[{"data":1,"prerenderedAt":1485},["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-WTRG":25,"$fVqQgpmQ8HU-1U1gWMPwTl1WZztIzJmfxiz7SC0ydnts":26,"ticker-mcap-WTRG":161,"ticker-profile-WTRG":171,"ticker-earnings-WTRG":185,"ticker-congress-WTRG":189},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"78128","Essential Utilities, Inc.","Energy","WTRG",[34,49,56,61,66,71,75,86,94,101,106,113,118,121,125,132],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-24T20:44:46.000Z","0000078128-26-000075-0","Amato Elizabeth B","","D",36.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555745\u002F000007812826000075\u002F0000078128-26-000075-index.htm",3666,26636,134982.12,"A","2026-06-23","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":42,"sharesOwnedAfter":55,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-24T00:00:00.000Z","0000078128-26-000071-0","4","Lewis Wilbert Bryan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955300\u002F000007812826000071\u002F0000078128-26-000071-index.htm",13999,{"cik":29,"filedAt":50,"filingId":57,"formType":52,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000078128-26-000074-0","Hilferty Daniel J III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1600779\u002F000007812826000074\u002F0000078128-26-000074-index.htm",38011,{"cik":29,"filedAt":50,"filingId":62,"formType":52,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000078128-26-000070-0","Linde Tamara Louise","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611714\u002F000007812826000070\u002F0000078128-26-000070-index.htm",10533,{"cik":29,"filedAt":50,"filingId":67,"formType":52,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000078128-26-000073-0","Ciesinski David Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1352525\u002F000007812826000073\u002F0000078128-26-000073-index.htm",16800,{"cik":29,"filedAt":50,"filingId":72,"formType":52,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000078128-26-000069-0","Bruner Christopher L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022871\u002F000007812826000069\u002F0000078128-26-000069-index.htm",{"cik":29,"filedAt":76,"filingId":77,"formType":78,"originalSubmissionDate":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"2026-03-03T00:00:00.000Z","0000078128-26-000055-0","4\u002FA","2026-02-24","SCHULLER DANIEL","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649022\u002F000007812826000055\u002F0000078128-26-000055-index.htm",6682,88185,"2026-02-22",{"cik":29,"filedAt":76,"filingId":87,"formType":78,"originalSubmissionDate":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":85,"intentLabel":93,"signalQuality":48},"0000078128-26-000055-1",38.78,4683,83502,181606.74000000002,"F","Tax withholding",{"cik":29,"filedAt":76,"filingId":95,"formType":78,"originalSubmissionDate":79,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0000078128-26-000054-0","Huwar Michael","President - Peoples","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957641\u002F000007812826000054\u002F0000078128-26-000054-index.htm",2598.5,23361.5,{"cik":29,"filedAt":76,"filingId":102,"formType":78,"originalSubmissionDate":79,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":92,"transactionDate":85,"intentLabel":93,"signalQuality":48},"0000078128-26-000054-1",1939,21422.5,75194.42,{"cik":29,"filedAt":76,"filingId":107,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0000078128-26-000053-0","Arnold Colleen","President - Aqua","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957696\u002F000007812826000053\u002F0000078128-26-000053-index.htm",2747,22157,{"cik":29,"filedAt":76,"filingId":114,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":92,"transactionDate":85,"intentLabel":93,"signalQuality":48},"0000078128-26-000053-1",2053,1925,79615.34,{"cik":29,"filedAt":76,"filingId":119,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0000078128-26-000052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957696\u002F000007812826000052\u002F0000078128-26-000052-index.htm",{"cik":29,"filedAt":76,"filingId":122,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":120,"shares":116,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":92,"transactionDate":85,"intentLabel":93,"signalQuality":48},"0000078128-26-000052-1",20232,74651.5,{"cik":29,"filedAt":76,"filingId":126,"formType":78,"originalSubmissionDate":79,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0000078128-26-000056-0","Luning Christopher Paul","EVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549977\u002F000007812826000056\u002F0000078128-26-000056-index.htm",4804,88072.5,{"cik":29,"filedAt":76,"filingId":133,"formType":78,"originalSubmissionDate":79,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":92,"transactionDate":85,"intentLabel":93,"signalQuality":48},"0000078128-26-000056-1",3382,84690.5,131153.96,"energy",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"OKLO","Oklo Inc.",{"ticker":143,"issuerName":144},"FANG","Diamondback Energy, Inc.",{"ticker":146,"issuerName":147},"AWR","AMERICAN STATES WATER CO",{"ticker":149,"issuerName":150},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":152,"issuerName":153},"PBF","PBF Energy Inc.",{"ticker":155,"issuerName":156},"VST","Vistra Corp.",{"count":158,"fetchedAt":159,"source":160},16,"2026-08-03T21:13:16.116Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},11302773939.760414,"fresh","2026-07-31",3,"2026-04-27",{"count":169,"fetchedAt":170,"source":160},1,"2026-08-03T21:13:16.118Z",{"data":172,"meta":184},{"ticker":32,"ceo":173,"industry":174,"fullTimeEmployees":175,"ipoDate":176,"country":177,"state":178,"city":179,"website":180,"exchangeShort":25,"marketCap":25,"beta":181,"range52w":182,"fetchedAt":183},"Christopher H. Franklin","Regulated Water",3291,"1980-03-17","US","PA","Bryn Mawr","https:\u002F\u002Fwww.essential.co",0.65,"36.11-42.37","2026-06-25T06:00:34.140Z",{"count":169,"fetchedAt":170,"source":160},{"data":186,"meta":188},{"ticker":32,"points":187},[],{"count":169,"fetchedAt":170,"source":160},{"data":190,"meta":1483},{"congressTrades":191,"insiderTrades":192,"priceHistory":209,"ticker":32},[],[193,194,195,196,197,198,199,200,201,202,203,204,205,206,207,208],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":42,"sharesOwnedAfter":55,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":57,"formType":52,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":62,"formType":52,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":67,"formType":52,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":72,"formType":52,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":76,"filingId":77,"formType":78,"originalSubmissionDate":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":87,"formType":78,"originalSubmissionDate":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":95,"formType":78,"originalSubmissionDate":79,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":102,"formType":78,"originalSubmissionDate":79,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":92,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":107,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":114,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":92,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":119,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":122,"formType":78,"originalSubmissionDate":79,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":120,"shares":116,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":92,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":126,"formType":78,"originalSubmissionDate":79,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":133,"formType":78,"originalSubmissionDate":79,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":92,"transactionDate":85},[210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,633,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,790,793,795,797,800,803,806,809,812,815,817,820,823,825,828,831,834,837,839,842,845,848,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,902,905,908,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,994,997,1000,1002,1004,1006,1009,1011,1014,1016,1019,1021,1024,1027,1030,1033,1035,1037,1040,1042,1045,1048,1050,1053,1056,1058,1061,1063,1066,1068,1071,1073,1076,1078,1081,1084,1087,1089,1091,1094,1096,1099,1101,1103,1105,1107,1110,1113,1116,1118,1120,1123,1126,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1156,1158,1160,1163,1165,1167,1169,1172,1174,1176,1179,1182,1185,1188,1191,1194,1196,1199,1201,1204,1207,1209,1211,1213,1216,1219,1222,1225,1228,1231,1234,1236,1238,1241,1244,1246,1249,1251,1253,1255,1257,1260,1262,1265,1268,1271,1274,1277,1280,1282,1284,1287,1289,1291,1293,1296,1298,1301,1303,1306,1308,1310,1313,1315,1317,1320,1323,1326,1329,1331,1333,1336,1338,1341,1344,1346,1348,1350,1353,1356,1359,1362,1365,1367,1370,1373,1375,1378,1381,1383,1386,1389,1392,1395,1398,1400,1402,1404,1407,1409,1412,1415,1418,1420,1422,1424,1427,1429,1431,1433,1435,1437,1439,1442,1444,1446,1449,1451,1453,1455,1457,1460,1463,1466,1468,1471,1474,1476,1479,1481],{"date":211,"close":212},"2021-08-06",50.5099983215332,{"date":214,"close":215},"2021-08-13",49.27000045776367,{"date":217,"close":218},"2021-08-20",49.130001068115234,{"date":220,"close":221},"2021-08-27",48.709999084472656,{"date":223,"close":224},"2021-09-03",49.43000030517578,{"date":226,"close":227},"2021-09-10",48.5099983215332,{"date":229,"close":230},"2021-09-17",46.439998626708984,{"date":232,"close":233},"2021-09-24",47.16999816894531,{"date":235,"close":236},"2021-10-01",46.25,{"date":238,"close":239},"2021-10-08",46.36000061035156,{"date":241,"close":242},"2021-10-15",47.47999954223633,{"date":244,"close":245},"2021-10-22",46.91999816894531,{"date":247,"close":248},"2021-10-29",47.06999969482422,{"date":250,"close":251},"2021-11-05",47.630001068115234,{"date":253,"close":254},"2021-11-12",47.130001068115234,{"date":256,"close":257},"2021-11-19",48.56999969482422,{"date":259,"close":260},"2021-11-26",47.2400016784668,{"date":262,"close":263},"2021-12-03",48.47999954223633,{"date":265,"close":266},"2021-12-10",50.439998626708984,{"date":268,"close":269},"2021-12-17",51.529998779296875,{"date":271,"close":272},"2021-12-23",52.220001220703125,{"date":274,"close":275},"2021-12-31",53.689998626708984,{"date":277,"close":278},"2022-01-07",52.18000030517578,{"date":280,"close":281},"2022-01-14",49.40999984741211,{"date":283,"close":284},"2022-01-21",48.130001068115234,{"date":286,"close":287},"2022-01-28",47.650001525878906,{"date":289,"close":290},"2022-02-04",47.27000045776367,{"date":292,"close":293},"2022-02-11",45.779998779296875,{"date":295,"close":296},"2022-02-18",45.52000045776367,{"date":298,"close":299},"2022-02-25",47.369998931884766,{"date":301,"close":302},"2022-03-04",48.79999923706055,{"date":304,"close":305},"2022-03-11",46.7400016784668,{"date":307,"close":308},"2022-03-18",48.08000183105469,{"date":310,"close":311},"2022-03-25",49.95000076293945,{"date":313,"close":314},"2022-04-01",52.59000015258789,{"date":316,"close":317},"2022-04-08",51.470001220703125,{"date":319,"close":320},"2022-04-14",49.83000183105469,{"date":322,"close":227},"2022-04-22",{"date":324,"close":325},"2022-04-29",44.7599983215332,{"date":327,"close":328},"2022-05-06",44.61000061035156,{"date":330,"close":331},"2022-05-13",45.349998474121094,{"date":333,"close":334},"2022-05-20",46.099998474121094,{"date":336,"close":337},"2022-05-27",46.40999984741211,{"date":339,"close":340},"2022-06-03",47.15999984741211,{"date":342,"close":343},"2022-06-10",45.619998931884766,{"date":345,"close":346},"2022-06-17",41.58000183105469,{"date":348,"close":349},"2022-06-24",45.959999084472656,{"date":351,"close":352},"2022-07-01",47.439998626708984,{"date":354,"close":355},"2022-07-08",46.45000076293945,{"date":357,"close":358},"2022-07-15",47.52000045776367,{"date":360,"close":361},"2022-07-22",48.68000030517578,{"date":363,"close":364},"2022-07-29",51.939998626708984,{"date":366,"close":367},"2022-08-05",50.72999954223633,{"date":369,"close":370},"2022-08-12",51.91999816894531,{"date":372,"close":373},"2022-08-19",51.75,{"date":375,"close":376},"2022-08-26",50.279998779296875,{"date":378,"close":379},"2022-09-02",49.15999984741211,{"date":381,"close":382},"2022-09-09",47.810001373291016,{"date":384,"close":385},"2022-09-16",45.56999969482422,{"date":387,"close":388},"2022-09-23",44.34000015258789,{"date":390,"close":391},"2022-09-30",41.380001068115234,{"date":393,"close":394},"2022-10-07",40.540000915527344,{"date":396,"close":397},"2022-10-14",39.90999984741211,{"date":399,"close":400},"2022-10-21",40.88999938964844,{"date":402,"close":403},"2022-10-28",44.18000030517578,{"date":405,"close":406},"2022-11-04",44.209999084472656,{"date":408,"close":409},"2022-11-11",46.56999969482422,{"date":411,"close":412},"2022-11-18",47.119998931884766,{"date":414,"close":415},"2022-11-25",48.66999816894531,{"date":417,"close":418},"2022-12-02",48.31999969482422,{"date":420,"close":421},"2022-12-09",48.22999954223633,{"date":423,"close":424},"2022-12-16",46.5,{"date":426,"close":427},"2022-12-23",47.56999969482422,{"date":429,"close":430},"2022-12-30",47.72999954223633,{"date":432,"close":433},"2023-01-06",48.810001373291016,{"date":435,"close":436},"2023-01-13",48.790000915527344,{"date":438,"close":439},"2023-01-20",46.540000915527344,{"date":441,"close":442},"2023-01-27",47.060001373291016,{"date":444,"close":445},"2023-02-03",46.900001525878906,{"date":447,"close":448},"2023-02-10",45.65999984741211,{"date":450,"close":451},"2023-02-17",46.150001525878906,{"date":453,"close":454},"2023-02-24",44.400001525878906,{"date":456,"close":457},"2023-03-03",42.0099983215332,{"date":459,"close":460},"2023-03-10",41.68000030517578,{"date":462,"close":463},"2023-03-17",42.560001373291016,{"date":465,"close":466},"2023-03-24",42.11000061035156,{"date":468,"close":469},"2023-03-31",43.650001525878906,{"date":471,"close":472},"2023-04-06",45.029998779296875,{"date":474,"close":475},"2023-04-14",43.189998626708984,{"date":477,"close":478},"2023-04-21",43.689998626708984,{"date":480,"close":481},"2023-04-28",42.70000076293945,{"date":483,"close":484},"2023-05-05",43.06999969482422,{"date":486,"close":487},"2023-05-12",42.529998779296875,{"date":489,"close":490},"2023-05-19",40.25,{"date":492,"close":493},"2023-05-26",40.61000061035156,{"date":495,"close":496},"2023-06-02",40.939998626708984,{"date":498,"close":499},"2023-06-09",41.61000061035156,{"date":501,"close":502},"2023-06-16",41.43000030517578,{"date":504,"close":505},"2023-06-23",40.0099983215332,{"date":507,"close":397},"2023-06-30",{"date":509,"close":510},"2023-07-07",39.150001525878906,{"date":512,"close":513},"2023-07-14",41.18000030517578,{"date":515,"close":516},"2023-07-21",43.099998474121094,{"date":518,"close":519},"2023-07-28",42.13999938964844,{"date":521,"close":522},"2023-08-04",40.65999984741211,{"date":524,"close":525},"2023-08-11",39.43000030517578,{"date":527,"close":528},"2023-08-18",37.5099983215332,{"date":530,"close":531},"2023-08-25",37.380001068115234,{"date":533,"close":534},"2023-09-01",36.689998626708984,{"date":536,"close":537},"2023-09-08",36.619998931884766,{"date":539,"close":540},"2023-09-15",37.70000076293945,{"date":542,"close":543},"2023-09-22",36.2599983215332,{"date":545,"close":546},"2023-09-29",34.33000183105469,{"date":548,"close":549},"2023-10-06",33.189998626708984,{"date":551,"close":552},"2023-10-13",33.47999954223633,{"date":554,"close":555},"2023-10-20",32.91999816894531,{"date":557,"close":558},"2023-10-27",33.279998779296875,{"date":560,"close":561},"2023-11-03",35.81999969482422,{"date":563,"close":564},"2023-11-10",33.66999816894531,{"date":566,"close":567},"2023-11-17",35.56999969482422,{"date":569,"close":570},"2023-11-24",35.33000183105469,{"date":572,"close":573},"2023-12-01",36.029998779296875,{"date":575,"close":576},"2023-12-08",36,{"date":578,"close":579},"2023-12-15",36.09000015258789,{"date":581,"close":582},"2023-12-22",37.13999938964844,{"date":584,"close":585},"2023-12-29",37.349998474121094,{"date":587,"close":588},"2024-01-05",37.689998626708984,{"date":590,"close":591},"2024-01-12",38.369998931884766,{"date":593,"close":594},"2024-01-19",36.83000183105469,{"date":596,"close":597},"2024-01-26",36.59000015258789,{"date":599,"close":600},"2024-02-02",36.16999816894531,{"date":602,"close":603},"2024-02-09",35.29999923706055,{"date":605,"close":606},"2024-02-16",36.189998626708984,{"date":608,"close":609},"2024-02-23",35.130001068115234,{"date":611,"close":612},"2024-03-01",34.86000061035156,{"date":614,"close":615},"2024-03-08",35.45000076293945,{"date":617,"close":576},"2024-03-15",{"date":619,"close":620},"2024-03-22",36.630001068115234,{"date":622,"close":623},"2024-03-28",37.04999923706055,{"date":625,"close":626},"2024-04-05",35.83000183105469,{"date":628,"close":629},"2024-04-12",34.36000061035156,{"date":631,"close":632},"2024-04-19",35.439998626708984,{"date":634,"close":579},"2024-04-26",{"date":636,"close":637},"2024-05-03",37.779998779296875,{"date":639,"close":640},"2024-05-10",39.2400016784668,{"date":642,"close":643},"2024-05-17",39.66999816894531,{"date":645,"close":646},"2024-05-24",37.22999954223633,{"date":648,"close":649},"2024-05-31",37.72999954223633,{"date":651,"close":652},"2024-06-07",36.970001220703125,{"date":654,"close":655},"2024-06-14",37.130001068115234,{"date":657,"close":646},"2024-06-21",{"date":659,"close":660},"2024-06-28",37.33000183105469,{"date":662,"close":663},"2024-07-05",37.4900016784668,{"date":665,"close":666},"2024-07-12",40.43000030517578,{"date":668,"close":669},"2024-07-19",40.720001220703125,{"date":671,"close":672},"2024-07-26",40.709999084472656,{"date":674,"close":675},"2024-08-02",41.4900016784668,{"date":677,"close":678},"2024-08-09",39.5099983215332,{"date":680,"close":681},"2024-08-16",39.689998626708984,{"date":683,"close":640},"2024-08-23",{"date":685,"close":686},"2024-08-30",38.9900016784668,{"date":688,"close":689},"2024-09-06",38.86000061035156,{"date":691,"close":692},"2024-09-13",39.33000183105469,{"date":694,"close":695},"2024-09-20",38,{"date":697,"close":698},"2024-09-27",38.400001525878906,{"date":700,"close":701},"2024-10-04",38.25,{"date":703,"close":704},"2024-10-11",39.15999984741211,{"date":706,"close":707},"2024-10-18",40.54999923706055,{"date":709,"close":710},"2024-10-25",38.84000015258789,{"date":712,"close":713},"2024-11-01",38.2400016784668,{"date":715,"close":643},"2024-11-08",{"date":717,"close":718},"2024-11-15",38.599998474121094,{"date":720,"close":721},"2024-11-22",39.529998779296875,{"date":723,"close":724},"2024-11-29",40.029998779296875,{"date":726,"close":727},"2024-12-06",38.939998626708984,{"date":729,"close":730},"2024-12-13",38.689998626708984,{"date":732,"close":733},"2024-12-20",36.36000061035156,{"date":735,"close":736},"2024-12-27",36.459999084472656,{"date":738,"close":739},"2025-01-03",36.15999984741211,{"date":741,"close":742},"2025-01-10",34.08000183105469,{"date":744,"close":745},"2025-01-17",35.0099983215332,{"date":747,"close":748},"2025-01-24",33.4900016784668,{"date":750,"close":751},"2025-01-31",35.47999954223633,{"date":753,"close":754},"2025-02-07",35.15999984741211,{"date":756,"close":757},"2025-02-14",35.20000076293945,{"date":759,"close":760},"2025-02-21",36.54999923706055,{"date":762,"close":763},"2025-02-28",37.97999954223633,{"date":765,"close":766},"2025-03-07",39.810001373291016,{"date":768,"close":769},"2025-03-14",39.5,{"date":771,"close":772},"2025-03-21",38.5099983215332,{"date":774,"close":775},"2025-03-28",39.290000915527344,{"date":777,"close":778},"2025-04-04",39.560001373291016,{"date":780,"close":781},"2025-04-11",39.369998931884766,{"date":783,"close":784},"2025-04-17",40.529998779296875,{"date":786,"close":787},"2025-04-25",40.119998931884766,{"date":789,"close":672},"2025-05-02",{"date":791,"close":792},"2025-05-09",40.7599983215332,{"date":794,"close":689},"2025-05-16",{"date":796,"close":689},"2025-05-23",{"date":798,"close":799},"2025-05-30",38.529998779296875,{"date":801,"close":802},"2025-06-06",37.650001525878906,{"date":804,"close":805},"2025-06-13",38.04999923706055,{"date":807,"close":808},"2025-06-20",37.34000015258789,{"date":810,"close":811},"2025-06-27",36.91999816894531,{"date":813,"close":814},"2025-07-03",36.779998779296875,{"date":816,"close":660},"2025-07-11",{"date":818,"close":819},"2025-07-18",37.400001525878906,{"date":821,"close":822},"2025-07-25",37.099998474121094,{"date":824,"close":811},"2025-07-30",{"date":826,"close":827},"2025-07-31",36.79999923706055,{"date":829,"close":830},"2025-08-01",38.18000030517578,{"date":832,"close":833},"2025-08-04",38.33000183105469,{"date":835,"close":836},"2025-08-05",37.90999984741211,{"date":838,"close":836},"2025-08-06",{"date":840,"close":841},"2025-08-07",38.43000030517578,{"date":843,"close":844},"2025-08-08",38.779998779296875,{"date":846,"close":847},"2025-08-11",39.02000045776367,{"date":849,"close":844},"2025-08-12",{"date":851,"close":852},"2025-08-13",39.16999816894531,{"date":854,"close":855},"2025-08-14",39.06999969482422,{"date":857,"close":858},"2025-08-15",39.18000030517578,{"date":860,"close":861},"2025-08-18",38.65999984741211,{"date":863,"close":864},"2025-08-19",39.20000076293945,{"date":866,"close":867},"2025-08-20",39.27000045776367,{"date":869,"close":870},"2025-08-21",39.220001220703125,{"date":872,"close":873},"2025-08-22",39.619998931884766,{"date":875,"close":876},"2025-08-25",39.09000015258789,{"date":878,"close":879},"2025-08-26",39.029998779296875,{"date":881,"close":882},"2025-08-27",39.83000183105469,{"date":884,"close":885},"2025-08-28",39.65999984741211,{"date":887,"close":678},"2025-08-29",{"date":889,"close":890},"2025-09-02",38.83000183105469,{"date":892,"close":893},"2025-09-03",38.63999938964844,{"date":895,"close":896},"2025-09-04",39,{"date":898,"close":899},"2025-09-05",39.349998474121094,{"date":901,"close":591},"2025-09-08",{"date":903,"close":904},"2025-09-09",38.279998779296875,{"date":906,"close":907},"2025-09-10",37.970001220703125,{"date":909,"close":713},"2025-09-11",{"date":911,"close":912},"2025-09-12",38.310001373291016,{"date":914,"close":915},"2025-09-15",37.79999923706055,{"date":917,"close":918},"2025-09-16",37.29999923706055,{"date":920,"close":921},"2025-09-17",37.310001373291016,{"date":923,"close":924},"2025-09-18",37.209999084472656,{"date":926,"close":927},"2025-09-19",37.02000045776367,{"date":929,"close":930},"2025-09-22",37.040000915527344,{"date":932,"close":933},"2025-09-23",37.529998779296875,{"date":935,"close":915},"2025-09-24",{"date":937,"close":938},"2025-09-25",37.790000915527344,{"date":940,"close":941},"2025-09-26",38.630001068115234,{"date":943,"close":944},"2025-09-29",39.119998931884766,{"date":946,"close":947},"2025-09-30",39.900001525878906,{"date":949,"close":950},"2025-10-01",38.81999969482422,{"date":952,"close":953},"2025-10-02",38.56999969482422,{"date":955,"close":956},"2025-10-03",39.380001068115234,{"date":958,"close":959},"2025-10-06",40.06999969482422,{"date":961,"close":962},"2025-10-07",40.630001068115234,{"date":964,"close":965},"2025-10-08",41.040000915527344,{"date":967,"close":968},"2025-10-09",40.470001220703125,{"date":970,"close":672},"2025-10-10",{"date":972,"close":973},"2025-10-13",39.779998779296875,{"date":975,"close":976},"2025-10-14",39.95000076293945,{"date":978,"close":979},"2025-10-15",40.66999816894531,{"date":981,"close":982},"2025-10-16",41.34000015258789,{"date":984,"close":985},"2025-10-17",41.25,{"date":987,"close":988},"2025-10-20",41.93000030517578,{"date":990,"close":991},"2025-10-21",41.689998626708984,{"date":993,"close":991},"2025-10-22",{"date":995,"close":996},"2025-10-23",41.29999923706055,{"date":998,"close":999},"2025-10-24",41.209999084472656,{"date":1001,"close":962},"2025-10-27",{"date":1003,"close":707},"2025-10-28",{"date":1005,"close":852},"2025-10-29",{"date":1007,"close":1008},"2025-10-30",38.790000915527344,{"date":1010,"close":879},"2025-10-31",{"date":1012,"close":1013},"2025-11-03",38.08000183105469,{"date":1015,"close":698},"2025-11-04",{"date":1017,"close":1018},"2025-11-05",39.68000030517578,{"date":1020,"close":678},"2025-11-06",{"date":1022,"close":1023},"2025-11-07",39.650001525878906,{"date":1025,"close":1026},"2025-11-10",39.2599983215332,{"date":1028,"close":1029},"2025-11-11",39.459999084472656,{"date":1031,"close":1032},"2025-11-12",39.08000183105469,{"date":1034,"close":976},"2025-11-13",{"date":1036,"close":643},"2025-11-14",{"date":1038,"close":1039},"2025-11-17",39.939998626708984,{"date":1041,"close":510},"2025-11-18",{"date":1043,"close":1044},"2025-11-19",38.290000915527344,{"date":1046,"close":1047},"2025-11-20",38.66999816894531,{"date":1049,"close":787},"2025-11-21",{"date":1051,"close":1052},"2025-11-24",39.93000030517578,{"date":1054,"close":1055},"2025-11-25",39.52000045776367,{"date":1057,"close":1026},"2025-11-26",{"date":1059,"close":1060},"2025-11-28",39.59000015258789,{"date":1062,"close":781},"2025-12-01",{"date":1064,"close":1065},"2025-12-02",38.849998474121094,{"date":1067,"close":689},"2025-12-03",{"date":1069,"close":1070},"2025-12-04",37.900001525878906,{"date":1072,"close":695},"2025-12-05",{"date":1074,"close":1075},"2025-12-08",37.459999084472656,{"date":1077,"close":646},"2025-12-09",{"date":1079,"close":1080},"2025-12-10",37.15999984741211,{"date":1082,"close":1083},"2025-12-11",37.66999816894531,{"date":1085,"close":1086},"2025-12-12",37.95000076293945,{"date":1088,"close":841},"2025-12-15",{"date":1090,"close":912},"2025-12-16",{"date":1092,"close":1093},"2025-12-17",39.0099983215332,{"date":1095,"close":1047},"2025-12-18",{"date":1097,"close":1098},"2025-12-19",37.93000030517578,{"date":1100,"close":953},"2025-12-22",{"date":1102,"close":841},"2025-12-23",{"date":1104,"close":953},"2025-12-24",{"date":1106,"close":953},"2025-12-26",{"date":1108,"close":1109},"2025-12-29",38.709999084472656,{"date":1111,"close":1112},"2025-12-30",38.45000076293945,{"date":1114,"close":1115},"2025-12-31",38.36000061035156,{"date":1117,"close":1047},"2026-01-02",{"date":1119,"close":938},"2026-01-05",{"date":1121,"close":1122},"2026-01-06",38.47999954223633,{"date":1124,"close":1125},"2026-01-07",38.02000045776367,{"date":1127,"close":1122},"2026-01-08",{"date":1129,"close":1130},"2026-01-09",38.31999969482422,{"date":1132,"close":510},"2026-01-12",{"date":1134,"close":1135},"2026-01-13",39.189998626708984,{"date":1137,"close":1138},"2026-01-14",39.720001220703125,{"date":1140,"close":1141},"2026-01-15",40,{"date":1143,"close":1144},"2026-01-16",39.81999969482422,{"date":1146,"close":1147},"2026-01-20",39.31999969482422,{"date":1149,"close":1150},"2026-01-21",39.22999954223633,{"date":1152,"close":1153},"2026-01-22",39.599998474121094,{"date":1155,"close":1135},"2026-01-23",{"date":1157,"close":1147},"2026-01-26",{"date":1159,"close":867},"2026-01-27",{"date":1161,"close":1162},"2026-01-28",38.099998474121094,{"date":1164,"close":1109},"2026-01-29",{"date":1166,"close":1008},"2026-01-30",{"date":1168,"close":701},"2026-02-02",{"date":1170,"close":1171},"2026-02-03",37.88999938964844,{"date":1173,"close":819},"2026-02-04",{"date":1175,"close":588},"2026-02-05",{"date":1177,"close":1178},"2026-02-06",37.41999816894531,{"date":1180,"close":1181},"2026-02-09",36.869998931884766,{"date":1183,"close":1184},"2026-02-10",37.65999984741211,{"date":1186,"close":1187},"2026-02-11",37.439998626708984,{"date":1189,"close":1190},"2026-02-12",38.58000183105469,{"date":1192,"close":1193},"2026-02-13",39.72999954223633,{"date":1195,"close":1153},"2026-02-17",{"date":1197,"close":1198},"2026-02-18",38.959999084472656,{"date":1200,"close":876},"2026-02-19",{"date":1202,"close":1203},"2026-02-20",38.68000030517578,{"date":1205,"close":1206},"2026-02-23",39.279998779296875,{"date":79,"close":1208},39.7599983215332,{"date":1210,"close":947},"2026-02-25",{"date":1212,"close":973},"2026-02-26",{"date":1214,"close":1215},"2026-02-27",39.970001220703125,{"date":1217,"close":1218},"2026-03-02",40.150001525878906,{"date":1220,"close":1221},"2026-03-03",40.11000061035156,{"date":1223,"close":1224},"2026-03-04",40.2400016784668,{"date":1226,"close":1227},"2026-03-05",39.58000183105469,{"date":1229,"close":1230},"2026-03-06",40.349998474121094,{"date":1232,"close":1233},"2026-03-09",40.849998474121094,{"date":1235,"close":678},"2026-03-10",{"date":1237,"close":1208},"2026-03-11",{"date":1239,"close":1240},"2026-03-12",41.060001373291016,{"date":1242,"close":1243},"2026-03-13",41.650001525878906,{"date":1245,"close":965},"2026-03-16",{"date":1247,"close":1248},"2026-03-17",40.81999969482422,{"date":1250,"close":979},"2026-03-18",{"date":1252,"close":968},"2026-03-19",{"date":1254,"close":1052},"2026-03-20",{"date":1256,"close":1141},"2026-03-23",{"date":1258,"close":1259},"2026-03-24",39.70000076293945,{"date":1261,"close":1023},"2026-03-25",{"date":1263,"close":1264},"2026-03-26",40.790000915527344,{"date":1266,"close":1267},"2026-03-27",40.34000015258789,{"date":1269,"close":1270},"2026-03-30",41.04999923706055,{"date":1272,"close":1273},"2026-03-31",40.27000045776367,{"date":1275,"close":1276},"2026-04-01",40.63999938964844,{"date":1278,"close":1279},"2026-04-02",41.08000183105469,{"date":1281,"close":400},"2026-04-06",{"date":1283,"close":968},"2026-04-07",{"date":1285,"close":1286},"2026-04-08",40.31999969482422,{"date":1288,"close":1240},"2026-04-09",{"date":1290,"close":522},"2026-04-10",{"date":1292,"close":1060},"2026-04-13",{"date":1294,"close":1295},"2026-04-14",39.470001220703125,{"date":1297,"close":1190},"2026-04-15",{"date":1299,"close":1300},"2026-04-16",38.720001220703125,{"date":1302,"close":896},"2026-04-17",{"date":1304,"close":1305},"2026-04-20",39.790000915527344,{"date":1307,"close":864},"2026-04-21",{"date":1309,"close":1198},"2026-04-22",{"date":1311,"close":1312},"2026-04-23",40.33000183105469,{"date":1314,"close":1055},"2026-04-24",{"date":167,"close":1316},39.40999984741211,{"date":1318,"close":1319},"2026-04-28",39.630001068115234,{"date":1321,"close":1322},"2026-04-29",39.4900016784668,{"date":1324,"close":1325},"2026-04-30",38.20000076293945,{"date":1327,"close":1328},"2026-05-01",38.029998779296875,{"date":1330,"close":1086},"2026-05-04",{"date":1332,"close":663},"2026-05-05",{"date":1334,"close":1335},"2026-05-06",37.540000915527344,{"date":1337,"close":540},"2026-05-07",{"date":1339,"close":1340},"2026-05-08",37.470001220703125,{"date":1342,"close":1343},"2026-05-11",37.56999969482422,{"date":1345,"close":763},"2026-05-12",{"date":1347,"close":1070},"2026-05-13",{"date":1349,"close":528},"2026-05-14",{"date":1351,"close":1352},"2026-05-15",37.0099983215332,{"date":1354,"close":1355},"2026-05-18",37.2400016784668,{"date":1357,"close":1358},"2026-05-19",37.11000061035156,{"date":1360,"close":1361},"2026-05-20",36.540000915527344,{"date":1363,"close":1364},"2026-05-21",36.9900016784668,{"date":1366,"close":1187},"2026-05-22",{"date":1368,"close":1369},"2026-05-26",37.150001525878906,{"date":1371,"close":1372},"2026-05-27",37.08000183105469,{"date":1374,"close":534},"2026-05-28",{"date":1376,"close":1377},"2026-05-29",36.88999938964844,{"date":1379,"close":1380},"2026-06-01",36.25,{"date":1382,"close":930},"2026-06-02",{"date":1384,"close":1385},"2026-06-03",37,{"date":1387,"close":1388},"2026-06-04",36.75,{"date":1390,"close":1391},"2026-06-05",37.36000061035156,{"date":1393,"close":1394},"2026-06-08",36.650001525878906,{"date":1396,"close":1397},"2026-06-09",37.52000045776367,{"date":1399,"close":1343},"2026-06-10",{"date":1401,"close":582},"2026-06-11",{"date":1403,"close":528},"2026-06-12",{"date":1405,"close":1406},"2026-06-15",37.560001373291016,{"date":1408,"close":836},"2026-06-16",{"date":1410,"close":1411},"2026-06-17",36.95000076293945,{"date":1413,"close":1414},"2026-06-18",36.70000076293945,{"date":1416,"close":1417},"2026-06-22",36.68000030517578,{"date":46,"close":1419},37.290000915527344,{"date":1421,"close":637},"2026-06-24",{"date":1423,"close":1098},"2026-06-25",{"date":1425,"close":1426},"2026-06-26",38.650001525878906,{"date":1428,"close":841},"2026-06-29",{"date":1430,"close":912},"2026-06-30",{"date":1432,"close":1328},"2026-07-01",{"date":1434,"close":956},"2026-07-02",{"date":1436,"close":861},"2026-07-06",{"date":1438,"close":1032},"2026-07-07",{"date":1440,"close":1441},"2026-07-08",38.7599983215332,{"date":1443,"close":799},"2026-07-09",{"date":1445,"close":1190},"2026-07-10",{"date":1447,"close":1448},"2026-07-13",38.59000015258789,{"date":1450,"close":1448},"2026-07-14",{"date":1452,"close":1098},"2026-07-15",{"date":1454,"close":1295},"2026-07-16",{"date":1456,"close":681},"2026-07-17",{"date":1458,"close":1459},"2026-07-20",39.38999938964844,{"date":1461,"close":1462},"2026-07-21",38.91999816894531,{"date":1464,"close":1465},"2026-07-22",39.400001525878906,{"date":1467,"close":1060},"2026-07-23",{"date":1469,"close":1470},"2026-07-24",39.61000061035156,{"date":1472,"close":1473},"2026-07-27",39.540000915527344,{"date":1475,"close":672},"2026-07-28",{"date":1477,"close":1478},"2026-07-29",40.70000076293945,{"date":1480,"close":1230},"2026-07-30",{"date":165,"close":1482},39.849998474121094,{"count":169,"fetchedAt":1484,"source":160},"2026-08-03T21:13:16.126Z",1785791596053]