[{"data":1,"prerenderedAt":1616},["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-UPS":25,"$f66e-EAiXv6yiOLMSb6E45vfgTEgd0Rc6Awfgy41EmPg":26,"ticker-mcap-UPS":163,"ticker-profile-UPS":172,"ticker-earnings-UPS":186,"ticker-congress-UPS":190},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1090727","UNITED PARCEL SERVICE INC","Transportation & Utilities","UPS",[34,48,57,64,69,76,81,88,93,100,105,112,117,123,126,133],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-15T00:00:00.000Z","0001225208-26-005390-0","4","Dykes Brian M","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030119\u002F000122520826005390\u002F0001225208-26-005390-index.htm",3137.5006,17368.0367,"M","2026-05-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005390-1",100.78,1398,15970.0367,140890.44,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005387-0","Brothers Norman M. Jr","Chief Legal & Compliance Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662878\u002F000122520826005387\u002F0001225208-26-005387-index.htm",2504.8041,26221.5731,{"cik":29,"filedAt":35,"filingId":65,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005387-1",1116,25105.5731,112470.48,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005391-0","Guffey Matthew W","CHF Commercial & Strategy Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007208\u002F000122520826005391\u002F0001225208-26-005391-index.htm",2667.8342,9769.5585,{"cik":29,"filedAt":35,"filingId":77,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005391-1",1189,8580.5585,119827.42,{"cik":29,"filedAt":35,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005393-0","Subramanian Bala","Chief Digital & Tech Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728000\u002F000122520826005393\u002F0001225208-26-005393-index.htm",3086.297,25589.2887,{"cik":29,"filedAt":35,"filingId":89,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005393-1",1027,24562.2887,103501.06,{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005388-0","Ford Darrell L","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1661031\u002F000122520826005388\u002F0001225208-26-005388-index.htm",2174.223,25362.3505,{"cik":29,"filedAt":35,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005388-1",969,24393.3505,97655.82,{"cik":29,"filedAt":35,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005389-0","Cesarone Nando","President, US Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733586\u002F000122520826005389\u002F0001225208-26-005389-index.htm",3551.5808,45089.0195,{"cik":29,"filedAt":35,"filingId":113,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005389-1",1582,43507.0195,159433.96,{"cik":29,"filedAt":35,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005392-0","Gutmann Kathleen M.","Pres Intl, Healthcare and SCS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611542\u002F000122520826005392\u002F0001225208-26-005392-index.htm",101025.7051,{"cik":29,"filedAt":35,"filingId":124,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":121,"shares":114,"sharesOwnedAfter":125,"totalValue":116,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-005392-1",99443.7051,{"cik":29,"filedAt":127,"filingId":128,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":44,"transactionDate":132,"intentLabel":46,"signalQuality":47},"2026-02-13T00:00:00.000Z","0001225208-26-001853-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611542\u002F000122520826001853\u002F0001225208-26-001853-index.htm",1831,98303.9136,"2026-02-13",{"cik":29,"filedAt":127,"filingId":134,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":54,"transactionDate":132,"intentLabel":55,"signalQuality":56},"0001225208-26-001853-1",99.19,872,97431.9136,86493.68,"transportation-utilities",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"BKNG","Booking Holdings Inc.",{"ticker":145,"issuerName":146},"ROKU","ROKU, INC",{"ticker":148,"issuerName":149},"WCN","Waste Connections, Inc.",{"ticker":151,"issuerName":152},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":154,"issuerName":155},"LILA","Liberty Latin America Ltd.",{"ticker":157,"issuerName":158},"NXST","NEXSTAR MEDIA GROUP, INC.",{"count":160,"fetchedAt":161,"source":162},16,"2026-08-06T18:09:51.893Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},91544997406.00586,"fresh","2026-08-05",1,"2026-03-31",{"count":168,"fetchedAt":171,"source":162},"2026-08-06T18:09:51.895Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Carol Tomé","Integrated Freight & Logistics",460000,"1999-11-10","US","GA","Atlanta","https:\u002F\u002Fwww.ups.com",1.03,"82-122.41","2026-08-05T10:21:56.405Z",{"count":168,"fetchedAt":171,"source":162},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":168,"fetchedAt":171,"source":162},{"data":191,"meta":1614},{"congressTrades":192,"insiderTrades":237,"priceHistory":254,"ticker":32},[193,211,226],{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":197,"assetDescription":198,"assetType":199,"chamber":200,"district":201,"disclosureDate":167,"filingId":202,"ingestedAt":203,"memberName":204,"memberSlug":205,"owner":206,"party":207,"sourceLink":208,"ticker":32,"transactionDate":209,"type":210},"$15,001 - $50,000",50000,32501,15001,"United Parcel Service Inc","Stock","senate","AL","tommy-tuberville|UPS|2024-08-26|Sale|$15,001 - $50,000|Joint","2026-08-06T10:17:04.430Z","Tommy Tuberville","tommy-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F2758f09a-fda9-4fb4-a465-270173a8125d\u002F","2024-08-26","Sale",{"amountLabel":212,"amountMax":213,"amountMid":214,"amountMin":215,"assetDescription":198,"assetType":199,"chamber":216,"district":217,"disclosureDate":218,"filingId":219,"ingestedAt":220,"memberName":221,"memberSlug":222,"owner":223,"party":207,"sourceLink":224,"ticker":32,"transactionDate":225,"type":210},"$1,001 - $15,000",15000,8001,1001,"house","WA04","2026-07-20","dan-newhouse|UPS|2026-07-10|Sale|$1,001 - $15,000|Spouse","2026-07-20T16:01:17.669Z","Dan Newhouse","dan-newhouse","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10",{"amountLabel":212,"amountMax":213,"amountMid":214,"amountMin":215,"assetDescription":198,"assetType":199,"chamber":216,"district":227,"disclosureDate":228,"filingId":229,"ingestedAt":230,"memberName":231,"memberSlug":232,"owner":233,"party":40,"sourceLink":234,"ticker":32,"transactionDate":235,"type":236},"CA17","2026-06-11","ro-khanna|UPS|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":89,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":113,"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":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":124,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":121,"shares":114,"sharesOwnedAfter":125,"totalValue":116,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":127,"filingId":128,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":44,"transactionDate":132},{"cik":29,"filedAt":127,"filingId":134,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":54,"transactionDate":132},[255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1447,1449,1452,1455,1457,1460,1463,1466,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613],{"date":256,"close":257},"2021-08-13",193.97999572753906,{"date":259,"close":260},"2021-08-20",193.24000549316406,{"date":262,"close":263},"2021-08-27",193.3000030517578,{"date":265,"close":266},"2021-09-03",197.33999633789062,{"date":268,"close":269},"2021-09-10",193.25999450683594,{"date":271,"close":272},"2021-09-17",190.02999877929688,{"date":274,"close":275},"2021-09-24",188.02000427246094,{"date":277,"close":278},"2021-10-01",181.49000549316406,{"date":280,"close":281},"2021-10-08",183.49000549316406,{"date":283,"close":284},"2021-10-15",193.75,{"date":286,"close":287},"2021-10-22",203.80999755859375,{"date":289,"close":290},"2021-10-29",213.47000122070312,{"date":292,"close":293},"2021-11-05",208.22000122070312,{"date":295,"close":296},"2021-11-12",213.19000244140625,{"date":298,"close":299},"2021-11-19",208.47000122070312,{"date":301,"close":302},"2021-11-26",205.3000030517578,{"date":304,"close":305},"2021-12-03",200.72999572753906,{"date":307,"close":308},"2021-12-10",209.11000061035156,{"date":310,"close":311},"2021-12-17",206.58999633789062,{"date":313,"close":314},"2021-12-23",212.19000244140625,{"date":316,"close":317},"2021-12-31",214.33999633789062,{"date":319,"close":320},"2022-01-07",218.16000366210938,{"date":322,"close":323},"2022-01-14",206.5399932861328,{"date":325,"close":326},"2022-01-21",201.9499969482422,{"date":328,"close":329},"2022-01-28",198.25,{"date":331,"close":332},"2022-02-04",224.7899932861328,{"date":334,"close":335},"2022-02-11",213.49000549316406,{"date":337,"close":338},"2022-02-18",209.36000061035156,{"date":340,"close":341},"2022-02-25",209.9499969482422,{"date":343,"close":344},"2022-03-04",210.38999938964844,{"date":346,"close":347},"2022-03-11",203.89999389648438,{"date":349,"close":350},"2022-03-18",219.77999877929688,{"date":352,"close":353},"2022-03-25",215.35000610351562,{"date":355,"close":356},"2022-04-01",206.63999938964844,{"date":358,"close":359},"2022-04-08",190.97000122070312,{"date":361,"close":275},"2022-04-14",{"date":363,"close":364},"2022-04-22",187.14999389648438,{"date":366,"close":367},"2022-04-29",179.97999572753906,{"date":369,"close":370},"2022-05-06",179.9199981689453,{"date":372,"close":373},"2022-05-13",178.0399932861328,{"date":375,"close":376},"2022-05-20",171.0399932861328,{"date":378,"close":379},"2022-05-27",182.52999877929688,{"date":381,"close":382},"2022-06-03",185.49000549316406,{"date":384,"close":385},"2022-06-10",173.0500030517578,{"date":387,"close":388},"2022-06-17",171.07000732421875,{"date":390,"close":391},"2022-06-24",183.3000030517578,{"date":393,"close":394},"2022-07-01",184.99000549316406,{"date":396,"close":397},"2022-07-08",185.39999389648438,{"date":399,"close":400},"2022-07-15",182.58999633789062,{"date":402,"close":403},"2022-07-22",187.97999572753906,{"date":405,"close":406},"2022-07-29",194.88999938964844,{"date":408,"close":409},"2022-08-05",196.75999450683594,{"date":411,"close":412},"2022-08-12",204.88999938964844,{"date":414,"close":415},"2022-08-19",208.42999267578125,{"date":417,"close":418},"2022-08-26",198.92999267578125,{"date":420,"close":421},"2022-09-02",196.0500030517578,{"date":423,"close":424},"2022-09-09",198.69000244140625,{"date":426,"close":427},"2022-09-16",176.7100067138672,{"date":429,"close":430},"2022-09-23",164.3300018310547,{"date":432,"close":433},"2022-09-30",161.5399932861328,{"date":435,"close":436},"2022-10-07",159.13999938964844,{"date":438,"close":439},"2022-10-14",161.67999267578125,{"date":441,"close":442},"2022-10-21",165.5500030517578,{"date":444,"close":445},"2022-10-28",167.1699981689453,{"date":447,"close":448},"2022-11-04",165.69000244140625,{"date":450,"close":451},"2022-11-11",178.19000244140625,{"date":453,"close":454},"2022-11-18",178.97000122070312,{"date":456,"close":457},"2022-11-25",182.52000427246094,{"date":459,"close":460},"2022-12-02",189.38999938964844,{"date":462,"close":463},"2022-12-09",177.63999938964844,{"date":465,"close":466},"2022-12-16",178.1999969482422,{"date":468,"close":469},"2022-12-23",177.00999450683594,{"date":471,"close":472},"2022-12-30",173.83999633789062,{"date":474,"close":475},"2023-01-06",178.9499969482422,{"date":477,"close":478},"2023-01-13",182.14999389648438,{"date":480,"close":481},"2023-01-20",178.1300048828125,{"date":483,"close":484},"2023-01-27",182.08999633789062,{"date":486,"close":487},"2023-02-03",191.66000366210938,{"date":489,"close":490},"2023-02-10",185.22000122070312,{"date":492,"close":493},"2023-02-17",183.2100067138672,{"date":495,"close":496},"2023-02-24",180.14999389648438,{"date":498,"close":499},"2023-03-03",185.67999267578125,{"date":501,"close":502},"2023-03-10",181.5399932861328,{"date":504,"close":505},"2023-03-17",186.7899932861328,{"date":507,"close":508},"2023-03-24",186.07000732421875,{"date":510,"close":511},"2023-03-31",193.99000549316406,{"date":513,"close":514},"2023-04-06",188.5800018310547,{"date":516,"close":517},"2023-04-14",192.8699951171875,{"date":519,"close":520},"2023-04-21",195.2100067138672,{"date":522,"close":523},"2023-04-28",179.80999755859375,{"date":525,"close":526},"2023-05-05",175.74000549316406,{"date":528,"close":529},"2023-05-12",168.5,{"date":531,"close":532},"2023-05-19",170.92999267578125,{"date":534,"close":535},"2023-05-26",171.57000732421875,{"date":537,"close":538},"2023-06-02",170.13999938964844,{"date":540,"close":541},"2023-06-09",170.49000549316406,{"date":543,"close":544},"2023-06-16",178.5800018310547,{"date":546,"close":547},"2023-06-23",169.2899932861328,{"date":549,"close":550},"2023-06-30",179.25,{"date":552,"close":553},"2023-07-07",179.75999450683594,{"date":555,"close":556},"2023-07-14",185.25999450683594,{"date":558,"close":559},"2023-07-21",187.3000030517578,{"date":561,"close":562},"2023-07-28",187.88999938964844,{"date":564,"close":565},"2023-08-04",180.94000244140625,{"date":567,"close":568},"2023-08-11",176.6199951171875,{"date":570,"close":571},"2023-08-18",171.24000549316406,{"date":573,"close":574},"2023-08-25",168.8699951171875,{"date":576,"close":577},"2023-09-01",168,{"date":579,"close":580},"2023-09-08",161.0399932861328,{"date":582,"close":583},"2023-09-15",160.49000549316406,{"date":585,"close":586},"2023-09-22",153.77999877929688,{"date":588,"close":589},"2023-09-29",155.8699951171875,{"date":591,"close":592},"2023-10-06",154.27000427246094,{"date":594,"close":595},"2023-10-13",155.0800018310547,{"date":597,"close":598},"2023-10-20",151.9600067138672,{"date":600,"close":601},"2023-10-27",134.8300018310547,{"date":603,"close":604},"2023-11-03",142.86000061035156,{"date":606,"close":607},"2023-11-10",138.11000061035156,{"date":609,"close":610},"2023-11-17",147.97999572753906,{"date":612,"close":613},"2023-11-24",152.02999877929688,{"date":615,"close":616},"2023-12-01",154.91000366210938,{"date":618,"close":619},"2023-12-08",156.3000030517578,{"date":621,"close":622},"2023-12-15",162.94000244140625,{"date":624,"close":625},"2023-12-22",158.25,{"date":627,"close":628},"2023-12-29",157.22999572753906,{"date":630,"close":631},"2024-01-05",158.72000122070312,{"date":633,"close":634},"2024-01-12",158.30999755859375,{"date":636,"close":637},"2024-01-19",156.88999938964844,{"date":639,"close":640},"2024-01-26",159.3000030517578,{"date":642,"close":643},"2024-02-02",141.85000610351562,{"date":645,"close":646},"2024-02-09",146.25999450683594,{"date":648,"close":649},"2024-02-16",148.41000366210938,{"date":651,"close":652},"2024-02-23",148.6300048828125,{"date":654,"close":655},"2024-03-01",148.05999755859375,{"date":657,"close":658},"2024-03-08",153.9600067138672,{"date":660,"close":661},"2024-03-15",153.3699951171875,{"date":663,"close":664},"2024-03-22",156.27000427246094,{"date":666,"close":652},"2024-03-28",{"date":668,"close":669},"2024-04-05",151.36000061035156,{"date":671,"close":672},"2024-04-12",144.91000366210938,{"date":674,"close":675},"2024-04-19",142.77000427246094,{"date":677,"close":678},"2024-04-26",147.58999633789062,{"date":680,"close":681},"2024-05-03",146.42999267578125,{"date":683,"close":684},"2024-05-10",147.3699951171875,{"date":686,"close":687},"2024-05-17",149.24000549316406,{"date":689,"close":690},"2024-05-24",138.66000366210938,{"date":692,"close":693},"2024-05-31",138.92999267578125,{"date":695,"close":696},"2024-06-07",137.63999938964844,{"date":698,"close":699},"2024-06-14",135.64999389648438,{"date":701,"close":702},"2024-06-21",136.60000610351562,{"date":704,"close":705},"2024-06-28",136.85000610351562,{"date":707,"close":708},"2024-07-05",136.35000610351562,{"date":710,"close":711},"2024-07-12",142.35000610351562,{"date":713,"close":714},"2024-07-19",145.17999267578125,{"date":716,"close":717},"2024-07-26",128.8300018310547,{"date":719,"close":720},"2024-08-02",128.05999755859375,{"date":722,"close":723},"2024-08-09",125.81999969482422,{"date":725,"close":726},"2024-08-16",129.64999389648438,{"date":728,"close":729},"2024-08-23",127.97000122070312,{"date":731,"close":732},"2024-08-30",128.5500030517578,{"date":734,"close":735},"2024-09-06",127.54000091552734,{"date":737,"close":738},"2024-09-13",127.23999786376953,{"date":740,"close":741},"2024-09-20",128.60000610351562,{"date":743,"close":744},"2024-09-27",134.25999450683594,{"date":746,"close":747},"2024-10-04",131.25,{"date":749,"close":750},"2024-10-11",134.60000610351562,{"date":752,"close":753},"2024-10-18",135.92999267578125,{"date":755,"close":756},"2024-10-25",137.42999267578125,{"date":758,"close":759},"2024-11-01",134.0500030517578,{"date":761,"close":762},"2024-11-08",132.44000244140625,{"date":764,"close":765},"2024-11-15",134.07000732421875,{"date":767,"close":768},"2024-11-22",134.82000732421875,{"date":770,"close":771},"2024-11-29",135.72000122070312,{"date":773,"close":774},"2024-12-06",125.61000061035156,{"date":776,"close":777},"2024-12-13",128.75999450683594,{"date":779,"close":780},"2024-12-20",125.68000030517578,{"date":782,"close":783},"2024-12-27",126.11000061035156,{"date":785,"close":786},"2025-01-03",123.79000091552734,{"date":788,"close":789},"2025-01-10",123.27999877929688,{"date":791,"close":792},"2025-01-17",129.72999572753906,{"date":794,"close":795},"2025-01-24",133.02999877929688,{"date":797,"close":798},"2025-01-31",114.2300033569336,{"date":800,"close":801},"2025-02-07",113.11000061035156,{"date":803,"close":804},"2025-02-14",116.22000122070312,{"date":806,"close":807},"2025-02-21",116.33000183105469,{"date":809,"close":810},"2025-02-28",119.02999877929688,{"date":812,"close":813},"2025-03-07",121.62000274658203,{"date":815,"close":816},"2025-03-14",116.76000213623047,{"date":818,"close":819},"2025-03-21",115.0999984741211,{"date":821,"close":822},"2025-03-28",109.66000366210938,{"date":824,"close":825},"2025-04-04",97.70999908447266,{"date":827,"close":828},"2025-04-11",97.08000183105469,{"date":830,"close":831},"2025-04-17",96.43000030517578,{"date":833,"close":834},"2025-04-25",97.91000366210938,{"date":836,"close":837},"2025-05-02",96.4000015258789,{"date":839,"close":840},"2025-05-09",95.88999938964844,{"date":842,"close":843},"2025-05-16",101.31999969482422,{"date":845,"close":846},"2025-05-23",95.37000274658203,{"date":848,"close":849},"2025-05-30",97.54000091552734,{"date":851,"close":852},"2025-06-06",98.25,{"date":854,"close":855},"2025-06-13",100,{"date":857,"close":858},"2025-06-20",99.2699966430664,{"date":860,"close":861},"2025-06-27",101.18000030517578,{"date":863,"close":864},"2025-07-03",104.12999725341797,{"date":866,"close":867},"2025-07-11",101.2699966430664,{"date":869,"close":870},"2025-07-18",99.22000122070312,{"date":872,"close":873},"2025-07-25",103.55999755859375,{"date":875,"close":876},"2025-08-01",84.5,{"date":878,"close":879},"2025-08-04",85.0199966430664,{"date":881,"close":882},"2025-08-05",86.77999877929688,{"date":884,"close":885},"2025-08-06",86.25,{"date":887,"close":888},"2025-08-07",86.48999786376953,{"date":890,"close":891},"2025-08-08",86.66999816894531,{"date":893,"close":894},"2025-08-11",86.30999755859375,{"date":896,"close":897},"2025-08-12",87.43000030517578,{"date":899,"close":900},"2025-08-13",88.18000030517578,{"date":902,"close":903},"2025-08-14",88.55000305175781,{"date":905,"close":906},"2025-08-15",88.4800033569336,{"date":908,"close":909},"2025-08-18",86.51000213623047,{"date":911,"close":912},"2025-08-19",87.80000305175781,{"date":914,"close":915},"2025-08-20",86.94000244140625,{"date":917,"close":918},"2025-08-21",86.1500015258789,{"date":920,"close":921},"2025-08-22",88.81999969482422,{"date":923,"close":924},"2025-08-25",87.73999786376953,{"date":926,"close":927},"2025-08-26",87.45999908447266,{"date":929,"close":930},"2025-08-27",87.86000061035156,{"date":932,"close":933},"2025-08-28",87.2699966430664,{"date":935,"close":936},"2025-08-29",87.44000244140625,{"date":938,"close":939},"2025-09-02",85.2300033569336,{"date":941,"close":942},"2025-09-03",85.29000091552734,{"date":944,"close":945},"2025-09-04",84.4800033569336,{"date":947,"close":948},"2025-09-05",85.04000091552734,{"date":950,"close":951},"2025-09-08",84.31999969482422,{"date":953,"close":954},"2025-09-09",84.4000015258789,{"date":956,"close":957},"2025-09-10",83.8499984741211,{"date":959,"close":960},"2025-09-11",84.6500015258789,{"date":962,"close":963},"2025-09-12",84.3499984741211,{"date":965,"close":966},"2025-09-15",84.0199966430664,{"date":968,"close":969},"2025-09-16",85.19999694824219,{"date":971,"close":972},"2025-09-17",84.18000030517578,{"date":974,"close":975},"2025-09-18",85.05000305175781,{"date":977,"close":978},"2025-09-19",84.05999755859375,{"date":980,"close":981},"2025-09-22",84.2300033569336,{"date":983,"close":984},"2025-09-23",84.41000366210938,{"date":986,"close":987},"2025-09-24",83.9000015258789,{"date":989,"close":990},"2025-09-25",82.58000183105469,{"date":992,"close":993},"2025-09-26",83.72000122070312,{"date":995,"close":876},"2025-09-29",{"date":997,"close":998},"2025-09-30",83.52999877929688,{"date":1000,"close":1001},"2025-10-01",84.37999725341797,{"date":1003,"close":1004},"2025-10-02",85.56999969482422,{"date":1006,"close":882},"2025-10-03",{"date":1008,"close":1009},"2025-10-06",86.62000274658203,{"date":1011,"close":1012},"2025-10-07",85.9800033569336,{"date":1014,"close":885},"2025-10-08",{"date":1016,"close":1017},"2025-10-09",85.27999877929688,{"date":1019,"close":1020},"2025-10-10",82.87000274658203,{"date":1022,"close":1023},"2025-10-13",83.18000030517578,{"date":1025,"close":1026},"2025-10-14",84.05000305175781,{"date":1028,"close":1029},"2025-10-15",84.08999633789062,{"date":1031,"close":1032},"2025-10-16",85.63999938964844,{"date":1034,"close":1035},"2025-10-17",86.41000366210938,{"date":1037,"close":1038},"2025-10-20",86.91000366210938,{"date":1040,"close":1041},"2025-10-21",88.05999755859375,{"date":1043,"close":1044},"2025-10-22",87.08000183105469,{"date":1046,"close":1047},"2025-10-23",87.02999877929688,{"date":1049,"close":1050},"2025-10-24",87.22000122070312,{"date":1052,"close":1053},"2025-10-27",89.22000122070312,{"date":1055,"close":1056},"2025-10-28",96.36000061035156,{"date":1058,"close":1059},"2025-10-29",97.4000015258789,{"date":1061,"close":1062},"2025-10-30",95.05999755859375,{"date":1064,"close":1065},"2025-10-31",96.41999816894531,{"date":1067,"close":1068},"2025-11-03",94.08999633789062,{"date":1070,"close":1071},"2025-11-04",93.25,{"date":1073,"close":1074},"2025-11-05",92.91000366210938,{"date":1076,"close":1077},"2025-11-06",93.5999984741211,{"date":1079,"close":1080},"2025-11-07",95.94999694824219,{"date":1082,"close":1083},"2025-11-10",93.05999755859375,{"date":1085,"close":1086},"2025-11-11",95.02999877929688,{"date":1088,"close":1089},"2025-11-12",96.18000030517578,{"date":1091,"close":1092},"2025-11-13",95.97000122070312,{"date":1094,"close":1095},"2025-11-14",95.9800033569336,{"date":1097,"close":1098},"2025-11-17",94.19000244140625,{"date":1100,"close":1101},"2025-11-18",92.83000183105469,{"date":1103,"close":1104},"2025-11-19",92.41000366210938,{"date":1106,"close":1107},"2025-11-20",90.87000274658203,{"date":1109,"close":1110},"2025-11-21",94.66000366210938,{"date":1112,"close":1113},"2025-11-24",93.55999755859375,{"date":1115,"close":1116},"2025-11-25",94.54000091552734,{"date":1118,"close":1119},"2025-11-26",95.66999816894531,{"date":1121,"close":1122},"2025-11-28",95.79000091552734,{"date":1124,"close":1125},"2025-12-01",95.22000122070312,{"date":1127,"close":1128},"2025-12-02",95.58000183105469,{"date":1130,"close":1131},"2025-12-03",98.20999908447266,{"date":1133,"close":1134},"2025-12-04",94.76000213623047,{"date":1136,"close":1137},"2025-12-05",94.87000274658203,{"date":1139,"close":1140},"2025-12-08",95.55000305175781,{"date":1142,"close":1143},"2025-12-09",96.97000122070312,{"date":1145,"close":1146},"2025-12-10",99.63999938964844,{"date":1148,"close":1149},"2025-12-11",100.4800033569336,{"date":1151,"close":1152},"2025-12-12",100.91999816894531,{"date":1154,"close":1155},"2025-12-15",100.06999969482422,{"date":1157,"close":1158},"2025-12-16",100.11000061035156,{"date":1160,"close":1161},"2025-12-17",100.95999908447266,{"date":1163,"close":1164},"2025-12-18",102.08000183105469,{"date":1166,"close":1167},"2025-12-19",101.91999816894531,{"date":1169,"close":1170},"2025-12-22",100.7300033569336,{"date":1172,"close":1173},"2025-12-23",100.19000244140625,{"date":1175,"close":1176},"2025-12-24",100.66000366210938,{"date":1178,"close":1179},"2025-12-26",100.54000091552734,{"date":1181,"close":1182},"2025-12-29",99.68000030517578,{"date":1184,"close":1146},"2025-12-30",{"date":1186,"close":1187},"2025-12-31",99.19000244140625,{"date":1189,"close":1190},"2026-01-02",101.0199966430664,{"date":1192,"close":1193},"2026-01-05",102,{"date":1195,"close":1196},"2026-01-06",105.22000122070312,{"date":1198,"close":1199},"2026-01-07",105.41000366210938,{"date":1201,"close":1202},"2026-01-08",106.97000122070312,{"date":1204,"close":1205},"2026-01-09",108.05999755859375,{"date":1207,"close":1208},"2026-01-12",108.02999877929688,{"date":1210,"close":1211},"2026-01-13",106.58000183105469,{"date":1213,"close":1214},"2026-01-14",107.4000015258789,{"date":1216,"close":1217},"2026-01-15",108.62000274658203,{"date":1219,"close":1220},"2026-01-16",106.91000366210938,{"date":1222,"close":1223},"2026-01-20",106.54000091552734,{"date":1225,"close":1226},"2026-01-21",108.4800033569336,{"date":1228,"close":1229},"2026-01-22",109.30000305175781,{"date":1231,"close":1232},"2026-01-23",107.9800033569336,{"date":1234,"close":1202},"2026-01-26",{"date":1236,"close":1237},"2026-01-27",107.19999694824219,{"date":1239,"close":1240},"2026-01-28",103.69999694824219,{"date":1242,"close":1243},"2026-01-29",105.98999786376953,{"date":1245,"close":1246},"2026-01-30",106.22000122070312,{"date":1248,"close":1249},"2026-02-02",110.2699966430664,{"date":1251,"close":1252},"2026-02-03",111.8499984741211,{"date":1254,"close":1255},"2026-02-04",116.73999786376953,{"date":1257,"close":1258},"2026-02-05",116.55000305175781,{"date":1260,"close":1261},"2026-02-06",117.33999633789062,{"date":1263,"close":1264},"2026-02-09",117.91999816894531,{"date":1266,"close":1267},"2026-02-10",118.69999694824219,{"date":1269,"close":1270},"2026-02-11",120,{"date":1272,"close":1273},"2026-02-12",118.06999969482422,{"date":132,"close":1275},119.23999786376953,{"date":1277,"close":1278},"2026-02-17",115.51000213623047,{"date":1280,"close":1281},"2026-02-18",116.12000274658203,{"date":1283,"close":1284},"2026-02-19",115.54000091552734,{"date":1286,"close":1287},"2026-02-20",116.7300033569336,{"date":1289,"close":1290},"2026-02-23",115.0199966430664,{"date":1292,"close":1293},"2026-02-24",115.37000274658203,{"date":1295,"close":1296},"2026-02-25",113.8499984741211,{"date":1298,"close":1299},"2026-02-26",116.62999725341797,{"date":1301,"close":1302},"2026-02-27",115.95999908447266,{"date":1304,"close":1305},"2026-03-02",114.41999816894531,{"date":1307,"close":1308},"2026-03-03",113.2300033569336,{"date":1310,"close":1311},"2026-03-04",110.5,{"date":1313,"close":1314},"2026-03-05",104.06999969482422,{"date":1316,"close":1317},"2026-03-06",102.36000061035156,{"date":1319,"close":1320},"2026-03-09",99.94000244140625,{"date":1322,"close":1152},"2026-03-10",{"date":1324,"close":1325},"2026-03-11",100.80000305175781,{"date":1327,"close":1328},"2026-03-12",97.88999938964844,{"date":1330,"close":1331},"2026-03-13",97.20999908447266,{"date":1333,"close":1059},"2026-03-16",{"date":1335,"close":1336},"2026-03-17",97.7699966430664,{"date":1338,"close":1339},"2026-03-18",96.83999633789062,{"date":1341,"close":1342},"2026-03-19",96.55999755859375,{"date":1344,"close":1345},"2026-03-20",95.86000061035156,{"date":1347,"close":1348},"2026-03-23",97.66999816894531,{"date":1350,"close":1351},"2026-03-24",98.44000244140625,{"date":1353,"close":1354},"2026-03-25",98.37000274658203,{"date":1356,"close":1357},"2026-03-26",97.5,{"date":1359,"close":1360},"2026-03-27",94.80000305175781,{"date":1362,"close":1363},"2026-03-30",94.94999694824219,{"date":169,"close":1365},98.37999725341797,{"date":1367,"close":834},"2026-04-01",{"date":1369,"close":1370},"2026-04-02",98.18000030517578,{"date":1372,"close":1373},"2026-04-06",97.16000366210938,{"date":1375,"close":1376},"2026-04-07",97.56999969482422,{"date":1378,"close":1379},"2026-04-08",100.44999694824219,{"date":1381,"close":1382},"2026-04-09",101.63999938964844,{"date":1384,"close":1385},"2026-04-10",101.69999694824219,{"date":1387,"close":1388},"2026-04-13",102.0199966430664,{"date":1390,"close":1391},"2026-04-14",103.22000122070312,{"date":1393,"close":1394},"2026-04-15",103.56999969482422,{"date":1396,"close":1397},"2026-04-16",105.05999755859375,{"date":1399,"close":1400},"2026-04-17",106.44000244140625,{"date":1402,"close":1403},"2026-04-20",107.11000061035156,{"date":1405,"close":1406},"2026-04-21",106.30999755859375,{"date":1408,"close":1409},"2026-04-22",105.30000305175781,{"date":1411,"close":1412},"2026-04-23",107.72000122070312,{"date":1414,"close":1415},"2026-04-24",107.0199966430664,{"date":1417,"close":1418},"2026-04-27",108.23999786376953,{"date":1420,"close":1421},"2026-04-28",103.94000244140625,{"date":1423,"close":1424},"2026-04-29",106.61000061035156,{"date":1426,"close":1427},"2026-04-30",108.80000305175781,{"date":235,"close":1429},107.56999969482422,{"date":1431,"close":1432},"2026-05-04",96.30999755859375,{"date":1434,"close":1435},"2026-05-05",98.06999969482422,{"date":1437,"close":1438},"2026-05-06",99.88999938964844,{"date":1440,"close":1441},"2026-05-07",100.0999984741211,{"date":1443,"close":1444},"2026-05-08",100.77999877929688,{"date":1446,"close":855},"2026-05-11",{"date":1448,"close":1351},"2026-05-12",{"date":1450,"close":1451},"2026-05-13",98.44999694824219,{"date":1453,"close":1454},"2026-05-14",98.41999816894531,{"date":45,"close":1456},98.93000030517578,{"date":1458,"close":1459},"2026-05-18",95.52999877929688,{"date":1461,"close":1462},"2026-05-19",96.83000183105469,{"date":1464,"close":1465},"2026-05-20",98.87000274658203,{"date":1467,"close":852},"2026-05-21",{"date":1469,"close":1190},"2026-05-22",{"date":1471,"close":1472},"2026-05-26",101.97000122070312,{"date":1474,"close":1475},"2026-05-27",104.47000122070312,{"date":1477,"close":1478},"2026-05-28",106.66999816894531,{"date":1480,"close":1481},"2026-05-29",106.69000244140625,{"date":1483,"close":1484},"2026-06-01",109.0199966430664,{"date":1486,"close":1487},"2026-06-02",108.93000030517578,{"date":1489,"close":1490},"2026-06-03",108.66999816894531,{"date":1492,"close":1493},"2026-06-04",110.28040313720703,{"date":1495,"close":1496},"2026-06-05",108.54000091552734,{"date":1498,"close":1499},"2026-06-08",107.69999694824219,{"date":1501,"close":1502},"2026-06-09",107.87000274658203,{"date":1504,"close":1505},"2026-06-10",103.26000213623047,{"date":228,"close":1507},108.6500015258789,{"date":1509,"close":1510},"2026-06-12",108.0999984741211,{"date":1512,"close":1513},"2026-06-15",108.83000183105469,{"date":1515,"close":1516},"2026-06-16",110.0199966430664,{"date":1518,"close":1519},"2026-06-17",105.12999725341797,{"date":1521,"close":1522},"2026-06-18",104.86000061035156,{"date":1524,"close":1525},"2026-06-22",107.23999786376953,{"date":1527,"close":1528},"2026-06-23",105.83000183105469,{"date":1530,"close":1531},"2026-06-24",106.13999938964844,{"date":1533,"close":1534},"2026-06-25",109.30999755859375,{"date":1536,"close":1537},"2026-06-26",108.13999938964844,{"date":1539,"close":1540},"2026-06-29",108.01000213623047,{"date":1542,"close":1543},"2026-06-30",107.5,{"date":1545,"close":1546},"2026-07-01",109.54000091552734,{"date":1548,"close":1549},"2026-07-02",110.66000366210938,{"date":1551,"close":1516},"2026-07-06",{"date":1553,"close":1554},"2026-07-07",111.95999908447266,{"date":1556,"close":1557},"2026-07-08",109.94000244140625,{"date":1559,"close":1560},"2026-07-09",110.73999786376953,{"date":225,"close":1562},112.47000122070312,{"date":1564,"close":1565},"2026-07-13",112.88999938964844,{"date":1567,"close":1568},"2026-07-14",113.66999816894531,{"date":1570,"close":1571},"2026-07-15",112.94000244140625,{"date":1573,"close":1574},"2026-07-16",117.18000030517578,{"date":1576,"close":1577},"2026-07-17",117.72000122070312,{"date":218,"close":1579},113.1500015258789,{"date":1581,"close":1582},"2026-07-21",116.33999633789062,{"date":1584,"close":1585},"2026-07-22",115.83999633789062,{"date":1587,"close":1588},"2026-07-23",114.0999984741211,{"date":1590,"close":1591},"2026-07-24",114.79000091552734,{"date":1593,"close":1594},"2026-07-27",112.94999694824219,{"date":1596,"close":1597},"2026-07-28",105.52999877929688,{"date":1599,"close":1600},"2026-07-29",104.55999755859375,{"date":1602,"close":1603},"2026-07-30",105.2699966430664,{"date":1605,"close":1606},"2026-07-31",104.22000122070312,{"date":1608,"close":1609},"2026-08-03",106.87000274658203,{"date":1611,"close":1612},"2026-08-04",109.11000061035156,{"date":167,"close":1499},{"count":168,"fetchedAt":1615,"source":162},"2026-08-06T18:09:51.907Z",1786039791795]