[{"data":1,"prerenderedAt":1572},["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,"$f-M8tEwbuZPg6JGrEjqzj5HSQ9tkDvCcrSt0oFLKDNBo":25,"ticker-mcap-A":164,"ticker-earnings-A":174,"ticker-reddit-A":37,"ticker-profile-A":179,"ticker-congress-A":194,"i-lucide:info":1570},{"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,{"data":26,"meta":160},{"identity":27,"transactions":32,"sectorSlug":140,"relatedTickers":141},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1090872","AGILENT TECHNOLOGIES, INC.","Healthcare","A",[33,50,61,76,85,95,105,115,120,125,130,135],{"cik":28,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0001090872-26-000060-0","4",null,"KIRKWOOD JONAH PREVOST","Senior Vice President","D",136.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045649\u002F000109087226000060\u002F0001090872-26-000060-index.htm",30,14108,4080.2999999999997,"F","2026-06-26","Tax withholding","non-discretionary",{"cik":28,"filedAt":51,"filingId":52,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-05T00:00:00.000Z","0001090872-26-000058-0","MCDONNELL PADRAIG","President and CEO",137.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811108\u002F000109087226000058\u002F0001090872-26-000058-index.htm",418,65842,57433.200000000004,"2026-06-03",{"cik":28,"filedAt":62,"filingId":63,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-06-02T00:00:00.000Z","0001090872-26-000057-0","Dolsten Mikael","",135.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437590\u002F000109087226000057\u002F0001090872-26-000057-index.htm",1600,5548.385,216671.99999999997,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":37,"isFirstFiling":24,"priorFilingDate":37},{"cik":28,"filedAt":77,"filingId":78,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":31,"transactionDate":83,"intentLabel":84,"signalQuality":49},"2026-05-21T00:00:00.000Z","0001090872-26-000046-0","Buckner Michael Steven","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131899\u002F000109087226000046\u002F0001090872-26-000046-index.htm",8872,8887,"2026-05-19","Stock award",{"cik":28,"filedAt":86,"filingId":87,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94,"intentLabel":48,"signalQuality":49},"2026-05-12T00:00:00.000Z","0001090872-26-000045-0","MAY SIMON",115.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900904\u002F000109087226000045\u002F0001090872-26-000045-index.htm",368,14015.487,42548.16,"2026-05-08",{"cik":28,"filedAt":96,"filingId":97,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":104,"intentLabel":48,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001090872-26-000040-0","Henson Meghan",113.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839411\u002F000109087226000040\u002F0001090872-26-000040-index.htm",153,6890,17438.940000000002,"2026-03-31",{"cik":28,"filedAt":106,"filingId":107,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":31,"transactionDate":114,"intentLabel":84,"signalQuality":49},"2026-03-23T00:00:00.000Z","0001090872-26-000036-0","SCANGOS GEORGE A",111.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202102\u002F000109087226000036\u002F0001090872-26-000036-index.htm",2158,22800.047,241156.5,"2026-03-19",{"cik":28,"filedAt":106,"filingId":116,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":31,"transactionDate":114,"intentLabel":84,"signalQuality":49},"0001090872-26-000036-1",1057,23857.047,118119.75,{"cik":28,"filedAt":106,"filingId":121,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":111,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":31,"transactionDate":114,"intentLabel":84,"signalQuality":49},"0001090872-26-000034-0","Soriot Pascal","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789597\u002F000109087226000034\u002F0001090872-26-000034-index.htm",3331,{"cik":28,"filedAt":106,"filingId":126,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":114,"intentLabel":48,"signalQuality":49},"0001090872-26-000034-1",648,2683,72414,{"cik":28,"filedAt":106,"filingId":131,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":133,"shares":111,"sharesOwnedAfter":134,"totalValue":113,"transactionCode":31,"transactionDate":114,"intentLabel":84,"signalQuality":49},"0001090872-26-000037-0","BRAWLEY OTIS W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213029\u002F000109087226000037\u002F0001090872-26-000037-index.htm",12985.623,{"cik":28,"filedAt":106,"filingId":136,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":31,"transactionDate":114,"intentLabel":84,"signalQuality":49},"0001090872-26-000037-1",888,13873.623,99234,"healthcare",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":146,"issuerName":147},"LLY","ELI LILLY & Co",{"ticker":149,"issuerName":150},"NTRA","Natera, Inc.",{"ticker":152,"issuerName":153},"KYMR","Kymera Therapeutics, Inc.",{"ticker":155,"issuerName":156},"GH","Guardant Health, Inc.",{"ticker":158,"issuerName":159},"PTCT","PTC THERAPEUTICS, INC.",{"count":161,"fetchedAt":162,"source":163},12,"2026-07-29T02:05:45.856Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},39136596548.67334,"fresh","2026-07-24",5,"2026-05-27",{"count":172,"fetchedAt":173,"source":163},1,"2026-07-29T02:05:45.974Z",{"data":175,"meta":177},{"ticker":31,"points":176},[],{"count":172,"fetchedAt":178,"source":163},"2026-07-29T02:05:45.982Z",{"data":180,"meta":192},{"ticker":31,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":37,"marketCap":37,"beta":189,"range52w":190,"fetchedAt":191},"Padraig McDonnell","Medical - Diagnostics & Research",18100,"1999-11-18","US","CA","Santa Clara","https:\u002F\u002Fwww.agilent.com",1.255,"108.35-160.27","2026-07-16T08:03:50.910Z",{"count":172,"fetchedAt":193,"source":163},"2026-07-29T02:05:46.243Z",{"data":195,"meta":1568},{"congressTrades":196,"insiderTrades":197,"priceHistory":210,"ticker":31},[],[198,199,200,201,202,203,204,205,206,207,208,209],{"cik":28,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":28,"filedAt":51,"filingId":52,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":28,"filedAt":62,"filingId":63,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":28,"filedAt":77,"filingId":78,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":31,"transactionDate":83},{"cik":28,"filedAt":86,"filingId":87,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94},{"cik":28,"filedAt":96,"filingId":97,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":104},{"cik":28,"filedAt":106,"filingId":107,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":31,"transactionDate":114},{"cik":28,"filedAt":106,"filingId":116,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":31,"transactionDate":114},{"cik":28,"filedAt":106,"filingId":121,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":111,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":31,"transactionDate":114},{"cik":28,"filedAt":106,"filingId":126,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":114},{"cik":28,"filedAt":106,"filingId":131,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":133,"shares":111,"sharesOwnedAfter":134,"totalValue":113,"transactionCode":31,"transactionDate":114},{"cik":28,"filedAt":106,"filingId":136,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":31,"transactionDate":114},[211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1322,1325,1328,1331,1334,1337,1340,1343,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1404,1407,1410,1413,1416,1419,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1454,1457,1459,1462,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566],{"date":212,"close":213},"2021-07-30",153.22999572753906,{"date":215,"close":216},"2021-08-06",155.6999969482422,{"date":218,"close":219},"2021-08-13",159.22999572753906,{"date":221,"close":222},"2021-08-20",168.1300048828125,{"date":224,"close":225},"2021-08-27",173.80999755859375,{"date":227,"close":228},"2021-09-03",179.27999877929688,{"date":230,"close":231},"2021-09-10",177.22999572753906,{"date":233,"close":234},"2021-09-17",173.94000244140625,{"date":236,"close":237},"2021-09-24",172.39999389648438,{"date":239,"close":240},"2021-10-01",155.99000549316406,{"date":242,"close":243},"2021-10-08",152.47000122070312,{"date":245,"close":246},"2021-10-15",153.27000427246094,{"date":248,"close":249},"2021-10-22",157.97000122070312,{"date":251,"close":252},"2021-10-29",157.49000549316406,{"date":254,"close":255},"2021-11-05",156.41000366210938,{"date":257,"close":258},"2021-11-12",160.8800048828125,{"date":260,"close":261},"2021-11-19",164.3000030517578,{"date":263,"close":264},"2021-11-26",152.07000732421875,{"date":266,"close":267},"2021-12-03",149.3300018310547,{"date":269,"close":270},"2021-12-10",156.25999450683594,{"date":272,"close":273},"2021-12-17",151.4199981689453,{"date":275,"close":276},"2021-12-23",157.8000030517578,{"date":278,"close":279},"2021-12-31",159.64999389648438,{"date":281,"close":282},"2022-01-07",145.14999389648438,{"date":284,"close":285},"2022-01-14",144.67999267578125,{"date":287,"close":288},"2022-01-21",137.50999450683594,{"date":290,"close":291},"2022-01-28",137.05999755859375,{"date":293,"close":294},"2022-02-04",141.1199951171875,{"date":296,"close":297},"2022-02-11",137.1999969482422,{"date":299,"close":300},"2022-02-18",132.0500030517578,{"date":302,"close":303},"2022-02-25",133.72999572753906,{"date":305,"close":306},"2022-03-04",133.88999938964844,{"date":308,"close":309},"2022-03-11",130.30999755859375,{"date":311,"close":312},"2022-03-18",139.1199951171875,{"date":314,"close":315},"2022-03-25",135.7100067138672,{"date":317,"close":318},"2022-04-01",133.97000122070312,{"date":320,"close":321},"2022-04-08",134.8699951171875,{"date":323,"close":324},"2022-04-14",126.44000244140625,{"date":326,"close":327},"2022-04-22",121.31999969482422,{"date":329,"close":330},"2022-04-29",119.2699966430664,{"date":332,"close":333},"2022-05-06",121.08000183105469,{"date":335,"close":336},"2022-05-13",119.37999725341797,{"date":338,"close":339},"2022-05-20",125.12999725341797,{"date":341,"close":342},"2022-05-27",130.5500030517578,{"date":344,"close":345},"2022-06-03",128.49000549316406,{"date":347,"close":348},"2022-06-10",120.56999969482422,{"date":350,"close":351},"2022-06-17",112.70999908447266,{"date":353,"close":354},"2022-06-24",121.29000091552734,{"date":356,"close":357},"2022-07-01",119.20999908447266,{"date":359,"close":360},"2022-07-08",122.51000213623047,{"date":362,"close":363},"2022-07-15",118.83000183105469,{"date":365,"close":366},"2022-07-22",125.04000091552734,{"date":368,"close":369},"2022-07-29",134.10000610351562,{"date":371,"close":372},"2022-08-05",133.61000061035156,{"date":374,"close":375},"2022-08-12",133.5500030517578,{"date":377,"close":378},"2022-08-19",137.6199951171875,{"date":380,"close":381},"2022-08-26",129.8699951171875,{"date":383,"close":384},"2022-09-02",128.00999450683594,{"date":386,"close":387},"2022-09-09",137.6300048828125,{"date":389,"close":390},"2022-09-16",129.88999938964844,{"date":392,"close":393},"2022-09-23",123.4800033569336,{"date":395,"close":396},"2022-09-30",121.55000305175781,{"date":398,"close":399},"2022-10-07",127.44000244140625,{"date":401,"close":402},"2022-10-14",125.69999694824219,{"date":404,"close":405},"2022-10-21",129.8800048828125,{"date":407,"close":408},"2022-10-28",138.77000427246094,{"date":410,"close":411},"2022-11-04",136.0800018310547,{"date":413,"close":414},"2022-11-11",148.30999755859375,{"date":416,"close":417},"2022-11-18",146.19000244140625,{"date":419,"close":420},"2022-11-25",156.9600067138672,{"date":422,"close":423},"2022-12-02",155.6699981689453,{"date":425,"close":426},"2022-12-09",152.9499969482422,{"date":428,"close":429},"2022-12-16",149.3000030517578,{"date":431,"close":432},"2022-12-23",149.22999572753906,{"date":434,"close":435},"2022-12-30",149.64999389648438,{"date":437,"close":438},"2023-01-06",147.6699981689453,{"date":440,"close":441},"2023-01-13",156.9199981689453,{"date":443,"close":444},"2023-01-20",155.9199981689453,{"date":446,"close":447},"2023-01-27",155.69000244140625,{"date":449,"close":450},"2023-02-03",154.5500030517578,{"date":452,"close":453},"2023-02-10",152.5500030517578,{"date":455,"close":456},"2023-02-17",148.25999450683594,{"date":458,"close":459},"2023-02-24",141.1999969482422,{"date":461,"close":462},"2023-03-03",143.92999267578125,{"date":464,"close":465},"2023-03-10",135.72000122070312,{"date":467,"close":468},"2023-03-17",133.17999267578125,{"date":470,"close":471},"2023-03-24",131.9600067138672,{"date":473,"close":474},"2023-03-31",138.33999633789062,{"date":476,"close":477},"2023-04-06",138.02999877929688,{"date":479,"close":480},"2023-04-14",139.1999969482422,{"date":482,"close":483},"2023-04-21",138.5,{"date":485,"close":486},"2023-04-28",135.42999267578125,{"date":488,"close":489},"2023-05-05",133.3000030517578,{"date":491,"close":492},"2023-05-12",127.48999786376953,{"date":494,"close":495},"2023-05-19",128.8699951171875,{"date":497,"close":498},"2023-05-26",120.41999816894531,{"date":500,"close":501},"2023-06-02",118.22000122070312,{"date":503,"close":504},"2023-06-09",115.79000091552734,{"date":506,"close":507},"2023-06-16",121.12999725341797,{"date":509,"close":510},"2023-06-23",119.41999816894531,{"date":512,"close":513},"2023-06-30",120.25,{"date":515,"close":516},"2023-07-07",117,{"date":518,"close":519},"2023-07-14",119.75,{"date":521,"close":522},"2023-07-21",127.62000274658203,{"date":524,"close":525},"2023-07-28",126.05000305175781,{"date":527,"close":528},"2023-08-04",126.30000305175781,{"date":530,"close":531},"2023-08-11",126.86000061035156,{"date":533,"close":534},"2023-08-18",119.25,{"date":536,"close":537},"2023-08-25",119.68000030517578,{"date":539,"close":540},"2023-09-01",121.91000366210938,{"date":542,"close":543},"2023-09-08",113.98999786376953,{"date":545,"close":546},"2023-09-15",115.91000366210938,{"date":548,"close":549},"2023-09-22",111.41000366210938,{"date":551,"close":552},"2023-09-29",111.81999969482422,{"date":554,"close":555},"2023-10-06",110.63999938964844,{"date":557,"close":558},"2023-10-13",110.51000213623047,{"date":560,"close":561},"2023-10-20",109.2300033569336,{"date":563,"close":564},"2023-10-27",102.7699966430664,{"date":566,"close":567},"2023-11-03",109.0199966430664,{"date":569,"close":570},"2023-11-10",108.47000122070312,{"date":572,"close":573},"2023-11-17",113.1500015258789,{"date":575,"close":576},"2023-11-24",126.62000274658203,{"date":578,"close":579},"2023-12-01",128.7899932861328,{"date":581,"close":582},"2023-12-08",127.19999694824219,{"date":584,"close":585},"2023-12-15",136.77999877929688,{"date":587,"close":588},"2023-12-22",139.57000732421875,{"date":590,"close":591},"2023-12-29",139.02999877929688,{"date":593,"close":594},"2024-01-05",130.55999755859375,{"date":596,"close":597},"2024-01-12",130.5399932861328,{"date":599,"close":600},"2024-01-19",131.22000122070312,{"date":602,"close":603},"2024-01-26",130.99000549316406,{"date":605,"close":606},"2024-02-02",132.97000122070312,{"date":608,"close":609},"2024-02-09",133.33999633789062,{"date":611,"close":612},"2024-02-16",134.83999633789062,{"date":614,"close":615},"2024-02-23",132.02999877929688,{"date":617,"close":618},"2024-03-01",139.05999755859375,{"date":620,"close":621},"2024-03-08",147.8699951171875,{"date":623,"close":624},"2024-03-15",147.47999572753906,{"date":626,"close":627},"2024-03-22",147.4499969482422,{"date":629,"close":630},"2024-03-28",145.50999450683594,{"date":632,"close":633},"2024-04-05",144.1199951171875,{"date":635,"close":636},"2024-04-12",140.72999572753906,{"date":638,"close":639},"2024-04-19",132.72999572753906,{"date":641,"close":642},"2024-04-26",137.74000549316406,{"date":644,"close":645},"2024-05-03",139.4499969482422,{"date":647,"close":648},"2024-05-10",149.75999450683594,{"date":650,"close":651},"2024-05-17",154.22999572753906,{"date":653,"close":654},"2024-05-24",150.66000366210938,{"date":656,"close":657},"2024-05-31",130.41000366210938,{"date":659,"close":660},"2024-06-07",132.97999572753906,{"date":662,"close":663},"2024-06-14",129.85000610351562,{"date":665,"close":666},"2024-06-21",133.25,{"date":668,"close":669},"2024-06-28",129.6300048828125,{"date":671,"close":672},"2024-07-05",126.37000274658203,{"date":674,"close":675},"2024-07-12",132.22999572753906,{"date":677,"close":678},"2024-07-19",131.77999877929688,{"date":680,"close":681},"2024-07-26",137.32000732421875,{"date":683,"close":684},"2024-08-02",139.0399932861328,{"date":686,"close":687},"2024-08-09",136.89999389648438,{"date":689,"close":690},"2024-08-16",140.0399932861328,{"date":692,"close":693},"2024-08-23",140.8699951171875,{"date":695,"close":696},"2024-08-30",142.9199981689453,{"date":698,"close":297},"2024-09-06",{"date":700,"close":701},"2024-09-13",137.30999755859375,{"date":703,"close":704},"2024-09-20",140.08999633789062,{"date":706,"close":707},"2024-09-27",148.05999755859375,{"date":709,"close":710},"2024-10-04",144.97000122070312,{"date":712,"close":713},"2024-10-11",143.82000732421875,{"date":715,"close":716},"2024-10-18",138.8300018310547,{"date":718,"close":719},"2024-10-25",130.19000244140625,{"date":721,"close":722},"2024-11-01",136.8699951171875,{"date":724,"close":725},"2024-11-08",136.67999267578125,{"date":727,"close":728},"2024-11-15",127.06999969482422,{"date":730,"close":731},"2024-11-22",133.83999633789062,{"date":733,"close":734},"2024-11-29",137.97000122070312,{"date":736,"close":737},"2024-12-06",140.5800018310547,{"date":739,"close":740},"2024-12-13",139,{"date":742,"close":743},"2024-12-20",134.50999450683594,{"date":745,"close":746},"2024-12-27",135.5399932861328,{"date":748,"close":749},"2025-01-03",135.69000244140625,{"date":751,"close":752},"2025-01-10",137.47000122070312,{"date":754,"close":755},"2025-01-17",147.36000061035156,{"date":757,"close":758},"2025-01-24",151.44000244140625,{"date":760,"close":761},"2025-01-31",151.52000427246094,{"date":763,"close":764},"2025-02-07",145.2100067138672,{"date":766,"close":767},"2025-02-14",134.6699981689453,{"date":769,"close":770},"2025-02-21",135.3699951171875,{"date":772,"close":773},"2025-02-28",127.91999816894531,{"date":775,"close":776},"2025-03-07",126.69999694824219,{"date":778,"close":779},"2025-03-14",121.18000030517578,{"date":781,"close":782},"2025-03-21",120.75,{"date":784,"close":785},"2025-03-28",116.69000244140625,{"date":787,"close":788},"2025-04-04",103,{"date":790,"close":791},"2025-04-11",102.70999908447266,{"date":793,"close":794},"2025-04-17",102.4800033569336,{"date":796,"close":797},"2025-04-25",106.27999877929688,{"date":799,"close":800},"2025-05-02",108.62999725341797,{"date":802,"close":803},"2025-05-09",106.93000030517578,{"date":805,"close":806},"2025-05-16",113.7699966430664,{"date":808,"close":809},"2025-05-23",108.52999877929688,{"date":811,"close":812},"2025-05-30",111.91999816894531,{"date":814,"close":815},"2025-06-06",115.80000305175781,{"date":817,"close":818},"2025-06-13",117.08000183105469,{"date":820,"close":821},"2025-06-20",115.55999755859375,{"date":823,"close":824},"2025-06-27",119.16999816894531,{"date":826,"close":827},"2025-07-03",121.37999725341797,{"date":829,"close":830},"2025-07-11",123.27999877929688,{"date":832,"close":543},"2025-07-18",{"date":834,"close":835},"2025-07-23",119.47000122070312,{"date":837,"close":838},"2025-07-24",120.3499984741211,{"date":840,"close":841},"2025-07-25",120.18000030517578,{"date":843,"close":844},"2025-07-28",119.54000091552734,{"date":846,"close":847},"2025-07-29",119.83999633789062,{"date":849,"close":850},"2025-07-30",118.05000305175781,{"date":852,"close":853},"2025-07-31",114.80999755859375,{"date":855,"close":856},"2025-08-01",113.5,{"date":858,"close":859},"2025-08-04",114.83999633789062,{"date":861,"close":862},"2025-08-05",114.88999938964844,{"date":864,"close":865},"2025-08-06",113.2300033569336,{"date":867,"close":868},"2025-08-07",113.9800033569336,{"date":870,"close":871},"2025-08-08",114.62000274658203,{"date":873,"close":874},"2025-08-11",114.12999725341797,{"date":876,"close":877},"2025-08-12",117.31999969482422,{"date":879,"close":880},"2025-08-13",120.29000091552734,{"date":882,"close":883},"2025-08-14",118.87000274658203,{"date":885,"close":886},"2025-08-15",119.19999694824219,{"date":888,"close":889},"2025-08-18",118.1500015258789,{"date":891,"close":892},"2025-08-19",120.11000061035156,{"date":894,"close":895},"2025-08-20",119.11000061035156,{"date":897,"close":898},"2025-08-21",117.1500015258789,{"date":900,"close":901},"2025-08-22",121.62999725341797,{"date":903,"close":904},"2025-08-25",119.1500015258789,{"date":906,"close":907},"2025-08-26",118.30000305175781,{"date":909,"close":910},"2025-08-27",118.69000244140625,{"date":912,"close":913},"2025-08-28",124.95999908447266,{"date":915,"close":916},"2025-08-29",125.66000366210938,{"date":918,"close":919},"2025-09-02",125.20999908447266,{"date":921,"close":922},"2025-09-03",125.22000122070312,{"date":924,"close":925},"2025-09-04",128.47999572753906,{"date":927,"close":928},"2025-09-05",128.75,{"date":930,"close":931},"2025-09-08",128.1300048828125,{"date":933,"close":934},"2025-09-09",126.25,{"date":936,"close":937},"2025-09-10",124.12000274658203,{"date":939,"close":940},"2025-09-11",126.7300033569336,{"date":942,"close":943},"2025-09-12",123.23999786376953,{"date":945,"close":946},"2025-09-15",125.62999725341797,{"date":948,"close":949},"2025-09-16",127.19000244140625,{"date":951,"close":952},"2025-09-17",126.72000122070312,{"date":954,"close":522},"2025-09-18",{"date":956,"close":957},"2025-09-19",126.31999969482422,{"date":959,"close":960},"2025-09-22",126.33000183105469,{"date":962,"close":963},"2025-09-23",125.94000244140625,{"date":965,"close":966},"2025-09-24",124.37999725341797,{"date":968,"close":969},"2025-09-25",121.88999938964844,{"date":971,"close":972},"2025-09-26",123.38999938964844,{"date":974,"close":975},"2025-09-29",123.75,{"date":977,"close":978},"2025-09-30",128.35000610351562,{"date":980,"close":981},"2025-10-01",138.5800018310547,{"date":983,"close":984},"2025-10-02",138.6999969482422,{"date":986,"close":987},"2025-10-03",141.63999938964844,{"date":989,"close":990},"2025-10-06",141.61000061035156,{"date":992,"close":993},"2025-10-07",138.55999755859375,{"date":995,"close":996},"2025-10-08",140.80999755859375,{"date":998,"close":999},"2025-10-09",140.11000061035156,{"date":1001,"close":1002},"2025-10-10",136.6199951171875,{"date":1004,"close":1005},"2025-10-13",138.22999572753906,{"date":1007,"close":1008},"2025-10-14",138.0399932861328,{"date":1010,"close":1011},"2025-10-15",139.64999389648438,{"date":1013,"close":1014},"2025-10-16",141.10000610351562,{"date":1016,"close":1017},"2025-10-17",141.9199981689453,{"date":1019,"close":1020},"2025-10-20",143,{"date":1022,"close":1023},"2025-10-21",145.67999267578125,{"date":1025,"close":1026},"2025-10-22",145.8699951171875,{"date":1028,"close":1029},"2025-10-23",147.4600067138672,{"date":1031,"close":1032},"2025-10-24",148.02999877929688,{"date":1034,"close":1035},"2025-10-27",146.58999633789062,{"date":1037,"close":1038},"2025-10-28",145.85000610351562,{"date":1040,"close":1041},"2025-10-29",143.1999969482422,{"date":1043,"close":1044},"2025-10-30",143.36000061035156,{"date":1046,"close":1047},"2025-10-31",146.36000061035156,{"date":1049,"close":1050},"2025-11-03",144.69000244140625,{"date":1052,"close":1053},"2025-11-04",146.0800018310547,{"date":1055,"close":1056},"2025-11-05",146.77000427246094,{"date":1058,"close":1059},"2025-11-06",147.49000549316406,{"date":1061,"close":1062},"2025-11-07",146.74000549316406,{"date":1064,"close":1047},"2025-11-10",{"date":1066,"close":1067},"2025-11-11",149.4199981689453,{"date":1069,"close":761},"2025-11-12",{"date":1071,"close":1072},"2025-11-13",146.88999938964844,{"date":1074,"close":1075},"2025-11-14",146.82000732421875,{"date":1077,"close":1078},"2025-11-17",144.52000427246094,{"date":1080,"close":1081},"2025-11-18",143.83999633789062,{"date":1083,"close":1084},"2025-11-19",144.39999389648438,{"date":1086,"close":1087},"2025-11-20",145.05999755859375,{"date":1089,"close":1090},"2025-11-21",151.25,{"date":1092,"close":1093},"2025-11-24",153.60000610351562,{"date":1095,"close":1096},"2025-11-25",157.1999969482422,{"date":1098,"close":1099},"2025-11-26",154.3699951171875,{"date":1101,"close":1102},"2025-11-28",153.5,{"date":1104,"close":1105},"2025-12-01",150.10000610351562,{"date":1107,"close":1108},"2025-12-02",148.80999755859375,{"date":1110,"close":1111},"2025-12-03",149.25999450683594,{"date":1113,"close":1114},"2025-12-04",148.32000732421875,{"date":1116,"close":1117},"2025-12-05",145.49000549316406,{"date":1119,"close":1120},"2025-12-08",142.44000244140625,{"date":1122,"close":1123},"2025-12-09",140.63999938964844,{"date":1125,"close":1126},"2025-12-10",143.47000122070312,{"date":1128,"close":1129},"2025-12-11",142.8699951171875,{"date":1131,"close":1132},"2025-12-12",139.67999267578125,{"date":1134,"close":1135},"2025-12-15",140.60000610351562,{"date":1137,"close":1138},"2025-12-16",139.19000244140625,{"date":1140,"close":1141},"2025-12-17",136.66000366210938,{"date":1143,"close":687},"2025-12-18",{"date":1145,"close":1146},"2025-12-19",137.24000549316406,{"date":1148,"close":1149},"2025-12-22",138.52000427246094,{"date":1151,"close":1152},"2025-12-23",138.36000061035156,{"date":1154,"close":1155},"2025-12-24",138.32000732421875,{"date":1157,"close":1158},"2025-12-26",138.38999938964844,{"date":1160,"close":1161},"2025-12-29",137.92999267578125,{"date":1163,"close":378},"2025-12-30",{"date":1165,"close":1166},"2025-12-31",136.07000732421875,{"date":1168,"close":1169},"2026-01-02",137.9499969482422,{"date":1171,"close":1172},"2026-01-05",142.92999267578125,{"date":1174,"close":1175},"2026-01-06",147.60000610351562,{"date":1177,"close":1178},"2026-01-07",147.80999755859375,{"date":1180,"close":1181},"2026-01-08",145.75999450683594,{"date":1183,"close":1184},"2026-01-09",148.52000427246094,{"date":1186,"close":1187},"2026-01-12",147.99000549316406,{"date":1189,"close":1190},"2026-01-13",146.32000732421875,{"date":1192,"close":1193},"2026-01-14",145.9199981689453,{"date":1195,"close":1196},"2026-01-15",144.8300018310547,{"date":1198,"close":1199},"2026-01-16",139.63999938964844,{"date":1201,"close":1202},"2026-01-20",135.8300018310547,{"date":1204,"close":1205},"2026-01-21",139.77000427246094,{"date":1207,"close":1208},"2026-01-22",138.6300048828125,{"date":1210,"close":1211},"2026-01-23",135.0500030517578,{"date":1213,"close":1214},"2026-01-26",135.64999389648438,{"date":1216,"close":1217},"2026-01-27",135.9499969482422,{"date":1219,"close":1220},"2026-01-28",133.8699951171875,{"date":1222,"close":1223},"2026-01-29",133.27000427246094,{"date":1225,"close":1226},"2026-01-30",133.85000610351562,{"date":1228,"close":1229},"2026-02-02",135.38999938964844,{"date":1231,"close":1232},"2026-02-03",132.13999938964844,{"date":1234,"close":660},"2026-02-04",{"date":1236,"close":1237},"2026-02-05",129.63999938964844,{"date":1239,"close":1240},"2026-02-06",129.5800018310547,{"date":1242,"close":1243},"2026-02-09",127.5,{"date":1245,"close":1246},"2026-02-10",129,{"date":1248,"close":1249},"2026-02-11",128.89999389648438,{"date":1251,"close":1252},"2026-02-12",124.87999725341797,{"date":1254,"close":1255},"2026-02-13",125.80999755859375,{"date":1257,"close":1258},"2026-02-17",123.87000274658203,{"date":1260,"close":1261},"2026-02-18",126.94000244140625,{"date":1263,"close":1264},"2026-02-19",126.33999633789062,{"date":1266,"close":1267},"2026-02-20",122.9000015258789,{"date":1269,"close":1270},"2026-02-23",124.19999694824219,{"date":1272,"close":1273},"2026-02-24",124.4000015258789,{"date":1275,"close":1276},"2026-02-25",124.72000122070312,{"date":1278,"close":1279},"2026-02-26",120.97000122070312,{"date":1281,"close":827},"2026-02-27",{"date":1283,"close":1284},"2026-03-02",118.16999816894531,{"date":1286,"close":1287},"2026-03-03",119.04000091552734,{"date":1289,"close":1290},"2026-03-04",120.54000091552734,{"date":1292,"close":1293},"2026-03-05",118.11000061035156,{"date":1295,"close":1296},"2026-03-06",115.06999969482422,{"date":1298,"close":1299},"2026-03-09",116.63999938964844,{"date":1301,"close":1302},"2026-03-10",115.43000030517578,{"date":1304,"close":1305},"2026-03-11",115.41999816894531,{"date":1307,"close":1308},"2026-03-12",111.62999725341797,{"date":1310,"close":1311},"2026-03-13",111.51000213623047,{"date":1313,"close":1314},"2026-03-16",111.83000183105469,{"date":1316,"close":1317},"2026-03-17",112.75,{"date":1319,"close":1320},"2026-03-18",111.5,{"date":114,"close":109},{"date":1323,"close":1324},"2026-03-20",111.30000305175781,{"date":1326,"close":1327},"2026-03-23",112.0199966430664,{"date":1329,"close":1330},"2026-03-24",114.19999694824219,{"date":1332,"close":1333},"2026-03-25",112.9800033569336,{"date":1335,"close":1336},"2026-03-26",113.4800033569336,{"date":1338,"close":1339},"2026-03-27",110.23999786376953,{"date":1341,"close":1342},"2026-03-30",112.01000213623047,{"date":104,"close":868},{"date":1345,"close":1346},"2026-04-01",114.54000091552734,{"date":1348,"close":1349},"2026-04-02",115.4800033569336,{"date":1351,"close":859},"2026-04-06",{"date":1353,"close":1354},"2026-04-07",113.87999725341797,{"date":1356,"close":1357},"2026-04-08",116.91999816894531,{"date":1359,"close":1360},"2026-04-09",115.38999938964844,{"date":1362,"close":1363},"2026-04-10",115.05999755859375,{"date":1365,"close":1366},"2026-04-13",117.5,{"date":1368,"close":1369},"2026-04-14",120.38999938964844,{"date":1371,"close":1372},"2026-04-15",119.7699966430664,{"date":1374,"close":1375},"2026-04-16",118.25,{"date":1377,"close":1378},"2026-04-17",121.87000274658203,{"date":1380,"close":1381},"2026-04-20",120.95999908447266,{"date":1383,"close":1384},"2026-04-21",122.08999633789062,{"date":1386,"close":1387},"2026-04-22",120.47000122070312,{"date":1389,"close":1390},"2026-04-23",114.41999816894531,{"date":1392,"close":1393},"2026-04-24",115.55000305175781,{"date":1395,"close":1396},"2026-04-27",115.62000274658203,{"date":1398,"close":1399},"2026-04-28",114.87000274658203,{"date":1401,"close":1324},"2026-04-29",{"date":1403,"close":1393},"2026-04-30",{"date":1405,"close":1406},"2026-05-01",114.5199966430664,{"date":1408,"close":1409},"2026-05-04",112.18000030517578,{"date":1411,"close":1412},"2026-05-05",117.52999877929688,{"date":1414,"close":1415},"2026-05-06",117.69000244140625,{"date":1417,"close":1418},"2026-05-07",118.6500015258789,{"date":94,"close":1396},{"date":1421,"close":1422},"2026-05-11",111.45999908447266,{"date":1424,"close":1425},"2026-05-12",112.9000015258789,{"date":1427,"close":1428},"2026-05-13",112.73999786376953,{"date":1430,"close":1431},"2026-05-14",113.26000213623047,{"date":1433,"close":1434},"2026-05-15",111.69999694824219,{"date":1436,"close":1437},"2026-05-18",112.11000061035156,{"date":83,"close":1439},110.56999969482422,{"date":1441,"close":1442},"2026-05-20",113.77999877929688,{"date":1444,"close":1445},"2026-05-21",114.79000091552734,{"date":1447,"close":1448},"2026-05-22",114.95999908447266,{"date":1450,"close":1451},"2026-05-26",115.08000183105469,{"date":170,"close":1453},115.83999633789062,{"date":1455,"close":1456},"2026-05-28",135.3800048828125,{"date":72,"close":1458},135.52999877929688,{"date":1460,"close":1461},"2026-06-01",135.97999572753906,{"date":1463,"close":1211},"2026-06-02",{"date":60,"close":1465},137.39999389648438,{"date":1467,"close":1468},"2026-06-04",138.3699951171875,{"date":1470,"close":1471},"2026-06-05",135.44000244140625,{"date":1473,"close":1474},"2026-06-08",132.69000244140625,{"date":1476,"close":1477},"2026-06-09",135.47999572753906,{"date":1479,"close":1480},"2026-06-10",131.6199951171875,{"date":1482,"close":1483},"2026-06-11",129.5500030517578,{"date":1485,"close":1486},"2026-06-12",129.83999633789062,{"date":1488,"close":1489},"2026-06-15",130.58999633789062,{"date":1491,"close":1492},"2026-06-16",128.33999633789062,{"date":1494,"close":1495},"2026-06-17",124.33000183105469,{"date":1497,"close":1498},"2026-06-18",127.05999755859375,{"date":1500,"close":1501},"2026-06-22",126.48999786376953,{"date":1503,"close":1504},"2026-06-23",126.66999816894531,{"date":1506,"close":1507},"2026-06-24",131.6300048828125,{"date":1509,"close":1510},"2026-06-25",135.50999450683594,{"date":47,"close":1512},136.00999450683594,{"date":1514,"close":1515},"2026-06-29",132.8300018310547,{"date":1517,"close":1515},"2026-06-30",{"date":1519,"close":1520},"2026-07-01",133.38999938964844,{"date":1522,"close":1523},"2026-07-02",130.69000244140625,{"date":1525,"close":1526},"2026-07-06",130.60000610351562,{"date":1528,"close":1529},"2026-07-07",131.13999938964844,{"date":1531,"close":1532},"2026-07-08",129.07000732421875,{"date":1534,"close":1535},"2026-07-09",133.58999633789062,{"date":1537,"close":1538},"2026-07-10",134.2899932861328,{"date":1540,"close":1541},"2026-07-13",134.0399932861328,{"date":1543,"close":1544},"2026-07-14",135.1999969482422,{"date":1546,"close":1547},"2026-07-15",134.7100067138672,{"date":1549,"close":1550},"2026-07-16",136.10000610351562,{"date":1552,"close":1553},"2026-07-17",131.4600067138672,{"date":1555,"close":1556},"2026-07-20",130.25999450683594,{"date":1558,"close":1559},"2026-07-21",132.86000061035156,{"date":1561,"close":1562},"2026-07-22",133.4600067138672,{"date":1564,"close":1565},"2026-07-23",139.74000549316406,{"date":168,"close":1567},138.57000732421875,{"count":172,"fetchedAt":1569,"source":163},"2026-07-29T02:05:46.248Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1571},"\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>",1785290745617]