[{"data":1,"prerenderedAt":1595},["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-WM":25,"$fOBtO0468ZhhV1ybJybVezbuSE1-6Odf-TnrFqZ_zI6o":26,"ticker-mcap-WM":185,"ticker-profile-WM":194,"ticker-earnings-WM":208,"ticker-congress-WM":213,"i-lucide:info":1593},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"823768","WASTE MANAGEMENT INC","Transportation & Utilities","WM",[34,49,58,73,82,89,101,106,113,118,123,128,132,137,148],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-08T19:53:53.000Z","0001225208-26-005876-0","Carrasco Rafael","SVP of Enterprise Strategy","D",126.005,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870418\u002F000122520826005876\u002F0001225208-26-005876-index.htm",2655,18194.742,334543.27499999997,"M","2026-06-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0001225208-26-005876-1",220.465,15539.742,585334.575,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-05-21T00:00:00.000Z","0001225208-26-005523-0","4","Morris John J","President",220.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544705\u002F000122520826005523\u002F0001225208-26-005523-index.htm",566,99363,124797.34000000001,"F","2026-05-20","Tax withholding","non-discretionary",{"cik":29,"filedAt":59,"filingId":74,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":70,"intentLabel":81,"signalQuality":72},"0001225208-26-005525-0","Dalby Marcel","SVP Bus Optimiz & Collection","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2135050\u002F000122520826005525\u002F0001225208-26-005525-index.htm",2257,5866.7289,"A","Stock award",{"cik":29,"filedAt":59,"filingId":83,"formType":61,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":70,"intentLabel":81,"signalQuality":72},"0001225208-26-005524-0","Hemmer Tara J.","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727026\u002F000122520826005524\u002F0001225208-26-005524-index.htm",2544,81461.5789,{"cik":29,"filedAt":90,"filingId":91,"formType":61,"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":92,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"2026-05-18T00:00:00.000Z","0001225208-26-005436-0","Bene Thomas","","I",220.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573968\u002F000122520826005436\u002F0001225208-26-005436-index.htm",861,2987,190031.31,"2026-05-15",{"cik":29,"filedAt":90,"filingId":102,"formType":61,"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":103,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":104,"shares":97,"sharesOwnedAfter":105,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005444-0","PLUMMER WILLIAM B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254896\u002F000122520826005444\u002F0001225208-26-005444-index.htm",4031,{"cik":29,"filedAt":90,"filingId":107,"formType":61,"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":108,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005440-0","MAZZARELLA KATHLEEN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273233\u002F000122520826005440\u002F0001225208-26-005440-index.htm",1314,18276,290012.94,{"cik":29,"filedAt":90,"filingId":114,"formType":61,"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":115,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005439-0","HOLT VICTORIA M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181629\u002F000122520826005439\u002F0001225208-26-005439-index.htm",23881,{"cik":29,"filedAt":90,"filingId":119,"formType":61,"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":120,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005437-0","Chinn Bruce E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965724\u002F000122520826005437\u002F0001225208-26-005437-index.htm",3729,{"cik":29,"filedAt":90,"filingId":124,"formType":61,"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":125,"ownerTitle":93,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":126,"shares":97,"sharesOwnedAfter":127,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005438-0","Gluski Andres","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348876\u002F000122520826005438\u002F0001225208-26-005438-index.htm",18383,{"cik":29,"filedAt":90,"filingId":129,"formType":61,"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":130,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":131,"shares":97,"sharesOwnedAfter":97,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005443-0","MENKE SEAN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251876\u002F000122520826005443\u002F0001225208-26-005443-index.htm",{"cik":29,"filedAt":90,"filingId":133,"formType":61,"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":134,"ownerTitle":93,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":135,"shares":97,"sharesOwnedAfter":136,"totalValue":99,"transactionCode":80,"transactionDate":100,"intentLabel":81,"signalQuality":72},"0001225208-26-005442-0","Sylvester Maryrose","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1680767\u002F000122520826005442\u002F0001225208-26-005442-index.htm",5865,{"cik":29,"filedAt":138,"filingId":139,"formType":61,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":69,"transactionDate":147,"intentLabel":71,"signalQuality":72},"2026-04-07T00:00:00.000Z","0001225208-26-004426-0","Varkey Johnson","SVP-Chief Information Officer",233.935,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005460\u002F000122520826004426\u002F0001225208-26-004426-index.htm",192,9100.7856,44915.520000000004,"2026-04-04",{"cik":29,"filedAt":149,"filingId":150,"formType":61,"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":62,"ownerTitle":151,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":157,"intentLabel":158,"signalQuality":159,"insiderHistory":160},"2026-03-09T00:00:00.000Z","0001225208-26-003398-0","President & COO",245.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544705\u002F000122520826003398\u002F0001225208-26-003398-index.htm",7979,98656,1955413.53,"2026-03-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"BKNG","Booking Holdings Inc.",{"ticker":167,"issuerName":168},"ROKU","ROKU, INC",{"ticker":170,"issuerName":171},"LILA","Liberty Latin America Ltd.",{"ticker":173,"issuerName":174},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":176,"issuerName":177},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":179,"issuerName":180},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":182,"fetchedAt":183,"source":184},15,"2026-07-31T09:16:48.038Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},90888640685.46716,"fresh","2026-07-30",1,"2026-04-24",{"count":190,"fetchedAt":193,"source":184},"2026-07-31T09:16:48.039Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"James C. Fish Jr.","Waste Management",61700,"1988-06-22","US","TX","Houston","https:\u002F\u002Fwww.wm.com",0.457,"194.11-248.13","2026-06-13T22:00:34.153Z",{"count":190,"fetchedAt":193,"source":184},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":190,"fetchedAt":212,"source":184},"2026-07-31T09:16:48.040Z",{"data":214,"meta":1591},{"congressTrades":215,"insiderTrades":216,"priceHistory":232,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":74,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":83,"formType":61,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":80,"transactionDate":70},{"cik":29,"filedAt":90,"filingId":91,"formType":61,"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":92,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":102,"formType":61,"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":103,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":104,"shares":97,"sharesOwnedAfter":105,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":107,"formType":61,"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":108,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":114,"formType":61,"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":115,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":119,"formType":61,"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":120,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":124,"formType":61,"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":125,"ownerTitle":93,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":126,"shares":97,"sharesOwnedAfter":127,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":129,"formType":61,"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":130,"ownerTitle":93,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":131,"shares":97,"sharesOwnedAfter":97,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":133,"formType":61,"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":134,"ownerTitle":93,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":135,"shares":97,"sharesOwnedAfter":136,"totalValue":99,"transactionCode":80,"transactionDate":100},{"cik":29,"filedAt":138,"filingId":139,"formType":61,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":69,"transactionDate":147},{"cik":29,"filedAt":149,"filingId":150,"formType":61,"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":62,"ownerTitle":151,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":157},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1456,1459,1461,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1491,1494,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1545,1548,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589],{"date":234,"close":235},"2021-08-06",147.83999633789062,{"date":237,"close":238},"2021-08-13",150.61000061035156,{"date":240,"close":241},"2021-08-20",152.94000244140625,{"date":243,"close":244},"2021-08-27",154.14999389648438,{"date":246,"close":247},"2021-09-03",155.39999389648438,{"date":249,"close":250},"2021-09-10",154.4499969482422,{"date":252,"close":253},"2021-09-17",152.67999267578125,{"date":255,"close":256},"2021-09-24",154.19000244140625,{"date":258,"close":259},"2021-10-01",149.83999633789062,{"date":261,"close":262},"2021-10-08",154.72000122070312,{"date":264,"close":265},"2021-10-15",158.1699981689453,{"date":267,"close":268},"2021-10-22",164.4199981689453,{"date":270,"close":271},"2021-10-29",160.22999572753906,{"date":273,"close":274},"2021-11-05",159.88999938964844,{"date":276,"close":277},"2021-11-12",162.97999572753906,{"date":279,"close":280},"2021-11-19",163.38999938964844,{"date":282,"close":283},"2021-11-26",163.47000122070312,{"date":285,"close":286},"2021-12-03",163.22000122070312,{"date":288,"close":289},"2021-12-10",164.72000122070312,{"date":291,"close":292},"2021-12-17",161.30999755859375,{"date":294,"close":295},"2021-12-23",161.94000244140625,{"date":297,"close":298},"2021-12-31",166.89999389648438,{"date":300,"close":301},"2022-01-07",161.75999450683594,{"date":303,"close":304},"2022-01-14",156.64999389648438,{"date":306,"close":307},"2022-01-21",151.39999389648438,{"date":309,"close":310},"2022-01-28",147.89999389648438,{"date":312,"close":313},"2022-02-04",145.02999877929688,{"date":315,"close":316},"2022-02-11",142.63999938964844,{"date":318,"close":319},"2022-02-18",142.3300018310547,{"date":321,"close":322},"2022-02-25",145.16000366210938,{"date":324,"close":325},"2022-03-04",157.82000732421875,{"date":327,"close":328},"2022-03-11",151.47000122070312,{"date":330,"close":331},"2022-03-18",155.6699981689453,{"date":333,"close":334},"2022-03-25",156.27999877929688,{"date":336,"close":337},"2022-04-01",159.80999755859375,{"date":339,"close":340},"2022-04-08",165.14999389648438,{"date":342,"close":343},"2022-04-14",159.16000366210938,{"date":345,"close":346},"2022-04-22",157.50999450683594,{"date":348,"close":349},"2022-04-29",164.44000244140625,{"date":351,"close":352},"2022-05-06",161.77999877929688,{"date":354,"close":355},"2022-05-13",157.89999389648438,{"date":357,"close":358},"2022-05-20",154.5,{"date":360,"close":361},"2022-05-27",161,{"date":363,"close":364},"2022-06-03",159.1199951171875,{"date":366,"close":367},"2022-06-10",151.41000366210938,{"date":369,"close":370},"2022-06-17",140.64999389648438,{"date":372,"close":373},"2022-06-24",150.30999755859375,{"date":375,"close":376},"2022-07-01",155.64999389648438,{"date":378,"close":379},"2022-07-08",152.75999450683594,{"date":381,"close":382},"2022-07-15",152.00999450683594,{"date":384,"close":385},"2022-07-22",154.92999267578125,{"date":387,"close":388},"2022-07-29",164.55999755859375,{"date":390,"close":391},"2022-08-05",168.8300018310547,{"date":393,"close":394},"2022-08-12",171.74000549316406,{"date":396,"close":397},"2022-08-19",174.32000732421875,{"date":399,"close":400},"2022-08-26",171.50999450683594,{"date":402,"close":403},"2022-09-02",168.4499969482422,{"date":405,"close":406},"2022-09-09",173.39999389648438,{"date":408,"close":409},"2022-09-16",169.33999633789062,{"date":411,"close":412},"2022-09-23",165.74000549316406,{"date":414,"close":415},"2022-09-30",160.2100067138672,{"date":417,"close":418},"2022-10-07",155.24000549316406,{"date":420,"close":421},"2022-10-14",154.72999572753906,{"date":423,"close":424},"2022-10-21",159.8300018310547,{"date":426,"close":427},"2022-10-28",157.91000366210938,{"date":429,"close":430},"2022-11-04",155.77000427246094,{"date":432,"close":433},"2022-11-11",158.16000366210938,{"date":435,"close":436},"2022-11-18",161.17999267578125,{"date":438,"close":439},"2022-11-25",164.4600067138672,{"date":441,"close":442},"2022-12-02",169.80999755859375,{"date":444,"close":445},"2022-12-09",166.8300018310547,{"date":447,"close":448},"2022-12-16",161.7899932861328,{"date":450,"close":451},"2022-12-23",159.2100067138672,{"date":453,"close":454},"2022-12-30",156.8800048828125,{"date":456,"close":457},"2023-01-06",159.49000549316406,{"date":459,"close":256},"2023-01-13",{"date":461,"close":462},"2023-01-20",152.05999755859375,{"date":464,"close":465},"2023-01-27",152.61000061035156,{"date":467,"close":468},"2023-02-03",151.05999755859375,{"date":470,"close":471},"2023-02-10",154.07000732421875,{"date":473,"close":474},"2023-02-17",154.9199981689453,{"date":476,"close":477},"2023-02-24",151.30999755859375,{"date":479,"close":480},"2023-03-03",150.0800018310547,{"date":482,"close":483},"2023-03-10",149.3300018310547,{"date":485,"close":486},"2023-03-17",153.14999389648438,{"date":488,"close":489},"2023-03-24",154.4600067138672,{"date":491,"close":492},"2023-03-31",163.1699981689453,{"date":494,"close":495},"2023-04-06",163.66000366210938,{"date":497,"close":498},"2023-04-14",165.3000030517578,{"date":500,"close":340},"2023-04-21",{"date":502,"close":503},"2023-04-28",166.0500030517578,{"date":505,"close":506},"2023-05-05",168.42999267578125,{"date":508,"close":509},"2023-05-12",169.24000549316406,{"date":511,"close":512},"2023-05-19",165.36000061035156,{"date":514,"close":515},"2023-05-26",161.27999877929688,{"date":517,"close":518},"2023-06-02",164.9600067138672,{"date":520,"close":521},"2023-06-09",162.67999267578125,{"date":523,"close":524},"2023-06-16",165.02999877929688,{"date":526,"close":527},"2023-06-23",165.58999633789062,{"date":529,"close":530},"2023-06-30",173.4199981689453,{"date":532,"close":533},"2023-07-07",170.00999450683594,{"date":535,"close":536},"2023-07-14",168.55999755859375,{"date":538,"close":539},"2023-07-21",172.41000366210938,{"date":541,"close":542},"2023-07-28",162.94000244140625,{"date":544,"close":545},"2023-08-04",160.42999267578125,{"date":547,"close":548},"2023-08-11",160.94000244140625,{"date":550,"close":551},"2023-08-18",158.8699951171875,{"date":553,"close":554},"2023-08-25",158.3300018310547,{"date":556,"close":557},"2023-09-01",157.00999450683594,{"date":559,"close":560},"2023-09-08",156.4499969482422,{"date":562,"close":563},"2023-09-15",160.47999572753906,{"date":565,"close":566},"2023-09-22",156.47000122070312,{"date":568,"close":569},"2023-09-29",152.44000244140625,{"date":571,"close":572},"2023-10-06",155.44000244140625,{"date":574,"close":575},"2023-10-13",158.80999755859375,{"date":577,"close":578},"2023-10-20",156.5800018310547,{"date":580,"close":581},"2023-10-27",161.3800048828125,{"date":583,"close":584},"2023-11-03",168.1199951171875,{"date":586,"close":587},"2023-11-10",171.77000427246094,{"date":589,"close":590},"2023-11-17",170.5500030517578,{"date":592,"close":593},"2023-11-24",172.00999450683594,{"date":595,"close":596},"2023-12-01",173.8000030517578,{"date":598,"close":599},"2023-12-08",172.5,{"date":601,"close":602},"2023-12-15",174.5500030517578,{"date":604,"close":605},"2023-12-22",176.9499969482422,{"date":607,"close":608},"2023-12-29",179.10000610351562,{"date":610,"close":611},"2024-01-05",177.77000427246094,{"date":613,"close":614},"2024-01-12",181.39999389648438,{"date":616,"close":617},"2024-01-19",184.4499969482422,{"date":619,"close":620},"2024-01-26",185.80999755859375,{"date":622,"close":623},"2024-02-02",188.2100067138672,{"date":625,"close":626},"2024-02-09",188.86000061035156,{"date":628,"close":629},"2024-02-16",201.5399932861328,{"date":631,"close":632},"2024-02-23",208.0500030517578,{"date":634,"close":635},"2024-03-01",205.7899932861328,{"date":637,"close":638},"2024-03-08",207.75,{"date":640,"close":641},"2024-03-15",210.52999877929688,{"date":643,"close":644},"2024-03-22",211.77999877929688,{"date":646,"close":647},"2024-03-28",213.14999389648438,{"date":649,"close":650},"2024-04-05",206.92999267578125,{"date":652,"close":653},"2024-04-12",205.3699951171875,{"date":655,"close":656},"2024-04-19",207.07000732421875,{"date":658,"close":659},"2024-04-26",210.10000610351562,{"date":661,"close":662},"2024-05-03",207.8800048828125,{"date":664,"close":665},"2024-05-10",211.49000549316406,{"date":667,"close":668},"2024-05-17",210.44000244140625,{"date":670,"close":671},"2024-05-24",208.80999755859375,{"date":673,"close":674},"2024-05-31",210.72999572753906,{"date":676,"close":677},"2024-06-07",200.5500030517578,{"date":679,"close":680},"2024-06-14",203.63999938964844,{"date":682,"close":683},"2024-06-21",208.99000549316406,{"date":685,"close":686},"2024-06-28",213.33999633789062,{"date":688,"close":689},"2024-07-05",210.3300018310547,{"date":691,"close":692},"2024-07-12",213.75,{"date":694,"close":695},"2024-07-19",222.8000030517578,{"date":697,"close":698},"2024-07-26",196.9600067138672,{"date":700,"close":701},"2024-08-02",207.75999450683594,{"date":703,"close":704},"2024-08-09",205.25999450683594,{"date":706,"close":707},"2024-08-16",205.39999389648438,{"date":709,"close":710},"2024-08-23",209.97999572753906,{"date":712,"close":713},"2024-08-30",212.0399932861328,{"date":715,"close":716},"2024-09-06",204.72999572753906,{"date":718,"close":632},"2024-09-13",{"date":720,"close":721},"2024-09-20",204.10000610351562,{"date":723,"close":724},"2024-09-27",205.50999450683594,{"date":726,"close":727},"2024-10-04",208.08999633789062,{"date":729,"close":730},"2024-10-11",211.80999755859375,{"date":732,"close":733},"2024-10-18",212.75,{"date":735,"close":736},"2024-10-25",206.8000030517578,{"date":738,"close":739},"2024-11-01",213.99000549316406,{"date":741,"close":742},"2024-11-08",224.1199951171875,{"date":744,"close":745},"2024-11-15",217.89999389648438,{"date":747,"close":748},"2024-11-22",224.41000366210938,{"date":750,"close":751},"2024-11-29",228.22000122070312,{"date":753,"close":754},"2024-12-06",222.19000244140625,{"date":756,"close":757},"2024-12-13",213.1999969482422,{"date":759,"close":760},"2024-12-20",205.8300018310547,{"date":762,"close":763},"2024-12-27",204.02000427246094,{"date":765,"close":766},"2025-01-03",201.64999389648438,{"date":768,"close":769},"2025-01-10",207.25,{"date":771,"close":772},"2025-01-17",211.7100067138672,{"date":774,"close":775},"2025-01-24",209.42999267578125,{"date":777,"close":778},"2025-01-31",220.25999450683594,{"date":780,"close":781},"2025-02-07",224.91000366210938,{"date":783,"close":784},"2025-02-14",227.72999572753906,{"date":786,"close":787},"2025-02-21",228.02999877929688,{"date":789,"close":790},"2025-02-28",232.77999877929688,{"date":792,"close":793},"2025-03-07",229.5500030517578,{"date":795,"close":796},"2025-03-14",224.86000061035156,{"date":798,"close":781},"2025-03-21",{"date":800,"close":801},"2025-03-28",227.9199981689453,{"date":803,"close":804},"2025-04-04",225.1999969482422,{"date":806,"close":807},"2025-04-11",229.3800048828125,{"date":809,"close":810},"2025-04-17",230.91000366210938,{"date":812,"close":813},"2025-04-25",228.30999755859375,{"date":815,"close":816},"2025-05-02",233.94000244140625,{"date":818,"close":819},"2025-05-09",232.75,{"date":821,"close":822},"2025-05-16",229.8699951171875,{"date":824,"close":825},"2025-05-23",236.80999755859375,{"date":827,"close":828},"2025-05-30",240.97000122070312,{"date":830,"close":831},"2025-06-06",236.3300018310547,{"date":833,"close":834},"2025-06-13",236.5,{"date":836,"close":837},"2025-06-20",231.94000244140625,{"date":839,"close":840},"2025-06-27",228.25999450683594,{"date":842,"close":843},"2025-07-03",227.10000610351562,{"date":845,"close":846},"2025-07-11",226.00999450683594,{"date":848,"close":849},"2025-07-18",227.32000732421875,{"date":851,"close":852},"2025-07-25",229.6699981689453,{"date":854,"close":855},"2025-07-29",235.55999755859375,{"date":857,"close":858},"2025-07-30",232.50999450683594,{"date":860,"close":861},"2025-07-31",229.16000366210938,{"date":863,"close":864},"2025-08-01",228.8800048828125,{"date":866,"close":867},"2025-08-04",230.5399932861328,{"date":869,"close":870},"2025-08-05",229.77999877929688,{"date":872,"close":873},"2025-08-06",231.60000610351562,{"date":875,"close":876},"2025-08-07",233.22000122070312,{"date":878,"close":879},"2025-08-08",235.08999633789062,{"date":881,"close":882},"2025-08-11",237.10000610351562,{"date":884,"close":885},"2025-08-12",232.97999572753906,{"date":887,"close":888},"2025-08-13",229.89999389648438,{"date":890,"close":891},"2025-08-14",226.14999389648438,{"date":893,"close":894},"2025-08-15",226.80999755859375,{"date":896,"close":897},"2025-08-18",224.1999969482422,{"date":899,"close":900},"2025-08-19",228.49000549316406,{"date":902,"close":903},"2025-08-20",230.02999877929688,{"date":905,"close":906},"2025-08-21",229.61000061035156,{"date":908,"close":909},"2025-08-22",227.02000427246094,{"date":911,"close":912},"2025-08-25",224.0399932861328,{"date":914,"close":915},"2025-08-26",225.25,{"date":917,"close":918},"2025-08-27",225.8300018310547,{"date":920,"close":921},"2025-08-28",224.5800018310547,{"date":923,"close":924},"2025-08-29",226.38999938964844,{"date":926,"close":927},"2025-09-02",225.72999572753906,{"date":929,"close":748},"2025-09-03",{"date":931,"close":932},"2025-09-04",224.9499969482422,{"date":934,"close":935},"2025-09-05",220.05999755859375,{"date":937,"close":938},"2025-09-08",219.0500030517578,{"date":940,"close":941},"2025-09-09",219.16000366210938,{"date":943,"close":944},"2025-09-10",217.69000244140625,{"date":946,"close":947},"2025-09-11",220.5,{"date":949,"close":950},"2025-09-12",218.16000366210938,{"date":952,"close":953},"2025-09-15",216.1300048828125,{"date":955,"close":956},"2025-09-16",213.8800048828125,{"date":958,"close":959},"2025-09-17",215.66000366210938,{"date":961,"close":962},"2025-09-18",215.9199981689453,{"date":964,"close":965},"2025-09-19",216.39999389648438,{"date":967,"close":968},"2025-09-22",216.99000549316406,{"date":970,"close":971},"2025-09-23",218.22999572753906,{"date":973,"close":974},"2025-09-24",219.4199981689453,{"date":976,"close":977},"2025-09-25",217.16000366210938,{"date":979,"close":980},"2025-09-26",218.69000244140625,{"date":982,"close":983},"2025-09-29",219.42999267578125,{"date":985,"close":986},"2025-09-30",220.8300018310547,{"date":988,"close":989},"2025-10-01",219.8699951171875,{"date":991,"close":992},"2025-10-02",216.91000366210938,{"date":994,"close":995},"2025-10-03",219.75999450683594,{"date":997,"close":944},"2025-10-06",{"date":999,"close":1000},"2025-10-07",217.55999755859375,{"date":1002,"close":1003},"2025-10-08",219.97999572753906,{"date":1005,"close":1006},"2025-10-09",217.52999877929688,{"date":1008,"close":1009},"2025-10-10",219.25,{"date":1011,"close":1012},"2025-10-13",217.08999633789062,{"date":1014,"close":1015},"2025-10-14",218.11000061035156,{"date":1017,"close":1018},"2025-10-15",213.69000244140625,{"date":1020,"close":1021},"2025-10-16",213.2899932861328,{"date":1023,"close":1024},"2025-10-17",215.47999572753906,{"date":1026,"close":1027},"2025-10-20",215.39999389648438,{"date":1029,"close":1030},"2025-10-21",214.88999938964844,{"date":1032,"close":1033},"2025-10-22",216.4600067138672,{"date":1035,"close":1036},"2025-10-23",216.11000061035156,{"date":1038,"close":1039},"2025-10-24",214.66000366210938,{"date":1041,"close":1042},"2025-10-27",213.77000427246094,{"date":1044,"close":1045},"2025-10-28",204.22999572753906,{"date":1047,"close":1048},"2025-10-29",197.52999877929688,{"date":1050,"close":1051},"2025-10-30",200.57000732421875,{"date":1053,"close":1054},"2025-10-31",199.77000427246094,{"date":1056,"close":1057},"2025-11-03",196.77000427246094,{"date":1059,"close":1060},"2025-11-04",200.67999267578125,{"date":1062,"close":1063},"2025-11-05",200.5399932861328,{"date":1065,"close":1066},"2025-11-06",199.6199951171875,{"date":1068,"close":1069},"2025-11-07",201.9199981689453,{"date":1071,"close":1072},"2025-11-10",200.47000122070312,{"date":1074,"close":1075},"2025-11-11",203.27000427246094,{"date":1077,"close":1078},"2025-11-12",203.8000030517578,{"date":1080,"close":1081},"2025-11-13",204.50999450683594,{"date":1083,"close":1084},"2025-11-14",209.1699981689453,{"date":1086,"close":1087},"2025-11-17",207.97000122070312,{"date":1089,"close":1090},"2025-11-18",211.3000030517578,{"date":1092,"close":959},"2025-11-19",{"date":1094,"close":1095},"2025-11-20",216.8000030517578,{"date":1097,"close":1098},"2025-11-21",216.6199951171875,{"date":1100,"close":1101},"2025-11-24",211.83999633789062,{"date":1103,"close":1104},"2025-11-25",216.22999572753906,{"date":1106,"close":1107},"2025-11-26",217.35000610351562,{"date":1109,"close":1110},"2025-11-28",217.8699951171875,{"date":1112,"close":1113},"2025-12-01",215.92999267578125,{"date":1115,"close":1116},"2025-12-02",214.5399932861328,{"date":1118,"close":1119},"2025-12-03",216.14999389648438,{"date":1121,"close":1122},"2025-12-04",214.19000244140625,{"date":1124,"close":1125},"2025-12-05",213.5800018310547,{"date":1127,"close":1128},"2025-12-08",210.22999572753906,{"date":1130,"close":1131},"2025-12-09",209.30999755859375,{"date":1133,"close":1134},"2025-12-10",209.14999389648438,{"date":1136,"close":1137},"2025-12-11",212.0500030517578,{"date":1139,"close":1140},"2025-12-12",215.61000061035156,{"date":1142,"close":1143},"2025-12-15",218.32000732421875,{"date":1145,"close":1146},"2025-12-16",218.89999389648438,{"date":1148,"close":1149},"2025-12-17",219.77000427246094,{"date":1151,"close":1143},"2025-12-18",{"date":1153,"close":1154},"2025-12-19",216.33999633789062,{"date":1156,"close":1157},"2025-12-22",219.66000366210938,{"date":1159,"close":1160},"2025-12-23",220.33999633789062,{"date":1162,"close":1163},"2025-12-24",221.36000061035156,{"date":1165,"close":1166},"2025-12-26",221.10000610351562,{"date":1168,"close":1169},"2025-12-29",222.2899932861328,{"date":1171,"close":1172},"2025-12-30",222.1199951171875,{"date":1174,"close":1175},"2025-12-31",219.7100067138672,{"date":1177,"close":1178},"2026-01-02",218.39999389648438,{"date":1180,"close":1181},"2026-01-05",219.44000244140625,{"date":1183,"close":1184},"2026-01-06",219.0800018310547,{"date":1186,"close":1187},"2026-01-07",215.97000122070312,{"date":1189,"close":1190},"2026-01-08",217.86000061035156,{"date":1192,"close":1193},"2026-01-09",220.91000366210938,{"date":1195,"close":1196},"2026-01-12",218.57000732421875,{"date":1198,"close":1199},"2026-01-13",216.17999267578125,{"date":1201,"close":1202},"2026-01-14",218.7899932861328,{"date":1204,"close":1205},"2026-01-15",219.86000061035156,{"date":1207,"close":1208},"2026-01-16",221.22999572753906,{"date":1210,"close":1211},"2026-01-20",221.3000030517578,{"date":1213,"close":1214},"2026-01-21",226.49000549316406,{"date":1216,"close":1217},"2026-01-22",229,{"date":1219,"close":1220},"2026-01-23",229.22999572753906,{"date":1222,"close":1223},"2026-01-26",230.25,{"date":1225,"close":1226},"2026-01-27",231.33999633789062,{"date":1228,"close":873},"2026-01-28",{"date":1230,"close":1231},"2026-01-29",223.1300048828125,{"date":1233,"close":1234},"2026-01-30",222.24000549316406,{"date":1236,"close":1237},"2026-02-02",223.16000366210938,{"date":1239,"close":1240},"2026-02-03",225.08999633789062,{"date":1242,"close":1243},"2026-02-04",226.42999267578125,{"date":1245,"close":1246},"2026-02-05",226.60000610351562,{"date":1248,"close":1249},"2026-02-06",226.7899932861328,{"date":1251,"close":1252},"2026-02-09",230.5,{"date":1254,"close":1255},"2026-02-10",231.72000122070312,{"date":1257,"close":1258},"2026-02-11",234.66000366210938,{"date":1260,"close":1261},"2026-02-12",231.00999450683594,{"date":1263,"close":1264},"2026-02-13",234.52000427246094,{"date":1266,"close":1267},"2026-02-17",235.22000122070312,{"date":1269,"close":1270},"2026-02-18",234.05999755859375,{"date":1272,"close":1273},"2026-02-19",233.4199981689453,{"date":1275,"close":1276},"2026-02-20",230.30999755859375,{"date":1278,"close":1279},"2026-02-23",230.55999755859375,{"date":1281,"close":1282},"2026-02-24",229.5800018310547,{"date":1284,"close":1285},"2026-02-25",228.10000610351562,{"date":1287,"close":1288},"2026-02-26",233.89999389648438,{"date":1290,"close":1291},"2026-02-27",240.83999633789062,{"date":1293,"close":1294},"2026-03-02",243.07000732421875,{"date":1296,"close":1297},"2026-03-03",243.44000244140625,{"date":1299,"close":1300},"2026-03-04",243.9499969482422,{"date":1302,"close":1303},"2026-03-05",246.08999633789062,{"date":157,"close":1305},246.0500030517578,{"date":1307,"close":1308},"2026-03-09",246.50999450683594,{"date":1310,"close":1311},"2026-03-10",235.5399932861328,{"date":1313,"close":834},"2026-03-11",{"date":1315,"close":1316},"2026-03-12",238.61000061035156,{"date":1318,"close":1319},"2026-03-13",238.52999877929688,{"date":1321,"close":1322},"2026-03-16",236.9600067138672,{"date":1324,"close":1325},"2026-03-17",236.0500030517578,{"date":1327,"close":1328},"2026-03-18",233.7899932861328,{"date":1330,"close":1331},"2026-03-19",233.8300018310547,{"date":1333,"close":1334},"2026-03-20",231.24000549316406,{"date":1336,"close":1337},"2026-03-23",227.52999877929688,{"date":1339,"close":1340},"2026-03-24",224.94000244140625,{"date":1342,"close":1343},"2026-03-25",224.85000610351562,{"date":1345,"close":1346},"2026-03-26",226.50999450683594,{"date":1348,"close":1349},"2026-03-27",225.05999755859375,{"date":1351,"close":1352},"2026-03-30",229.9600067138672,{"date":1354,"close":1355},"2026-03-31",229.7899932861328,{"date":1357,"close":1358},"2026-04-01",231,{"date":1360,"close":1361},"2026-04-02",235.4199981689453,{"date":1363,"close":1364},"2026-04-06",233.8000030517578,{"date":1366,"close":1367},"2026-04-07",233.30999755859375,{"date":1369,"close":1370},"2026-04-08",231.42999267578125,{"date":1372,"close":1373},"2026-04-09",233.10000610351562,{"date":1375,"close":1376},"2026-04-10",229.4499969482422,{"date":1378,"close":1358},"2026-04-13",{"date":1380,"close":1381},"2026-04-14",227.08999633789062,{"date":1383,"close":1384},"2026-04-15",224.92999267578125,{"date":1386,"close":1387},"2026-04-16",224.0800018310547,{"date":1389,"close":1390},"2026-04-17",223.9499969482422,{"date":1392,"close":1393},"2026-04-20",224.17999267578125,{"date":1395,"close":1396},"2026-04-21",223.4199981689453,{"date":1398,"close":1399},"2026-04-22",223.92999267578125,{"date":1401,"close":1402},"2026-04-23",232.8000030517578,{"date":191,"close":1404},229.52999877929688,{"date":1406,"close":1407},"2026-04-27",226.1999969482422,{"date":1409,"close":1410},"2026-04-28",227.35000610351562,{"date":1412,"close":1276},"2026-04-29",{"date":1414,"close":1415},"2026-04-30",232.5500030517578,{"date":1417,"close":1418},"2026-05-01",228.77000427246094,{"date":1420,"close":1421},"2026-05-04",227.85000610351562,{"date":1423,"close":1424},"2026-05-05",224.49000549316406,{"date":1426,"close":1427},"2026-05-06",220.52000427246094,{"date":1429,"close":1430},"2026-05-07",221.4499969482422,{"date":1432,"close":1433},"2026-05-08",215.3699951171875,{"date":1435,"close":1436},"2026-05-11",214.11000061035156,{"date":1438,"close":1439},"2026-05-12",217.64999389648438,{"date":1441,"close":1442},"2026-05-13",216.44000244140625,{"date":1444,"close":1445},"2026-05-14",218.82000732421875,{"date":100,"close":1447},219.82000732421875,{"date":1449,"close":1450},"2026-05-18",222.72999572753906,{"date":1452,"close":1453},"2026-05-19",222.33999633789062,{"date":70,"close":1455},219.58999633789062,{"date":1457,"close":1458},"2026-05-21",217.75,{"date":1460,"close":745},"2026-05-22",{"date":1462,"close":1024},"2026-05-26",{"date":1464,"close":1465},"2026-05-27",215.58999633789062,{"date":1467,"close":1468},"2026-05-28",214.39999389648438,{"date":1470,"close":1471},"2026-05-29",211.4600067138672,{"date":1473,"close":1474},"2026-06-01",212.50999450683594,{"date":1476,"close":1477},"2026-06-02",211.92999267578125,{"date":1479,"close":1480},"2026-06-03",218,{"date":1482,"close":1483},"2026-06-04",219.00999450683594,{"date":46,"close":1485},220.39999389648438,{"date":1487,"close":1488},"2026-06-08",216.13999938964844,{"date":1490,"close":1211},"2026-06-09",{"date":1492,"close":1493},"2026-06-10",224.27999877929688,{"date":1495,"close":1202},"2026-06-11",{"date":1497,"close":1498},"2026-06-12",219.4499969482422,{"date":1500,"close":1501},"2026-06-15",216.94000244140625,{"date":1503,"close":1504},"2026-06-16",218.58999633789062,{"date":1506,"close":1507},"2026-06-17",215.85000610351562,{"date":1509,"close":1510},"2026-06-18",214.60000610351562,{"date":1512,"close":1513},"2026-06-22",213.30999755859375,{"date":1515,"close":1516},"2026-06-23",218.83999633789062,{"date":1518,"close":1519},"2026-06-24",223.25999450683594,{"date":1521,"close":1522},"2026-06-25",223.0800018310547,{"date":1524,"close":1525},"2026-06-26",225.52999877929688,{"date":1527,"close":1528},"2026-06-29",223.3699951171875,{"date":1530,"close":1531},"2026-06-30",222.8800048828125,{"date":1533,"close":1387},"2026-07-01",{"date":1535,"close":1536},"2026-07-02",230.39999389648438,{"date":1538,"close":1539},"2026-07-06",228.97999572753906,{"date":1541,"close":1542},"2026-07-07",237.2100067138672,{"date":1544,"close":816},"2026-07-08",{"date":1546,"close":1547},"2026-07-09",231.6699981689453,{"date":1549,"close":1550},"2026-07-10",233.3300018310547,{"date":1552,"close":1553},"2026-07-13",236.7100067138672,{"date":1555,"close":1556},"2026-07-14",234.27000427246094,{"date":1558,"close":1402},"2026-07-15",{"date":1560,"close":1561},"2026-07-16",242.25,{"date":1563,"close":1564},"2026-07-17",239.30999755859375,{"date":1566,"close":1567},"2026-07-20",239.0500030517578,{"date":1569,"close":1570},"2026-07-21",233.17999267578125,{"date":1572,"close":1573},"2026-07-22",236.3800048828125,{"date":1575,"close":1576},"2026-07-23",237.27000427246094,{"date":1578,"close":1579},"2026-07-24",238.75,{"date":1581,"close":1582},"2026-07-27",237.89999389648438,{"date":1584,"close":1585},"2026-07-28",239.41000366210938,{"date":1587,"close":1588},"2026-07-29",236.60000610351562,{"date":189,"close":1590},226.3300018310547,{"count":190,"fetchedAt":1592,"source":184},"2026-07-31T09:16:48.048Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1594},"\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>",1785489407982]