[{"data":1,"prerenderedAt":1621},["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-ACIW":25,"$fs6maY7-HgLmdrom_kBzVFTo3DRW-cwamSTnXk5BeU38":26,"ticker-mcap-ACIW":216,"ticker-profile-ACIW":226,"ticker-earnings-ACIW":240,"ticker-congress-ACIW":244},{"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":212},{"identity":28,"transactions":33,"sectorSlug":192,"relatedTickers":193},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"935036","ACI WORLDWIDE, INC.","Technology","ACIW",[34,48,60,65,72,80,85,90,96,107,113,119,125,131,135,140,145,156,164,169,176,182,187],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":39,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-26T22:08:45.000Z","0002080452-26-000009-0","Leibrock Robert William","Chief Financial Officer","D",46.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080452\u002F000208045226000009\u002F0002080452-26-000009-index.htm",2454,205806,113841.06,"2026-06-24","Disposition","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":39,"transactionDate":59,"intentLabel":46,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001322076-26-000006-0","4","Litch Erich J","GM, Payment Software",42.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322076\u002F000132207626000006\u002F0001322076-26-000006-index.htm",133,40413,5633.88,"2026-06-04",{"cik":29,"filedAt":49,"filingId":61,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59,"intentLabel":46,"signalQuality":47},"0001322076-26-000006-1",654,39759,27703.44,{"cik":29,"filedAt":49,"filingId":66,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":39,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0001322076-26-000006-2",42.8,1003,38756,42928.399999999994,"2026-06-06",{"cik":29,"filedAt":49,"filingId":73,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":39,"transactionDate":59,"intentLabel":46,"signalQuality":47},"0002063900-26-000012-0","Shultz Ronald Craig","GM, ACI Speedpay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063900\u002F000206390026000012\u002F0002063900-26-000012-index.htm",383,62085,16223.88,{"cik":29,"filedAt":49,"filingId":81,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":39,"transactionDate":59,"intentLabel":46,"signalQuality":47},"0002063900-26-000012-1",760,61325,32193.6,{"cik":29,"filedAt":49,"filingId":86,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":76,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":39,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0002063900-26-000012-2",739,60586,31629.199999999997,{"cik":29,"filedAt":49,"filingId":91,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":39,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0002080452-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080452\u002F000208045226000007\u002F0002080452-26-000007-index.htm",1289,208260,55169.2,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"2026-06-03T22:57:00.000Z","0002014043-26-000004-0","Benitez Juan II","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014043\u002F000201404326000004\u002F0002014043-26-000004-index.htm",5720,22601,"A","2026-06-02","Stock award",{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":102,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"2026-06-03T22:54:39.000Z","0001201242-26-000002-0","MCCALLUM KATRINKA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201242\u002F000120124226000002\u002F0001201242-26-000002-index.htm",20201,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":102,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"2026-06-03T22:50:24.000Z","0001605146-26-000002-0","Zabaneh Samir Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605146\u002F000160514626000002\u002F0001605146-26-000002-index.htm",47302,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":102,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"2026-06-03T22:47:20.000Z","0001853615-26-000002-0","Harman Mary P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853615\u002F000185361526000002\u002F0001853615-26-000002-index.htm",40108,{"cik":29,"filedAt":126,"filingId":127,"formType":51,"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":128,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":102,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"2026-06-03T00:00:00.000Z","0001831993-26-000002-0","Lamouche Didier R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831993\u002F000183199326000002\u002F0001831993-26-000002-index.htm",8950,{"cik":29,"filedAt":126,"filingId":132,"formType":51,"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":133,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":102,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0001324478-26-000002-0","Ford Todd R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1324478\u002F000132447826000002\u002F0001324478-26-000002-index.htm",{"cik":29,"filedAt":126,"filingId":136,"formType":51,"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":137,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":102,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0001641407-26-000004-0","SANCHEZ ADALIO T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641407\u002F000164140726000004\u002F0001641407-26-000004-index.htm",70098,{"cik":29,"filedAt":126,"filingId":141,"formType":51,"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":142,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":102,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0002068409-26-000013-0","deBeers Kimberly A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068409\u002F000206840926000013\u002F0002068409-26-000013-index.htm",7295,{"cik":29,"filedAt":146,"filingId":147,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":39,"transactionDate":155,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001384334-26-000008-0","Warsop Thomas W III","President and CEO",45.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1384334\u002F000138433426000008\u002F0001384334-26-000008-index.htm",8075,483017,363617.25,"2026-06-01",{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":39,"transactionDate":163,"intentLabel":46,"signalQuality":47},"2026-05-13T21:50:03.000Z","0002063900-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063900\u002F000206390026000010\u002F0002063900-26-000010-index.htm",366,63200,15503.76,"2026-05-11",{"cik":29,"filedAt":157,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":39,"transactionDate":163,"intentLabel":46,"signalQuality":47},"0002063900-26-000010-1",732,62468,31007.52,{"cik":29,"filedAt":170,"filingId":171,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":104,"transactionDate":175,"intentLabel":106,"signalQuality":47},"2026-04-15T00:00:00.000Z","0001384334-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1384334\u002F000138433426000006\u002F0001384334-26-000006-index.htm",176755,560626,"2026-04-13",{"cik":29,"filedAt":170,"filingId":177,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":172,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":39,"transactionDate":175,"intentLabel":46,"signalQuality":47},"0001384334-26-000006-1",41.24,69552,491074,2868324.48,{"cik":29,"filedAt":170,"filingId":183,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":104,"transactionDate":175,"intentLabel":106,"signalQuality":47},"0002063900-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063900\u002F000206390026000008\u002F0002063900-26-000008-index.htm",13894,70254,{"cik":29,"filedAt":170,"filingId":188,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":184,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":39,"transactionDate":175,"intentLabel":46,"signalQuality":47},"0002063900-26-000008-1",6837,63417,281957.88,"technology",[194,197,200,203,206,209],{"ticker":195,"issuerName":196},"CRWV","CoreWeave, Inc.",{"ticker":198,"issuerName":199},"DELL","Dell Technologies Inc.",{"ticker":201,"issuerName":202},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":204,"issuerName":205},"VICR","VICOR CORP",{"ticker":207,"issuerName":208},"NET","Cloudflare, Inc.",{"ticker":210,"issuerName":211},"RDDT","Reddit, Inc.",{"count":213,"fetchedAt":214,"source":215},23,"2026-07-25T22:36:10.141Z","sqlite",{"data":217,"meta":223},{"value":218,"quality":219,"closeDate":220,"ageDays":221,"sharesAsOf":222},5543605288.001404,"fresh","2026-07-23",2,"2026-05-04",{"count":224,"fetchedAt":225,"source":215},1,"2026-07-25T22:36:10.143Z",{"data":227,"meta":239},{"ticker":32,"ceo":228,"industry":229,"fullTimeEmployees":230,"ipoDate":231,"country":232,"state":233,"city":234,"website":235,"exchangeShort":25,"marketCap":25,"beta":236,"range52w":237,"fetchedAt":238},"Thomas Woodrow Warsop","Software - Infrastructure",3103,"1995-02-24","US","FL","Elkhorn","https:\u002F\u002Fwww.aciworldwide.com",1.007,"38.05-54.28","2026-06-18T09:00:37.166Z",{"count":224,"fetchedAt":225,"source":215},{"data":241,"meta":243},{"ticker":32,"points":242},[],{"count":224,"fetchedAt":225,"source":215},{"data":245,"meta":1619},{"congressTrades":246,"insiderTrades":247,"priceHistory":271,"ticker":32},[],[248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":39,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":39,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":61,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":66,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":39,"transactionDate":71},{"cik":29,"filedAt":49,"filingId":73,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":39,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":81,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":39,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":86,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":76,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":39,"transactionDate":71},{"cik":29,"filedAt":49,"filingId":91,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":39,"transactionDate":71},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":102,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":102,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":102,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":126,"filingId":127,"formType":51,"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":128,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":102,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":126,"filingId":132,"formType":51,"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":133,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":102,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":126,"filingId":136,"formType":51,"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":137,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":102,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":126,"filingId":141,"formType":51,"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":142,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":102,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":146,"filingId":147,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":39,"transactionDate":155},{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":39,"transactionDate":163},{"cik":29,"filedAt":157,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":39,"transactionDate":163},{"cik":29,"filedAt":170,"filingId":171,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":104,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":177,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":172,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":39,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":183,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":104,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":188,"formType":51,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":184,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":39,"transactionDate":175},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,480,483,486,489,492,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1521,1524,1525,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617],{"date":273,"close":274},"2021-07-30",34.29999923706055,{"date":276,"close":277},"2021-08-06",32.41999816894531,{"date":279,"close":280},"2021-08-13",31.959999084472656,{"date":282,"close":283},"2021-08-20",31.229999542236328,{"date":285,"close":286},"2021-08-27",31.8700008392334,{"date":288,"close":289},"2021-09-03",33.27000045776367,{"date":291,"close":292},"2021-09-10",32.04999923706055,{"date":294,"close":295},"2021-09-17",31.299999237060547,{"date":297,"close":298},"2021-09-24",31.40999984741211,{"date":300,"close":301},"2021-10-01",31.459999084472656,{"date":303,"close":304},"2021-10-08",30.149999618530273,{"date":306,"close":307},"2021-10-15",31.200000762939453,{"date":309,"close":310},"2021-10-22",30.899999618530273,{"date":312,"close":313},"2021-10-29",30.68000030517578,{"date":315,"close":316},"2021-11-05",32.349998474121094,{"date":318,"close":319},"2021-11-12",35.150001525878906,{"date":321,"close":322},"2021-11-19",32.90999984741211,{"date":324,"close":325},"2021-11-26",30.329999923706055,{"date":327,"close":328},"2021-12-03",29.729999542236328,{"date":330,"close":331},"2021-12-10",33.09000015258789,{"date":333,"close":334},"2021-12-17",33.2400016784668,{"date":336,"close":337},"2021-12-23",34.91999816894531,{"date":339,"close":340},"2021-12-31",34.70000076293945,{"date":342,"close":343},"2022-01-07",34.060001373291016,{"date":345,"close":346},"2022-01-14",34.54999923706055,{"date":348,"close":349},"2022-01-21",33.279998779296875,{"date":351,"close":352},"2022-01-28",34.36000061035156,{"date":354,"close":355},"2022-02-04",33.119998931884766,{"date":357,"close":358},"2022-02-11",33.72999954223633,{"date":360,"close":361},"2022-02-18",33.060001373291016,{"date":363,"close":364},"2022-02-25",34.290000915527344,{"date":366,"close":367},"2022-03-04",32.09000015258789,{"date":369,"close":370},"2022-03-11",31.610000610351562,{"date":372,"close":373},"2022-03-18",33.2599983215332,{"date":375,"close":376},"2022-03-25",32.560001373291016,{"date":378,"close":379},"2022-04-01",30.049999237060547,{"date":381,"close":382},"2022-04-08",26.739999771118164,{"date":384,"close":385},"2022-04-14",27.489999771118164,{"date":387,"close":388},"2022-04-22",28.350000381469727,{"date":390,"close":391},"2022-04-29",27.6200008392334,{"date":393,"close":394},"2022-05-06",26.93000030517578,{"date":396,"close":397},"2022-05-13",25.75,{"date":399,"close":400},"2022-05-20",25.860000610351562,{"date":402,"close":403},"2022-05-27",26.350000381469727,{"date":405,"close":406},"2022-06-03",27.530000686645508,{"date":408,"close":409},"2022-06-10",27.059999465942383,{"date":411,"close":412},"2022-06-17",25.200000762939453,{"date":414,"close":415},"2022-06-24",27.34000015258789,{"date":417,"close":418},"2022-07-01",25.8700008392334,{"date":420,"close":421},"2022-07-08",27.110000610351562,{"date":423,"close":424},"2022-07-15",26.81999969482422,{"date":426,"close":427},"2022-07-22",27.479999542236328,{"date":429,"close":430},"2022-07-29",28.530000686645508,{"date":432,"close":433},"2022-08-05",26.149999618530273,{"date":435,"close":436},"2022-08-12",26.1299991607666,{"date":438,"close":439},"2022-08-19",25.170000076293945,{"date":441,"close":442},"2022-08-26",24.1200008392334,{"date":444,"close":445},"2022-09-02",22.649999618530273,{"date":447,"close":448},"2022-09-09",22.75,{"date":450,"close":451},"2022-09-16",21.8799991607666,{"date":453,"close":454},"2022-09-23",20.780000686645508,{"date":456,"close":457},"2022-09-30",20.899999618530273,{"date":459,"close":460},"2022-10-07",21.93000030517578,{"date":462,"close":463},"2022-10-14",21.610000610351562,{"date":465,"close":466},"2022-10-21",22.510000228881836,{"date":468,"close":469},"2022-10-28",24.739999771118164,{"date":471,"close":472},"2022-11-04",20.540000915527344,{"date":474,"close":454},"2022-11-11",{"date":476,"close":477},"2022-11-18",20.59000015258789,{"date":479,"close":457},"2022-11-25",{"date":481,"close":482},"2022-12-02",21.700000762939453,{"date":484,"close":485},"2022-12-09",20.739999771118164,{"date":487,"close":488},"2022-12-16",20.459999084472656,{"date":490,"close":491},"2022-12-23",21.969999313354492,{"date":493,"close":213},"2022-12-30",{"date":495,"close":496},"2023-01-06",27.280000686645508,{"date":498,"close":499},"2023-01-13",26.8799991607666,{"date":501,"close":502},"2023-01-20",28.989999771118164,{"date":504,"close":505},"2023-01-27",27.860000610351562,{"date":507,"close":508},"2023-02-03",28.15999984741211,{"date":510,"close":511},"2023-02-10",27.40999984741211,{"date":513,"close":514},"2023-02-17",25.989999771118164,{"date":516,"close":517},"2023-02-24",26.100000381469727,{"date":519,"close":418},"2023-03-03",{"date":521,"close":522},"2023-03-10",23.760000228881836,{"date":524,"close":525},"2023-03-17",26.940000534057617,{"date":527,"close":528},"2023-03-24",25.270000457763672,{"date":530,"close":531},"2023-03-31",26.979999542236328,{"date":533,"close":534},"2023-04-06",26.059999465942383,{"date":536,"close":537},"2023-04-14",26.09000015258789,{"date":539,"close":540},"2023-04-21",25.610000610351562,{"date":542,"close":543},"2023-04-28",25.329999923706055,{"date":545,"close":546},"2023-05-05",24.34000015258789,{"date":548,"close":549},"2023-05-12",25.15999984741211,{"date":551,"close":552},"2023-05-19",24.329999923706055,{"date":554,"close":555},"2023-05-26",23.579999923706055,{"date":557,"close":558},"2023-06-02",23.690000534057617,{"date":560,"close":561},"2023-06-09",23.549999237060547,{"date":563,"close":564},"2023-06-16",22.90999984741211,{"date":566,"close":567},"2023-06-23",21.649999618530273,{"date":569,"close":570},"2023-06-30",23.170000076293945,{"date":572,"close":573},"2023-07-07",22.829999923706055,{"date":575,"close":576},"2023-07-14",24.100000381469727,{"date":578,"close":579},"2023-07-21",23.200000762939453,{"date":581,"close":582},"2023-07-28",22.8700008392334,{"date":584,"close":585},"2023-08-04",23.8700008392334,{"date":587,"close":588},"2023-08-11",23.510000228881836,{"date":590,"close":591},"2023-08-18",22.760000228881836,{"date":593,"close":594},"2023-08-25",23.260000228881836,{"date":596,"close":597},"2023-09-01",24.6200008392334,{"date":599,"close":600},"2023-09-08",23.149999618530273,{"date":602,"close":603},"2023-09-15",23.540000915527344,{"date":605,"close":606},"2023-09-22",23.309999465942383,{"date":608,"close":609},"2023-09-29",22.559999465942383,{"date":611,"close":612},"2023-10-06",21.09000015258789,{"date":614,"close":615},"2023-10-13",20.260000228881836,{"date":617,"close":618},"2023-10-20",21.15999984741211,{"date":620,"close":621},"2023-10-27",19.75,{"date":623,"close":624},"2023-11-03",24.09000015258789,{"date":626,"close":517},"2023-11-10",{"date":628,"close":629},"2023-11-17",25.729999542236328,{"date":631,"close":632},"2023-11-24",26.219999313354492,{"date":634,"close":635},"2023-12-01",27.420000076293945,{"date":637,"close":638},"2023-12-08",27.829999923706055,{"date":640,"close":641},"2023-12-15",29.719999313354492,{"date":643,"close":644},"2023-12-22",30.309999465942383,{"date":646,"close":647},"2023-12-29",30.600000381469727,{"date":649,"close":650},"2024-01-05",29.309999465942383,{"date":652,"close":653},"2024-01-12",30.190000534057617,{"date":655,"close":656},"2024-01-19",30.010000228881836,{"date":658,"close":659},"2024-01-26",30.530000686645508,{"date":661,"close":662},"2024-02-02",29.479999542236328,{"date":664,"close":665},"2024-02-09",30.559999465942383,{"date":667,"close":668},"2024-02-16",30.81999969482422,{"date":670,"close":310},"2024-02-23",{"date":672,"close":673},"2024-03-01",32.130001068115234,{"date":675,"close":367},"2024-03-08",{"date":677,"close":678},"2024-03-15",31.829999923706055,{"date":680,"close":681},"2024-03-22",32.029998779296875,{"date":683,"close":684},"2024-03-28",33.209999084472656,{"date":686,"close":687},"2024-04-05",32.36000061035156,{"date":689,"close":690},"2024-04-12",32,{"date":692,"close":693},"2024-04-19",31.950000762939453,{"date":695,"close":696},"2024-04-26",33.29999923706055,{"date":698,"close":699},"2024-05-03",35.119998931884766,{"date":701,"close":702},"2024-05-10",35.93000030517578,{"date":704,"close":705},"2024-05-17",37.5,{"date":707,"close":708},"2024-05-24",35.41999816894531,{"date":710,"close":711},"2024-05-31",36.0099983215332,{"date":713,"close":714},"2024-06-07",34.90999984741211,{"date":716,"close":717},"2024-06-14",35.790000915527344,{"date":719,"close":720},"2024-06-21",37.13999938964844,{"date":722,"close":723},"2024-06-28",39.59000015258789,{"date":725,"close":726},"2024-07-05",39.369998931884766,{"date":728,"close":729},"2024-07-12",40.150001525878906,{"date":731,"close":732},"2024-07-19",41.439998626708984,{"date":734,"close":735},"2024-07-26",42.9900016784668,{"date":737,"close":738},"2024-08-02",44.86000061035156,{"date":740,"close":741},"2024-08-09",46.59000015258789,{"date":743,"close":744},"2024-08-16",47.5,{"date":746,"close":747},"2024-08-23",49.47999954223633,{"date":749,"close":750},"2024-08-30",50.36000061035156,{"date":752,"close":753},"2024-09-06",47.81999969482422,{"date":755,"close":756},"2024-09-13",48.529998779296875,{"date":758,"close":759},"2024-09-20",50.33000183105469,{"date":761,"close":762},"2024-09-27",50.22999954223633,{"date":764,"close":765},"2024-10-04",51.88999938964844,{"date":767,"close":768},"2024-10-11",52.65999984741211,{"date":770,"close":771},"2024-10-18",50.65999984741211,{"date":773,"close":774},"2024-10-25",48.79999923706055,{"date":776,"close":777},"2024-11-01",49.4900016784668,{"date":779,"close":780},"2024-11-08",58.0099983215332,{"date":782,"close":783},"2024-11-15",54.290000915527344,{"date":785,"close":786},"2024-11-22",58.63999938964844,{"date":788,"close":789},"2024-11-29",56.81999969482422,{"date":791,"close":792},"2024-12-06",55.83000183105469,{"date":794,"close":795},"2024-12-13",54.0099983215332,{"date":797,"close":798},"2024-12-20",53.040000915527344,{"date":800,"close":801},"2024-12-27",51.900001525878906,{"date":803,"close":804},"2025-01-03",53.209999084472656,{"date":806,"close":807},"2025-01-10",51.34000015258789,{"date":809,"close":810},"2025-01-17",53.84000015258789,{"date":812,"close":813},"2025-01-24",52.189998626708984,{"date":815,"close":816},"2025-01-31",53.54999923706055,{"date":818,"close":819},"2025-02-07",52.88999938964844,{"date":821,"close":822},"2025-02-14",52.5099983215332,{"date":824,"close":825},"2025-02-21",50.560001373291016,{"date":827,"close":828},"2025-02-28",57.349998474121094,{"date":830,"close":804},"2025-03-07",{"date":832,"close":833},"2025-03-14",52.91999816894531,{"date":835,"close":836},"2025-03-21",53.04999923706055,{"date":838,"close":839},"2025-03-28",54.279998779296875,{"date":841,"close":842},"2025-04-04",50.18000030517578,{"date":844,"close":845},"2025-04-11",51.880001068115234,{"date":847,"close":848},"2025-04-17",50.939998626708984,{"date":850,"close":851},"2025-04-25",52.38999938964844,{"date":853,"close":854},"2025-05-02",54.84000015258789,{"date":856,"close":857},"2025-05-09",46.560001373291016,{"date":859,"close":860},"2025-05-16",48.869998931884766,{"date":862,"close":863},"2025-05-23",46.290000915527344,{"date":865,"close":866},"2025-05-30",46.2599983215332,{"date":868,"close":869},"2025-06-06",47.29999923706055,{"date":871,"close":872},"2025-06-13",45.06999969482422,{"date":874,"close":875},"2025-06-20",44.59000015258789,{"date":877,"close":878},"2025-06-27",45.4900016784668,{"date":880,"close":881},"2025-07-03",46.209999084472656,{"date":883,"close":884},"2025-07-11",43.900001525878906,{"date":886,"close":887},"2025-07-18",45.34000015258789,{"date":889,"close":890},"2025-07-22",45.52000045776367,{"date":892,"close":893},"2025-07-23",45.959999084472656,{"date":895,"close":896},"2025-07-24",44.95000076293945,{"date":898,"close":899},"2025-07-25",44.79999923706055,{"date":901,"close":902},"2025-07-28",44.52000045776367,{"date":904,"close":905},"2025-07-29",43.63999938964844,{"date":907,"close":908},"2025-07-30",43.709999084472656,{"date":910,"close":911},"2025-07-31",42.560001373291016,{"date":913,"close":914},"2025-08-01",40.7400016784668,{"date":916,"close":917},"2025-08-04",41.93000030517578,{"date":919,"close":920},"2025-08-05",41.540000915527344,{"date":922,"close":923},"2025-08-06",42.150001525878906,{"date":925,"close":926},"2025-08-07",43.7400016784668,{"date":928,"close":929},"2025-08-08",44.54999923706055,{"date":931,"close":932},"2025-08-11",44.38999938964844,{"date":934,"close":935},"2025-08-12",46.34000015258789,{"date":937,"close":938},"2025-08-13",47.290000915527344,{"date":940,"close":941},"2025-08-14",46.61000061035156,{"date":943,"close":857},"2025-08-15",{"date":945,"close":946},"2025-08-18",47.25,{"date":948,"close":949},"2025-08-19",47.029998779296875,{"date":951,"close":952},"2025-08-20",47.09000015258789,{"date":954,"close":955},"2025-08-21",47.869998931884766,{"date":957,"close":958},"2025-08-22",49.310001373291016,{"date":960,"close":961},"2025-08-25",48.7599983215332,{"date":963,"close":964},"2025-08-26",48.13999938964844,{"date":966,"close":967},"2025-08-27",48.4900016784668,{"date":969,"close":970},"2025-08-28",49.20000076293945,{"date":972,"close":973},"2025-08-29",49.349998474121094,{"date":975,"close":976},"2025-09-02",48.97999954223633,{"date":978,"close":979},"2025-09-03",49.16999816894531,{"date":981,"close":982},"2025-09-04",49.63999938964844,{"date":984,"close":985},"2025-09-05",50.25,{"date":987,"close":988},"2025-09-08",51.209999084472656,{"date":990,"close":991},"2025-09-09",51.22999954223633,{"date":993,"close":994},"2025-09-10",50.09000015258789,{"date":996,"close":997},"2025-09-11",50.630001068115234,{"date":999,"close":1000},"2025-09-12",50.150001525878906,{"date":1002,"close":1003},"2025-09-15",49.59000015258789,{"date":1005,"close":1006},"2025-09-16",49.380001068115234,{"date":1008,"close":1009},"2025-09-17",49.7599983215332,{"date":1011,"close":1012},"2025-09-18",51.130001068115234,{"date":1014,"close":1015},"2025-09-19",50.88999938964844,{"date":1017,"close":1018},"2025-09-22",52.900001525878906,{"date":1020,"close":1021},"2025-09-23",52.36000061035156,{"date":1023,"close":1024},"2025-09-24",52.279998779296875,{"date":1026,"close":1027},"2025-09-25",51.709999084472656,{"date":1029,"close":1030},"2025-09-26",52.2599983215332,{"date":1032,"close":1033},"2025-09-29",52.34000015258789,{"date":1035,"close":1036},"2025-09-30",52.77000045776367,{"date":1038,"close":1039},"2025-10-01",52.7400016784668,{"date":1041,"close":1042},"2025-10-02",53.02000045776367,{"date":1044,"close":1045},"2025-10-03",53.619998931884766,{"date":1047,"close":1048},"2025-10-06",53.58000183105469,{"date":1050,"close":1051},"2025-10-07",52.689998626708984,{"date":1053,"close":819},"2025-10-08",{"date":1055,"close":1056},"2025-10-09",52.380001068115234,{"date":1058,"close":1059},"2025-10-10",51.0099983215332,{"date":1061,"close":1062},"2025-10-13",51,{"date":1064,"close":1065},"2025-10-14",51.47999954223633,{"date":1067,"close":1068},"2025-10-15",50.52000045776367,{"date":1070,"close":1071},"2025-10-16",48.18000030517578,{"date":1073,"close":1074},"2025-10-17",48.75,{"date":1076,"close":1077},"2025-10-20",49.0099983215332,{"date":1079,"close":1080},"2025-10-21",49.61000061035156,{"date":1082,"close":1083},"2025-10-22",49.52000045776367,{"date":1085,"close":1086},"2025-10-23",50.02000045776367,{"date":1088,"close":1089},"2025-10-24",50.400001525878906,{"date":1091,"close":1092},"2025-10-27",50.209999084472656,{"date":1094,"close":1095},"2025-10-28",49.75,{"date":1097,"close":1098},"2025-10-29",47.34000015258789,{"date":1100,"close":1101},"2025-10-30",47.22999954223633,{"date":1103,"close":1104},"2025-10-31",47.630001068115234,{"date":1106,"close":1107},"2025-11-03",47.66999816894531,{"date":1109,"close":1110},"2025-11-04",47.369998931884766,{"date":1112,"close":1113},"2025-11-05",48.2400016784668,{"date":1115,"close":997},"2025-11-06",{"date":1117,"close":1118},"2025-11-07",48.959999084472656,{"date":1120,"close":1121},"2025-11-10",47.47999954223633,{"date":1123,"close":1124},"2025-11-11",48,{"date":1126,"close":1127},"2025-11-12",47.56999969482422,{"date":1129,"close":1130},"2025-11-13",47.15999984741211,{"date":1132,"close":1133},"2025-11-14",46.970001220703125,{"date":1135,"close":1136},"2025-11-17",46.29999923706055,{"date":1138,"close":866},"2025-11-18",{"date":1140,"close":1141},"2025-11-19",46.31999969482422,{"date":1143,"close":1144},"2025-11-20",45.65999984741211,{"date":1146,"close":941},"2025-11-21",{"date":1148,"close":1149},"2025-11-24",46.75,{"date":1151,"close":1152},"2025-11-25",47.220001220703125,{"date":1154,"close":1155},"2025-11-26",46.86000061035156,{"date":1157,"close":1155},"2025-11-28",{"date":1159,"close":1160},"2025-12-01",46.15999984741211,{"date":1162,"close":1163},"2025-12-02",46.5,{"date":1165,"close":1166},"2025-12-03",47.08000183105469,{"date":1168,"close":1169},"2025-12-04",46.349998474121094,{"date":1171,"close":1172},"2025-12-05",45.90999984741211,{"date":1174,"close":1175},"2025-12-08",45.2599983215332,{"date":1177,"close":1178},"2025-12-09",45.470001220703125,{"date":1180,"close":1181},"2025-12-10",46.79999923706055,{"date":1183,"close":1184},"2025-12-11",47.459999084472656,{"date":1186,"close":1187},"2025-12-12",47.529998779296875,{"date":1189,"close":1190},"2025-12-15",46.66999816894531,{"date":1192,"close":1193},"2025-12-16",48.04999923706055,{"date":1195,"close":1196},"2025-12-17",48.20000076293945,{"date":1198,"close":1199},"2025-12-18",48.29999923706055,{"date":1201,"close":964},"2025-12-19",{"date":1203,"close":1204},"2025-12-22",48.939998626708984,{"date":1206,"close":1207},"2025-12-23",48.689998626708984,{"date":1209,"close":860},"2025-12-24",{"date":1211,"close":1212},"2025-12-26",48.72999954223633,{"date":1214,"close":1215},"2025-12-29",48.599998474121094,{"date":1217,"close":1218},"2025-12-30",48.119998931884766,{"date":1220,"close":1221},"2025-12-31",47.810001373291016,{"date":1223,"close":1224},"2026-01-02",45.66999816894531,{"date":1226,"close":1227},"2026-01-05",45.93000030517578,{"date":1229,"close":1230},"2026-01-06",45.47999954223633,{"date":1232,"close":1233},"2026-01-07",46.099998474121094,{"date":1235,"close":1236},"2026-01-08",46.70000076293945,{"date":1238,"close":1239},"2026-01-09",46.77000045776367,{"date":1241,"close":1242},"2026-01-12",47.099998474121094,{"date":1244,"close":1245},"2026-01-13",45.630001068115234,{"date":1247,"close":1178},"2026-01-14",{"date":1249,"close":1250},"2026-01-15",43.4900016784668,{"date":1252,"close":735},"2026-01-16",{"date":1254,"close":1255},"2026-01-20",42.38999938964844,{"date":1257,"close":1258},"2026-01-21",42.900001525878906,{"date":1260,"close":1261},"2026-01-22",43.72999954223633,{"date":1263,"close":1264},"2026-01-23",44.029998779296875,{"date":1266,"close":1267},"2026-01-26",44.810001373291016,{"date":1269,"close":1270},"2026-01-27",44.70000076293945,{"date":1272,"close":1273},"2026-01-28",43.5,{"date":1275,"close":1276},"2026-01-29",43.20000076293945,{"date":1278,"close":1279},"2026-01-30",43.36000061035156,{"date":1281,"close":1282},"2026-02-02",43.45000076293945,{"date":1284,"close":1285},"2026-02-03",39.52000045776367,{"date":1287,"close":1288},"2026-02-04",40.970001220703125,{"date":1290,"close":1291},"2026-02-05",40.65999984741211,{"date":1293,"close":1294},"2026-02-06",42.279998779296875,{"date":1296,"close":1297},"2026-02-09",41.83000183105469,{"date":1299,"close":1300},"2026-02-10",42.41999816894531,{"date":1302,"close":1303},"2026-02-11",40.33000183105469,{"date":1305,"close":1306},"2026-02-12",39.27000045776367,{"date":1308,"close":1309},"2026-02-13",39.560001373291016,{"date":1311,"close":1312},"2026-02-17",40.58000183105469,{"date":1314,"close":1315},"2026-02-18",40.59000015258789,{"date":1317,"close":1318},"2026-02-19",40.75,{"date":1320,"close":1321},"2026-02-20",40.880001068115234,{"date":1323,"close":1324},"2026-02-23",38.470001220703125,{"date":1326,"close":1327},"2026-02-24",39.08000183105469,{"date":1329,"close":1330},"2026-02-25",41.47999954223633,{"date":1332,"close":1333},"2026-02-26",39.79999923706055,{"date":1335,"close":1336},"2026-02-27",39.68000030517578,{"date":1338,"close":1339},"2026-03-02",40.349998474121094,{"date":1341,"close":1342},"2026-03-03",41.40999984741211,{"date":1344,"close":1345},"2026-03-04",42.439998626708984,{"date":1347,"close":1348},"2026-03-05",42.86000061035156,{"date":1350,"close":1351},"2026-03-06",42.54999923706055,{"date":1353,"close":1354},"2026-03-09",42.630001068115234,{"date":1356,"close":1357},"2026-03-10",42.06999969482422,{"date":1359,"close":732},"2026-03-11",{"date":1361,"close":1362},"2026-03-12",40.43000030517578,{"date":1364,"close":1365},"2026-03-13",39.77000045776367,{"date":1367,"close":1368},"2026-03-16",39.54999923706055,{"date":1370,"close":1371},"2026-03-17",39.86000061035156,{"date":1373,"close":1374},"2026-03-18",39.130001068115234,{"date":1376,"close":1336},"2026-03-19",{"date":1378,"close":1379},"2026-03-20",39.439998626708984,{"date":1381,"close":1382},"2026-03-23",40.88999938964844,{"date":1384,"close":1371},"2026-03-24",{"date":1386,"close":1387},"2026-03-25",40.040000915527344,{"date":1389,"close":1390},"2026-03-26",40.86000061035156,{"date":1392,"close":1393},"2026-03-27",39.880001068115234,{"date":1395,"close":1396},"2026-03-30",40.310001373291016,{"date":1398,"close":1399},"2026-03-31",41.0099983215332,{"date":1401,"close":1402},"2026-04-01",40.959999084472656,{"date":1404,"close":1405},"2026-04-02",41.33000183105469,{"date":1407,"close":1408},"2026-04-06",41.130001068115234,{"date":1410,"close":1411},"2026-04-07",40.779998779296875,{"date":1413,"close":1414},"2026-04-08",41.380001068115234,{"date":1416,"close":1318},"2026-04-09",{"date":1418,"close":1419},"2026-04-10",39.88999938964844,{"date":175,"close":1421},41.2400016784668,{"date":1423,"close":1424},"2026-04-14",41.45000076293945,{"date":1426,"close":1427},"2026-04-15",42.47999954223633,{"date":1429,"close":1430},"2026-04-16",42.79999923706055,{"date":1432,"close":1433},"2026-04-17",44.470001220703125,{"date":1435,"close":1436},"2026-04-20",45.150001525878906,{"date":1438,"close":1439},"2026-04-21",44.220001220703125,{"date":1441,"close":1442},"2026-04-22",44.25,{"date":1444,"close":1445},"2026-04-23",42.209999084472656,{"date":1447,"close":1448},"2026-04-24",43.189998626708984,{"date":1450,"close":1451},"2026-04-27",43.369998931884766,{"date":1453,"close":1454},"2026-04-28",43.939998626708984,{"date":1456,"close":1457},"2026-04-29",43.599998474121094,{"date":1459,"close":1460},"2026-04-30",43.220001220703125,{"date":1462,"close":1463},"2026-05-01",43.86000061035156,{"date":222,"close":1465},44.279998779296875,{"date":1467,"close":1468},"2026-05-05",44.15999984741211,{"date":1470,"close":1471},"2026-05-06",43.27000045776367,{"date":1473,"close":1474},"2026-05-07",46.650001525878906,{"date":1476,"close":1477},"2026-05-08",45.5099983215332,{"date":163,"close":1479},42.36000061035156,{"date":1481,"close":1482},"2026-05-12",42.18000030517578,{"date":1484,"close":1485},"2026-05-13",40.810001373291016,{"date":1487,"close":1488},"2026-05-14",40.869998931884766,{"date":1490,"close":1491},"2026-05-15",41.65999984741211,{"date":1493,"close":1430},"2026-05-18",{"date":1495,"close":1496},"2026-05-19",42.59000015258789,{"date":1498,"close":1499},"2026-05-20",43.25,{"date":1501,"close":1502},"2026-05-21",42.52000045776367,{"date":1504,"close":1505},"2026-05-22",42.720001220703125,{"date":1507,"close":1508},"2026-05-26",42.349998474121094,{"date":1510,"close":1511},"2026-05-27",42.31999969482422,{"date":1513,"close":1514},"2026-05-28",42.400001525878906,{"date":1516,"close":1517},"2026-05-29",43.66999816894531,{"date":155,"close":1519},45.029998779296875,{"date":105,"close":908},{"date":1522,"close":1523},"2026-06-03",41.560001373291016,{"date":59,"close":1479},{"date":1526,"close":1430},"2026-06-05",{"date":1528,"close":911},"2026-06-08",{"date":1530,"close":1531},"2026-06-09",42.63999938964844,{"date":1533,"close":1261},"2026-06-10",{"date":1535,"close":1536},"2026-06-11",44.36000061035156,{"date":1538,"close":1539},"2026-06-12",45.2400016784668,{"date":1541,"close":1542},"2026-06-15",44.790000915527344,{"date":1544,"close":1545},"2026-06-16",45.5,{"date":1547,"close":1548},"2026-06-17",44.63999938964844,{"date":1550,"close":1551},"2026-06-18",44.09000015258789,{"date":1553,"close":1554},"2026-06-22",42.91999816894531,{"date":1556,"close":1557},"2026-06-23",45.16999816894531,{"date":45,"close":1559},46.38999938964844,{"date":1561,"close":1562},"2026-06-25",46.65999984741211,{"date":1564,"close":1565},"2026-06-26",49.2599983215332,{"date":1567,"close":1568},"2026-06-29",49.5099983215332,{"date":1570,"close":1571},"2026-06-30",50.290000915527344,{"date":1573,"close":1574},"2026-07-01",52.529998779296875,{"date":1576,"close":1577},"2026-07-02",54.880001068115234,{"date":1579,"close":1580},"2026-07-06",55.93000030517578,{"date":1582,"close":1583},"2026-07-07",55.619998931884766,{"date":1585,"close":1586},"2026-07-08",55.880001068115234,{"date":1588,"close":1589},"2026-07-09",56.400001525878906,{"date":1591,"close":1592},"2026-07-10",56.41999816894531,{"date":1594,"close":1595},"2026-07-13",56.43000030517578,{"date":1597,"close":1598},"2026-07-14",55.11000061035156,{"date":1600,"close":1601},"2026-07-15",57.040000915527344,{"date":1603,"close":1604},"2026-07-16",58.66999816894531,{"date":1606,"close":1607},"2026-07-17",58.06999969482422,{"date":1609,"close":1610},"2026-07-20",56.869998931884766,{"date":1612,"close":1613},"2026-07-21",56.689998626708984,{"date":1615,"close":1616},"2026-07-22",54.709999084472656,{"date":220,"close":1618},54.529998779296875,{"count":224,"fetchedAt":1620,"source":215},"2026-07-25T22:36:10.167Z",1785018970054]