.22999572753906,{"date":1099,"close":1100},"2025-11-12",170.5800018310547,{"date":1102,"close":1103},"2025-11-13",169.7100067138672,{"date":1105,"close":1106},"2025-11-14",173.10000610351562,{"date":1108,"close":1109},"2025-11-17",168.32000732421875,{"date":1111,"close":1112},"2025-11-18",169.5800018310547,{"date":1114,"close":1115},"2025-11-19",170.16000366210938,{"date":1117,"close":1118},"2025-11-20",170.1999969482422,{"date":1120,"close":1121},"2025-11-21",170.5399932861328,{"date":1123,"close":1124},"2025-11-24",169.86000061035156,{"date":1126,"close":1127},"2025-11-25",171.05999755859375,{"date":1129,"close":1130},"2025-11-26",173.1300048828125,{"date":1132,"close":1133},"2025-11-28",175.30999755859375,{"date":1135,"close":1136},"2025-12-01",176.67999267578125,{"date":1138,"close":1139},"2025-12-02",171.8000030517578,{"date":1141,"close":1142},"2025-12-03",175.72000122070312,{"date":1144,"close":1145},"2025-12-04",180.02000427246094,{"date":1147,"close":1148},"2025-12-05",180.74000549316406,{"date":1150,"close":1151},"2025-12-08",179.10000610351562,{"date":1153,"close":1154},"2025-12-09",183.69000244140625,{"date":1156,"close":1157},"2025-12-10",183.47999572753906,{"date":1159,"close":1160},"2025-12-11",185.72999572753906,{"date":1162,"close":1163},"2025-12-12",183.19000244140625,{"date":1165,"close":1166},"2025-12-15",182.30999755859375,{"date":1168,"close":1169},"2025-12-16",176.41000366210938,{"date":1171,"close":1172},"2025-12-17",182.3699951171875,{"date":1174,"close":1175},"2025-12-18",178.60000610351562,{"date":1177,"close":1178},"2025-12-19",178.92999267578125,{"date":1180,"close":1181},"2025-12-22",182.66000366210938,{"date":1183,"close":1184},"2025-12-23",184.7899932861328,{"date":1186,"close":1187},"2025-12-24",183.72999572753906,{"date":1189,"close":1190},"2025-12-26",182.89999389648438,{"date":1192,"close":1193},"2025-12-29",183.92999267578125,{"date":1195,"close":1196},"2025-12-30",185.63999938964844,{"date":1198,"close":1199},"2025-12-31",184.5,{"date":1201,"close":1202},"2026-01-02",186.77000427246094,{"date":1204,"close":1205},"2026-01-05",183.47000122070312,{"date":1207,"close":1208},"2026-01-06",177.91000366210938,{"date":1210,"close":1211},"2026-01-07",174.5500030517578,{"date":1213,"close":1214},"2026-01-08",176.75999450683594,{"date":1216,"close":1217},"2026-01-09",176.86000061035156,{"date":1219,"close":1220},"2026-01-12",174.97999572753906,{"date":1222,"close":1223},"2026-01-13",180.27999877929688,{"date":1225,"close":1226},"2026-01-14",182.77999877929688,{"date":1228,"close":1229},"2026-01-15",181.92999267578125,{"date":1231,"close":1232},"2026-01-16",185.35000610351562,{"date":1234,"close":1235},"2026-01-20",185.07000732421875,{"date":1237,"close":1238},"2026-01-21",190.05999755859375,{"date":1240,"close":1241},"2026-01-22",191.4600067138672,{"date":1243,"close":1244},"2026-01-23",191.5,{"date":1246,"close":1247},"2026-01-26",192.52000427246094,{"date":1249,"close":1250},"2026-01-27",195.0399932861328,{"date":1252,"close":1253},"2026-01-28",201.1300048828125,{"date":1255,"close":1256},"2026-01-29",201.52000427246094,{"date":1258,"close":1259},"2026-01-30",200.97999572753906,{"date":1261,"close":1262},"2026-02-02",198.6699981689453,{"date":1264,"close":1265},"2026-02-03",203.63999938964844,{"date":1267,"close":1268},"2026-02-04",204.44000244140625,{"date":1270,"close":1271},"2026-02-05",205.5500030517578,{"date":1273,"close":1274},"2026-02-06",211.44000244140625,{"date":1276,"close":1277},"2026-02-09",217.6999969482422,{"date":1279,"close":1280},"2026-02-10",217.05999755859375,{"date":1282,"close":1283},"2026-02-11",221.91000366210938,{"date":1285,"close":1286},"2026-02-12",218.25999450683594,{"date":1288,"close":1289},"2026-02-13",223.88999938964844,{"date":1291,"close":1292},"2026-02-17",224.2899932861328,{"date":1294,"close":1295},"2026-02-18",227.6199951171875,{"date":1297,"close":1298},"2026-02-19",224.16000366210938,{"date":1300,"close":1301},"2026-02-20",231.35000610351562,{"date":1303,"close":1304},"2026-02-23",231.8699951171875,{"date":1306,"close":1307},"2026-02-24",231.72000122070312,{"date":144,"close":1309},230.13999938964844,{"date":171,"close":1311},231.22000122070312,{"date":1313,"close":1314},"2026-02-27",235.8000030517578,{"date":100,"close":1316},239.61000061035156,{"date":1318,"close":1319},"2026-03-03",244.0399932861328,{"date":1321,"close":1322},"2026-03-04",243.0500030517578,{"date":88,"close":1324},239.00999450683594,{"date":1326,"close":1327},"2026-03-06",237.1999969482422,{"date":1329,"close":1330},"2026-03-09",234.74000549316406,{"date":1332,"close":1333},"2026-03-10",232.47000122070312,{"date":1335,"close":1336},"2026-03-11",236.52000427246094,{"date":1338,"close":1339},"2026-03-12",238.16000366210938,{"date":1341,"close":1342},"2026-03-13",240.0500030517578,{"date":1344,"close":1345},"2026-03-16",239.14999389648438,{"date":1347,"close":1348},"2026-03-17",240.83999633789062,{"date":1350,"close":1351},"2026-03-18",233.97999572753906,{"date":1353,"close":1354},"2026-03-19",239.52999877929688,{"date":1356,"close":1357},"2026-03-20",237.41000366210938,{"date":1359,"close":1360},"2026-03-23",239.9199981689453,{"date":1362,"close":1363},"2026-03-24",246.10000610351562,{"date":1365,"close":1366},"2026-03-25",245.4600067138672,{"date":1368,"close":1369},"2026-03-26",250.5,{"date":1371,"close":1372},"2026-03-27",250.22999572753906,{"date":1374,"close":1375},"2026-03-30",248.08999633789062,{"date":1377,"close":1378},"2026-03-31",250.72999572753906,{"date":1380,"close":1381},"2026-04-01",244.7899932861328,{"date":1383,"close":1384},"2026-04-02",244.38999938964844,{"date":1386,"close":1387},"2026-04-06",245.64999389648438,{"date":1389,"close":1390},"2026-04-07",250.97999572753906,{"date":1392,"close":1393},"2026-04-08",244,{"date":1395,"close":1396},"2026-04-09",244.75,{"date":1398,"close":1399},"2026-04-10",243.08999633789062,{"date":1401,"close":1402},"2026-04-13",240.50999450683594,{"date":1404,"close":1405},"2026-04-14",239.27999877929688,{"date":1407,"close":1408},"2026-04-15",238.75,{"date":1410,"close":1411},"2026-04-16",239.80999755859375,{"date":1413,"close":1414},"2026-04-17",235.5,{"date":1416,"close":1417},"2026-04-20",231.50999450683594,{"date":1419,"close":1420},"2026-04-21",232.64999389648438,{"date":1422,"close":1423},"2026-04-22",236.72999572753906,{"date":1425,"close":1426},"2026-04-23",239.91000366210938,{"date":1428,"close":1429},"2026-04-24",240.69000244140625,{"date":1431,"close":1432},"2026-04-27",241.2899932861328,{"date":1434,"close":1435},"2026-04-28",248.3699951171875,{"date":1437,"close":1438},"2026-04-29",250.13999938964844,{"date":1440,"close":1441},"2026-04-30",260.0799865722656,{"date":219,"close":1443},254.27999877929688,{"date":1445,"close":1446},"2026-05-04",258.9800109863281,{"date":1448,"close":1449},"2026-05-05",259.7200012207031,{"date":1451,"close":1452},"2026-05-06",249.5,{"date":1454,"close":1455},"2026-05-07",252.44000244140625,{"date":1457,"close":1458},"2026-05-08",248.1199951171875,{"date":1460,"close":1461},"2026-05-11",253.17999267578125,{"date":68,"close":1463},255.16000366210938,{"date":1465,"close":1466},"2026-05-13",263.2900085449219,{"date":56,"close":1468},267.4800109863281,{"date":1470,"close":1471},"2026-05-15",271.989990234375,{"date":1473,"close":1474},"2026-05-18",274.70001220703125,{"date":1476,"close":1477},"2026-05-19",276.20001220703125,{"date":1479,"close":1480},"2026-05-20",270.69000244140625,{"date":1482,"close":1483},"2026-05-21",270.239990234375,{"date":1485,"close":1486},"2026-05-22",276.75,{"date":1488,"close":1489},"2026-05-26",269.8900146484375,{"date":1491,"close":1492},"2026-05-27",263.6499938964844,{"date":1494,"close":1495},"2026-05-28",262.1300048828125,{"date":1497,"close":1498},"2026-05-29",255.07000732421875,{"date":1500,"close":1501},"2026-06-01",259.0799865722656,{"date":1503,"close":1504},"2026-06-02",263.29998779296875,{"date":1506,"close":1507},"2026-06-03",262.69000244140625,{"date":1509,"close":1510},"2026-06-04",267.3699951171875,{"date":1512,"close":1513},"2026-06-05",264.0899963378906,{"date":1515,"close":1516},"2026-06-08",264.1300048828125,{"date":1518,"close":1519},"2026-06-09",264.1700134277344,{"date":1521,"close":1522},"2026-06-10",272.5400085449219,{"date":1524,"close":1525},"2026-06-11",269.3699951171875,{"date":1527,"close":1528},"2026-06-12",272.6000061035156,{"date":1530,"close":1531},"2026-06-15",262.3299865722656,{"date":1533,"close":1534},"2026-06-16",259.67999267578125,{"date":1536,"close":1537},"2026-06-17",260.739990234375,{"date":1539,"close":1540},"2026-06-18",258.5799865722656,{"date":1542,"close":1543},"2026-06-22",264.510009765625,{"date":1545,"close":1546},"2026-06-23",268.7200012207031,{"date":1548,"close":1549},"2026-06-24",266.32000732421875,{"date":1551,"close":1552},"2026-06-25",273.45001220703125,{"date":1554,"close":1555},"2026-06-26",272.6099853515625,{"date":1557,"close":1558},"2026-06-29",271.3500061035156,{"date":1560,"close":1561},"2026-06-30",268.1400146484375,{"date":1563,"close":1564},"2026-07-01",257.80999755859375,{"date":1566,"close":1567},"2026-07-02",258.8800048828125,{"date":1569,"close":1570},"2026-07-06",263.5199890136719,{"date":1572,"close":1573},"2026-07-07",273.80999755859375,{"date":1575,"close":1576},"2026-07-08",277.8599853515625,{"date":1578,"close":1579},"2026-07-09",273.0199890136719,{"date":1581,"close":1582},"2026-07-10",273.3500061035156,{"date":1584,"close":1585},"2026-07-13",279.3999938964844,{"date":1587,"close":1588},"2026-07-14",281.6000061035156,{"date":1590,"close":1591},"2026-07-15",278.1600036621094,{"date":1593,"close":1594},"2026-07-16",280.2699890136719,{"date":1596,"close":1597},"2026-07-17",282.9100036621094,{"date":1599,"close":1600},"2026-07-20",282.3500061035156,{"date":44,"close":1602},280.2200012207031,{"date":1604,"close":1605},"2026-07-22",284.45001220703125,{"date":1607,"close":1608},"2026-07-23",285.5799865722656,{"date":1610,"close":1611},"2026-07-24",281.3299865722656,{"date":1613,"close":1614},"2026-07-27",267.6400146484375,{"date":1616,"close":1617},"2026-07-28",261.6499938964844,{"date":1619,"close":1620},"2026-07-29",264.6700134277344,{"date":1622,"close":1623},"2026-07-30",268.3399963378906,{"date":217,"close":1625},270.3699951171875,{"count":221,"fetchedAt":1627,"source":212},"2026-08-03T21:12:47.152Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1629},"\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>",1785791567058]