[{"data":1,"prerenderedAt":1557},["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-AGYS":25,"$fGzSCxMkhcPOhJuqsPkYz7wSNU-jz9-Qgqk2rfJyBkjI":26,"ticker-mcap-AGYS":150,"ticker-profile-AGYS":160,"ticker-earnings-AGYS":174,"ticker-congress-AGYS":178,"i-lucide:info":1555},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"78749","AGILYSYS INC","Technology","AGYS",[34,51,58,70,76,90,96,102,108,114,120],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-12T00:00:00.000Z","0001193125-26-269202-0","4","Badger Kyle C","SVP, GC and Secretary","D",92.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1407935\u002F000119312526269202\u002F0001193125-26-269202-index.htm",2000,84437,184340,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-269202-1",92.51,1000,83437,92510,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-05T23:21:55.000Z","0001193125-26-260173-0","SRINIVASAN RAMESH","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1277036\u002F000119312526260173\u002F0001193125-26-260173-index.htm",7570,807454,"A","2026-05-26","Stock award","non-discretionary",{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-29T00:05:19.000Z","0001193125-26-245821-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1277036\u002F000119312526245821\u002F0001193125-26-245821-index.htm",8607,808491,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:14:18.000Z","0001193125-26-242309-0","JONES JERRY C","",79.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1179680\u002F000119312526242309\u002F0001193125-26-242309-index.htm",973,42923,77684.32,"M","2026-05-22","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":94,"shares":83,"sharesOwnedAfter":95,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:13:12.000Z","0001193125-26-242307-0","Jones Dana Sue","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775010\u002F000119312526242307\u002F0001193125-26-242307-index.htm",14829,{"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":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":100,"shares":83,"sharesOwnedAfter":101,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:11:43.000Z","0001193125-26-242304-0","COLVIN DONALD A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228888\u002F000119312526242304\u002F0001193125-26-242304-index.htm",25565,{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":106,"shares":83,"sharesOwnedAfter":107,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:10:51.000Z","0001193125-26-242303-0","KEATING MELVIN L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1263463\u002F000119312526242303\u002F0001193125-26-242303-index.htm",36380,{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":112,"shares":83,"sharesOwnedAfter":113,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:09:46.000Z","0001193125-26-242302-0","MUTCH JOHN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228146\u002F000119312526242302\u002F0001193125-26-242302-index.htm",32377,{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":118,"shares":83,"sharesOwnedAfter":119,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:07:14.000Z","0001193125-26-242294-0","Pope Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049569\u002F000119312526242294\u002F0001193125-26-242294-index.htm",1214,{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":124,"shares":83,"sharesOwnedAfter":125,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-27T22:06:15.000Z","0001193125-26-242293-0","Kaufman Michael A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1426157\u002F000119312526242293\u002F0001193125-26-242293-index.htm",11521,"technology",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CRWV","CoreWeave, Inc.",{"ticker":132,"issuerName":133},"DELL","Dell Technologies Inc.",{"ticker":135,"issuerName":136},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":138,"issuerName":139},"VICR","VICOR CORP",{"ticker":141,"issuerName":142},"NET","Cloudflare, Inc.",{"ticker":144,"issuerName":145},"RDDT","Reddit, Inc.",{"count":147,"fetchedAt":148,"source":149},11,"2026-07-29T02:05:55.177Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},2907922717.789589,"fresh","2026-07-27",2,"2026-05-08",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-29T02:05:55.179Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Ramesh Srinivasan","Software - Application",2200,"1980-03-17","US","GA","Alpharetta","https:\u002F\u002Fwww.agilysys.com",0.363,"61.5-145.25","2026-07-05T23:09:32.751Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1553},{"congressTrades":180,"insiderTrades":181,"priceHistory":193,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":94,"shares":83,"sharesOwnedAfter":95,"totalValue":85,"transactionCode":86,"transactionDate":87},{"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":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":100,"shares":83,"sharesOwnedAfter":101,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":106,"shares":83,"sharesOwnedAfter":107,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":112,"shares":83,"sharesOwnedAfter":113,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":118,"shares":83,"sharesOwnedAfter":119,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":124,"shares":83,"sharesOwnedAfter":125,"totalValue":85,"transactionCode":86,"transactionDate":87},[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,304,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,899,902,905,908,911,914,917,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551],{"date":195,"close":196},"2021-07-30",55.560001373291016,{"date":198,"close":199},"2021-08-06",56.939998626708984,{"date":201,"close":202},"2021-08-13",56.86000061035156,{"date":204,"close":205},"2021-08-20",52.90999984741211,{"date":207,"close":208},"2021-08-27",57.29999923706055,{"date":210,"close":211},"2021-09-03",55.83000183105469,{"date":213,"close":214},"2021-09-10",51,{"date":216,"close":217},"2021-09-17",53.189998626708984,{"date":219,"close":220},"2021-09-24",52.63999938964844,{"date":222,"close":223},"2021-10-01",55.20000076293945,{"date":225,"close":226},"2021-10-08",52.20000076293945,{"date":228,"close":229},"2021-10-15",53.459999084472656,{"date":231,"close":232},"2021-10-22",51.70000076293945,{"date":234,"close":235},"2021-10-29",47.720001220703125,{"date":237,"close":238},"2021-11-05",49.81999969482422,{"date":240,"close":241},"2021-11-12",47.869998931884766,{"date":243,"close":244},"2021-11-19",44.54999923706055,{"date":246,"close":247},"2021-11-26",43.5099983215332,{"date":249,"close":250},"2021-12-03",42.15999984741211,{"date":252,"close":253},"2021-12-10",45.40999984741211,{"date":255,"close":256},"2021-12-17",41.68000030517578,{"date":258,"close":259},"2021-12-23",44.439998626708984,{"date":261,"close":262},"2021-12-31",44.459999084472656,{"date":264,"close":265},"2022-01-07",43.470001220703125,{"date":267,"close":268},"2022-01-14",40.9900016784668,{"date":270,"close":271},"2022-01-21",36,{"date":273,"close":274},"2022-01-28",36.95000076293945,{"date":276,"close":277},"2022-02-04",37.63999938964844,{"date":279,"close":280},"2022-02-11",39.18000030517578,{"date":282,"close":283},"2022-02-18",39.060001373291016,{"date":285,"close":286},"2022-02-25",41.130001068115234,{"date":288,"close":289},"2022-03-04",40.84000015258789,{"date":291,"close":292},"2022-03-11",39.619998931884766,{"date":294,"close":295},"2022-03-18",41.88999938964844,{"date":297,"close":298},"2022-03-25",41.31999969482422,{"date":300,"close":301},"2022-04-01",40.220001220703125,{"date":303,"close":277},"2022-04-08",{"date":305,"close":306},"2022-04-14",38.04999923706055,{"date":308,"close":309},"2022-04-22",36.540000915527344,{"date":311,"close":312},"2022-04-29",36.810001373291016,{"date":314,"close":315},"2022-05-06",34.61000061035156,{"date":317,"close":318},"2022-05-13",36.060001373291016,{"date":320,"close":321},"2022-05-20",41.4900016784668,{"date":323,"close":289},"2022-05-27",{"date":325,"close":326},"2022-06-03",41.439998626708984,{"date":328,"close":329},"2022-06-10",40.189998626708984,{"date":331,"close":332},"2022-06-17",39.72999954223633,{"date":334,"close":335},"2022-06-24",43.369998931884766,{"date":337,"close":338},"2022-07-01",49.25,{"date":340,"close":341},"2022-07-08",50.15999984741211,{"date":343,"close":344},"2022-07-15",49.150001525878906,{"date":346,"close":347},"2022-07-22",51.349998474121094,{"date":349,"close":350},"2022-07-29",48.29999923706055,{"date":352,"close":353},"2022-08-05",50.5,{"date":355,"close":356},"2022-08-12",53.779998779296875,{"date":358,"close":359},"2022-08-19",52.470001220703125,{"date":361,"close":362},"2022-08-26",50.72999954223633,{"date":364,"close":365},"2022-09-02",49.84000015258789,{"date":367,"close":368},"2022-09-09",49.72999954223633,{"date":370,"close":371},"2022-09-16",49.68000030517578,{"date":373,"close":374},"2022-09-23",47.400001525878906,{"date":376,"close":377},"2022-09-30",55.349998474121094,{"date":379,"close":380},"2022-10-07",54.220001220703125,{"date":382,"close":383},"2022-10-14",52.900001525878906,{"date":385,"close":386},"2022-10-21",53.380001068115234,{"date":388,"close":389},"2022-10-28",62.900001525878906,{"date":391,"close":392},"2022-11-04",62.25,{"date":394,"close":395},"2022-11-11",65.05000305175781,{"date":397,"close":398},"2022-11-18",65.91999816894531,{"date":400,"close":401},"2022-11-25",65.19000244140625,{"date":403,"close":404},"2022-12-02",67.22000122070312,{"date":406,"close":407},"2022-12-09",60.900001525878906,{"date":409,"close":410},"2022-12-16",76.5,{"date":412,"close":413},"2022-12-23",80.05999755859375,{"date":415,"close":416},"2022-12-30",79.13999938964844,{"date":418,"close":419},"2023-01-06",76.36000061035156,{"date":421,"close":422},"2023-01-13",83.83999633789062,{"date":424,"close":425},"2023-01-20",78.37000274658203,{"date":427,"close":428},"2023-01-27",83.0199966430664,{"date":430,"close":431},"2023-02-03",82.98999786376953,{"date":433,"close":434},"2023-02-10",80.77999877929688,{"date":436,"close":437},"2023-02-17",82.86000061035156,{"date":439,"close":440},"2023-02-24",79.91000366210938,{"date":442,"close":443},"2023-03-03",86.94000244140625,{"date":445,"close":446},"2023-03-10",79.58000183105469,{"date":448,"close":449},"2023-03-17",76.66000366210938,{"date":451,"close":452},"2023-03-24",79.55999755859375,{"date":454,"close":455},"2023-03-31",82.51000213623047,{"date":457,"close":458},"2023-04-06",80.97000122070312,{"date":460,"close":461},"2023-04-14",83.79000091552734,{"date":463,"close":464},"2023-04-21",84.70999908447266,{"date":466,"close":467},"2023-04-28",78.04000091552734,{"date":469,"close":470},"2023-05-05",77.44999694824219,{"date":472,"close":473},"2023-05-12",77.05999755859375,{"date":475,"close":476},"2023-05-19",68.98999786376953,{"date":478,"close":479},"2023-05-26",71.8499984741211,{"date":481,"close":482},"2023-06-02",77.55999755859375,{"date":484,"close":485},"2023-06-09",72.87999725341797,{"date":487,"close":488},"2023-06-16",71.04000091552734,{"date":490,"close":491},"2023-06-23",64.83000183105469,{"date":493,"close":494},"2023-06-30",68.63999938964844,{"date":496,"close":497},"2023-07-07",66.25,{"date":499,"close":500},"2023-07-14",70.22000122070312,{"date":502,"close":503},"2023-07-21",68.19999694824219,{"date":505,"close":506},"2023-07-28",71.91999816894531,{"date":508,"close":509},"2023-08-04",73.91000366210938,{"date":511,"close":512},"2023-08-11",70.08000183105469,{"date":514,"close":515},"2023-08-18",70.05000305175781,{"date":517,"close":518},"2023-08-25",68.80000305175781,{"date":520,"close":521},"2023-09-01",71.06999969482422,{"date":523,"close":524},"2023-09-08",69.44000244140625,{"date":526,"close":527},"2023-09-15",68.77999877929688,{"date":529,"close":530},"2023-09-22",66.55000305175781,{"date":532,"close":533},"2023-09-29",66.16000366210938,{"date":535,"close":536},"2023-10-06",70.8499984741211,{"date":538,"close":539},"2023-10-13",66.47000122070312,{"date":541,"close":542},"2023-10-20",64.44999694824219,{"date":544,"close":545},"2023-10-27",80.45999908447266,{"date":547,"close":548},"2023-11-03",90.05999755859375,{"date":550,"close":551},"2023-11-10",86.79000091552734,{"date":553,"close":554},"2023-11-17",89.19999694824219,{"date":556,"close":557},"2023-11-24",87.9000015258789,{"date":559,"close":557},"2023-12-01",{"date":561,"close":562},"2023-12-08",84.06999969482422,{"date":564,"close":565},"2023-12-15",83.6500015258789,{"date":567,"close":568},"2023-12-22",85.19000244140625,{"date":570,"close":571},"2023-12-29",84.81999969482422,{"date":573,"close":574},"2024-01-05",77.77999877929688,{"date":576,"close":577},"2024-01-12",75.5199966430664,{"date":579,"close":580},"2024-01-19",82.83999633789062,{"date":582,"close":583},"2024-01-26",88.36000061035156,{"date":585,"close":586},"2024-02-02",82.54000091552734,{"date":588,"close":589},"2024-02-09",90.51000213623047,{"date":591,"close":592},"2024-02-16",78.9800033569336,{"date":594,"close":595},"2024-02-23",80.33999633789062,{"date":597,"close":598},"2024-03-01",77.41000366210938,{"date":600,"close":601},"2024-03-08",76.52999877929688,{"date":603,"close":604},"2024-03-15",76.41999816894531,{"date":606,"close":607},"2024-03-22",78.63999938964844,{"date":609,"close":610},"2024-03-28",84.26000213623047,{"date":612,"close":613},"2024-04-05",81.54000091552734,{"date":615,"close":616},"2024-04-12",82.38999938964844,{"date":618,"close":619},"2024-04-19",81.77999877929688,{"date":621,"close":622},"2024-04-26",83,{"date":624,"close":625},"2024-05-03",79.20999908447266,{"date":627,"close":628},"2024-05-10",81.80999755859375,{"date":630,"close":631},"2024-05-17",99.94000244140625,{"date":633,"close":634},"2024-05-24",104.05000305175781,{"date":636,"close":637},"2024-05-31",95.47000122070312,{"date":639,"close":640},"2024-06-07",95.02999877929688,{"date":642,"close":643},"2024-06-14",91.06999969482422,{"date":645,"close":646},"2024-06-21",98.44000244140625,{"date":648,"close":649},"2024-06-28",104.13999938964844,{"date":651,"close":652},"2024-07-05",102.95999908447266,{"date":654,"close":655},"2024-07-12",106.83999633789062,{"date":657,"close":658},"2024-07-19",107.91000366210938,{"date":660,"close":661},"2024-07-26",110.69999694824219,{"date":663,"close":664},"2024-08-02",105.6500015258789,{"date":666,"close":667},"2024-08-09",109.98999786376953,{"date":669,"close":670},"2024-08-16",107.75,{"date":672,"close":673},"2024-08-23",110.4000015258789,{"date":675,"close":676},"2024-08-30",113.0999984741211,{"date":678,"close":679},"2024-09-06",103.08999633789062,{"date":681,"close":682},"2024-09-13",102.16999816894531,{"date":684,"close":685},"2024-09-20",104.79000091552734,{"date":687,"close":688},"2024-09-27",107.97000122070312,{"date":690,"close":691},"2024-10-04",106.7300033569336,{"date":693,"close":694},"2024-10-11",114.9000015258789,{"date":696,"close":697},"2024-10-18",123.94000244140625,{"date":699,"close":700},"2024-10-25",110.19000244140625,{"date":702,"close":703},"2024-11-01",102.38999938964844,{"date":705,"close":706},"2024-11-08",118.80999755859375,{"date":708,"close":709},"2024-11-15",121.19000244140625,{"date":711,"close":712},"2024-11-22",137.47999572753906,{"date":714,"close":715},"2024-11-29",134.3000030517578,{"date":717,"close":718},"2024-12-06",133.66000366210938,{"date":720,"close":721},"2024-12-13",132.92999267578125,{"date":723,"close":724},"2024-12-20",138.6699981689453,{"date":726,"close":727},"2024-12-27",135.5800018310547,{"date":729,"close":730},"2025-01-03",133.25999450683594,{"date":732,"close":733},"2025-01-10",128.0800018310547,{"date":735,"close":736},"2025-01-17",121.80999755859375,{"date":738,"close":739},"2025-01-24",92.23999786376953,{"date":741,"close":742},"2025-01-31",90.22000122070312,{"date":744,"close":745},"2025-02-07",86.83999633789062,{"date":747,"close":748},"2025-02-14",87.27999877929688,{"date":750,"close":751},"2025-02-21",77.54000091552734,{"date":753,"close":754},"2025-02-28",80.98999786376953,{"date":756,"close":757},"2025-03-07",78.01000213623047,{"date":759,"close":760},"2025-03-14",74.3499984741211,{"date":762,"close":763},"2025-03-21",73.7300033569336,{"date":765,"close":766},"2025-03-28",73.11000061035156,{"date":768,"close":769},"2025-04-04",69.3499984741211,{"date":771,"close":772},"2025-04-11",68.72000122070312,{"date":774,"close":775},"2025-04-17",69.44999694824219,{"date":777,"close":778},"2025-04-25",74.06999969482422,{"date":780,"close":781},"2025-05-02",75.69000244140625,{"date":783,"close":458},"2025-05-09",{"date":785,"close":786},"2025-05-16",86,{"date":788,"close":789},"2025-05-23",101.61000061035156,{"date":791,"close":792},"2025-05-30",105.91000366210938,{"date":794,"close":795},"2025-06-06",112.95999908447266,{"date":797,"close":798},"2025-06-13",109.30000305175781,{"date":800,"close":801},"2025-06-20",108.48999786376953,{"date":803,"close":804},"2025-06-27",112.94000244140625,{"date":806,"close":807},"2025-07-03",115.29000091552734,{"date":809,"close":810},"2025-07-11",113.91999816894531,{"date":812,"close":813},"2025-07-18",115.20999908447266,{"date":815,"close":816},"2025-07-25",116.88999938964844,{"date":818,"close":819},"2025-07-28",117.94999694824219,{"date":821,"close":822},"2025-07-29",118.08999633789062,{"date":824,"close":825},"2025-07-30",116.87999725341797,{"date":827,"close":828},"2025-07-31",114.08000183105469,{"date":830,"close":831},"2025-08-01",114.98999786376953,{"date":833,"close":834},"2025-08-04",118.75,{"date":836,"close":831},"2025-08-05",{"date":838,"close":839},"2025-08-06",115.19000244140625,{"date":841,"close":842},"2025-08-07",112.7300033569336,{"date":844,"close":845},"2025-08-08",103.75,{"date":847,"close":848},"2025-08-11",105.51000213623047,{"date":850,"close":851},"2025-08-12",108.36000061035156,{"date":853,"close":854},"2025-08-13",110.91000366210938,{"date":856,"close":857},"2025-08-14",106.16000366210938,{"date":859,"close":860},"2025-08-15",105.83000183105469,{"date":862,"close":863},"2025-08-18",107.19999694824219,{"date":865,"close":866},"2025-08-19",106.19999694824219,{"date":868,"close":869},"2025-08-20",106.5,{"date":871,"close":872},"2025-08-21",106.94000244140625,{"date":874,"close":875},"2025-08-22",110.52999877929688,{"date":877,"close":878},"2025-08-25",108.41999816894531,{"date":880,"close":881},"2025-08-26",108.25,{"date":883,"close":884},"2025-08-27",109.37999725341797,{"date":886,"close":887},"2025-08-28",109.08999633789062,{"date":889,"close":890},"2025-08-29",109.12000274658203,{"date":892,"close":893},"2025-09-02",107.55999755859375,{"date":895,"close":896},"2025-09-03",106.11000061035156,{"date":898,"close":881},"2025-09-04",{"date":900,"close":901},"2025-09-05",110.55999755859375,{"date":903,"close":904},"2025-09-08",113.94000244140625,{"date":906,"close":907},"2025-09-09",108.13999938964844,{"date":909,"close":910},"2025-09-10",108.1500015258789,{"date":912,"close":913},"2025-09-11",109.05000305175781,{"date":915,"close":916},"2025-09-12",105.87999725341797,{"date":918,"close":872},"2025-09-15",{"date":920,"close":921},"2025-09-16",107.5999984741211,{"date":923,"close":924},"2025-09-17",107.29000091552734,{"date":926,"close":927},"2025-09-18",107.38999938964844,{"date":929,"close":930},"2025-09-19",105.62000274658203,{"date":932,"close":933},"2025-09-22",106.94999694824219,{"date":935,"close":792},"2025-09-23",{"date":937,"close":938},"2025-09-24",104.23999786376953,{"date":940,"close":941},"2025-09-25",103.27999877929688,{"date":943,"close":944},"2025-09-26",104.66000366210938,{"date":946,"close":947},"2025-09-29",103.81999969482422,{"date":949,"close":950},"2025-09-30",105.25,{"date":952,"close":953},"2025-10-01",101.29000091552734,{"date":955,"close":956},"2025-10-02",100.37000274658203,{"date":958,"close":959},"2025-10-03",104.83999633789062,{"date":961,"close":962},"2025-10-06",108.7699966430664,{"date":964,"close":965},"2025-10-07",108.68000030517578,{"date":967,"close":968},"2025-10-08",110.1500015258789,{"date":970,"close":971},"2025-10-09",110.12000274658203,{"date":973,"close":974},"2025-10-10",109.48999786376953,{"date":976,"close":977},"2025-10-13",110.41000366210938,{"date":979,"close":980},"2025-10-14",112.05999755859375,{"date":982,"close":983},"2025-10-15",110.8499984741211,{"date":985,"close":986},"2025-10-16",109.19999694824219,{"date":988,"close":989},"2025-10-17",110.08000183105469,{"date":991,"close":992},"2025-10-20",110.77999877929688,{"date":994,"close":995},"2025-10-21",113.11000061035156,{"date":997,"close":998},"2025-10-22",113.37000274658203,{"date":1000,"close":1001},"2025-10-23",116.5199966430664,{"date":1003,"close":1004},"2025-10-24",116.52999877929688,{"date":1006,"close":1007},"2025-10-27",115.13999938964844,{"date":1009,"close":1010},"2025-10-28",141.1199951171875,{"date":1012,"close":1013},"2025-10-29",133.42999267578125,{"date":1015,"close":1016},"2025-10-30",129.63999938964844,{"date":1018,"close":1019},"2025-10-31",125.45999908447266,{"date":1021,"close":1022},"2025-11-03",127.26000213623047,{"date":1024,"close":1025},"2025-11-04",122.01000213623047,{"date":1027,"close":1028},"2025-11-05",126.16999816894531,{"date":1030,"close":1031},"2025-11-06",126.19000244140625,{"date":1033,"close":1034},"2025-11-07",126.0999984741211,{"date":1036,"close":1037},"2025-11-10",127.25,{"date":1039,"close":1040},"2025-11-11",128,{"date":1042,"close":1043},"2025-11-12",128.52000427246094,{"date":1045,"close":1046},"2025-11-13",125.4800033569336,{"date":1048,"close":1049},"2025-11-14",129.5,{"date":1051,"close":1052},"2025-11-17",122.58999633789062,{"date":1054,"close":1055},"2025-11-18",123.18000030517578,{"date":1057,"close":1058},"2025-11-19",123.58000183105469,{"date":1060,"close":1061},"2025-11-20",120.51000213623047,{"date":1063,"close":1064},"2025-11-21",123.36000061035156,{"date":1066,"close":1067},"2025-11-24",121,{"date":1069,"close":1070},"2025-11-25",125.97000122070312,{"date":1072,"close":1073},"2025-11-26",125.70999908447266,{"date":1075,"close":1076},"2025-11-28",122.95999908447266,{"date":1078,"close":1079},"2025-12-01",120.12999725341797,{"date":1081,"close":1082},"2025-12-02",123.62000274658203,{"date":1084,"close":1085},"2025-12-03",126.70999908447266,{"date":1087,"close":1088},"2025-12-04",126.41000366210938,{"date":1090,"close":1091},"2025-12-05",126.0199966430664,{"date":1093,"close":1085},"2025-12-08",{"date":1095,"close":1096},"2025-12-09",128.07000732421875,{"date":1098,"close":1099},"2025-12-10",125.52999877929688,{"date":1101,"close":1102},"2025-12-11",124.23999786376953,{"date":1104,"close":1105},"2025-12-12",124.80000305175781,{"date":1107,"close":1108},"2025-12-15",122.18000030517578,{"date":1110,"close":1111},"2025-12-16",120.87999725341797,{"date":1113,"close":1114},"2025-12-17",120.94999694824219,{"date":1116,"close":1025},"2025-12-18",{"date":1118,"close":1119},"2025-12-19",121.48999786376953,{"date":1121,"close":1122},"2025-12-22",122.7300033569336,{"date":1124,"close":1125},"2025-12-23",121.4000015258789,{"date":1127,"close":1128},"2025-12-24",120.0999984741211,{"date":1130,"close":1131},"2025-12-26",121.4800033569336,{"date":1133,"close":1134},"2025-12-29",122.4000015258789,{"date":1136,"close":1137},"2025-12-30",119.44999694824219,{"date":1139,"close":1140},"2025-12-31",118.83999633789062,{"date":1142,"close":1143},"2026-01-02",115.51000213623047,{"date":1145,"close":1146},"2026-01-05",116.27999877929688,{"date":1148,"close":1149},"2026-01-06",117.18000030517578,{"date":1151,"close":1152},"2026-01-07",119.0199966430664,{"date":1154,"close":1155},"2026-01-08",120.3499984741211,{"date":1157,"close":1158},"2026-01-09",117.37000274658203,{"date":1160,"close":1161},"2026-01-12",116.62999725341797,{"date":1163,"close":1164},"2026-01-13",115.01000213623047,{"date":1166,"close":1167},"2026-01-14",112.70999908447266,{"date":1169,"close":1170},"2026-01-15",114.62000274658203,{"date":1172,"close":1173},"2026-01-16",113.7699966430664,{"date":1175,"close":1176},"2026-01-20",106.69999694824219,{"date":1178,"close":1179},"2026-01-21",107.2300033569336,{"date":1181,"close":1182},"2026-01-22",109.81999969482422,{"date":1184,"close":1185},"2026-01-23",107.62999725341797,{"date":1187,"close":1188},"2026-01-26",113.55000305175781,{"date":1190,"close":1191},"2026-01-27",90.86000061035156,{"date":1193,"close":1194},"2026-01-28",85.66999816894531,{"date":1196,"close":1197},"2026-01-29",85.26000213623047,{"date":1199,"close":1200},"2026-01-30",86.75,{"date":1202,"close":1203},"2026-02-02",89.25,{"date":1205,"close":1206},"2026-02-03",83.87000274658203,{"date":1208,"close":1209},"2026-02-04",86.87999725341797,{"date":1211,"close":1212},"2026-02-05",84.08000183105469,{"date":1214,"close":1215},"2026-02-06",86.01000213623047,{"date":1217,"close":1218},"2026-02-09",86.04000091552734,{"date":1220,"close":1221},"2026-02-10",87.55999755859375,{"date":1223,"close":1224},"2026-02-11",85.58999633789062,{"date":1226,"close":1227},"2026-02-12",80.87000274658203,{"date":1229,"close":1230},"2026-02-13",81.5,{"date":1232,"close":1233},"2026-02-17",80.19000244140625,{"date":1235,"close":1236},"2026-02-18",79.79000091552734,{"date":1238,"close":1239},"2026-02-19",78.5999984741211,{"date":1241,"close":607},"2026-02-20",{"date":1243,"close":1244},"2026-02-23",71.80000305175781,{"date":1246,"close":1247},"2026-02-24",71.97000122070312,{"date":1249,"close":1250},"2026-02-25",71,{"date":1252,"close":1253},"2026-02-26",73.3499984741211,{"date":1255,"close":1256},"2026-02-27",72.16999816894531,{"date":1258,"close":1259},"2026-03-02",73.5,{"date":1261,"close":1262},"2026-03-03",78.44999694824219,{"date":1264,"close":1265},"2026-03-04",80.01000213623047,{"date":1267,"close":1268},"2026-03-05",79.75,{"date":1270,"close":1271},"2026-03-06",77.45999908447266,{"date":1273,"close":1274},"2026-03-09",75.98999786376953,{"date":1276,"close":1277},"2026-03-10",73.30999755859375,{"date":1279,"close":1280},"2026-03-11",72.5,{"date":1282,"close":1283},"2026-03-12",69.94999694824219,{"date":1285,"close":1286},"2026-03-13",68.48999786376953,{"date":1288,"close":1289},"2026-03-16",68.23999786376953,{"date":1291,"close":1292},"2026-03-17",68.0199966430664,{"date":1294,"close":1295},"2026-03-18",67.54000091552734,{"date":1297,"close":1298},"2026-03-19",69.55999755859375,{"date":1300,"close":1301},"2026-03-20",70.80999755859375,{"date":1303,"close":1304},"2026-03-23",72.48999786376953,{"date":1306,"close":1307},"2026-03-24",71.4800033569336,{"date":1309,"close":1310},"2026-03-25",71.80999755859375,{"date":1312,"close":1313},"2026-03-26",72.37000274658203,{"date":1315,"close":1316},"2026-03-27",70.37000274658203,{"date":1318,"close":1247},"2026-03-30",{"date":1320,"close":1321},"2026-03-31",71.13999938964844,{"date":1323,"close":1324},"2026-04-01",69.62000274658203,{"date":1326,"close":1327},"2026-04-02",71.08999633789062,{"date":1329,"close":1330},"2026-04-06",71.48999786376953,{"date":1332,"close":1333},"2026-04-07",68.58000183105469,{"date":1335,"close":1336},"2026-04-08",65.61000061035156,{"date":1338,"close":1339},"2026-04-09",63.400001525878906,{"date":1341,"close":1342},"2026-04-10",62.189998626708984,{"date":1344,"close":1345},"2026-04-13",65.16000366210938,{"date":1347,"close":1348},"2026-04-14",65.16999816894531,{"date":1350,"close":1351},"2026-04-15",67.2300033569336,{"date":1353,"close":1354},"2026-04-16",67.61000061035156,{"date":1356,"close":1357},"2026-04-17",68.2300033569336,{"date":1359,"close":1360},"2026-04-20",67.94999694824219,{"date":1362,"close":1363},"2026-04-21",67.93000030517578,{"date":1365,"close":1286},"2026-04-22",{"date":1367,"close":1368},"2026-04-23",63.09000015258789,{"date":1370,"close":1371},"2026-04-24",66.76000213623047,{"date":1373,"close":1374},"2026-04-27",65.98999786376953,{"date":1376,"close":1377},"2026-04-28",66.48999786376953,{"date":1379,"close":1380},"2026-04-29",65.7300033569336,{"date":1382,"close":1383},"2026-04-30",64.05999755859375,{"date":1385,"close":1386},"2026-05-01",67.8499984741211,{"date":1388,"close":1389},"2026-05-04",69.66000366210938,{"date":1391,"close":1392},"2026-05-05",69.2300033569336,{"date":1394,"close":1395},"2026-05-06",68.55999755859375,{"date":1397,"close":1398},"2026-05-07",72.93000030517578,{"date":156,"close":1400},71.58999633789062,{"date":1402,"close":1403},"2026-05-11",69.08999633789062,{"date":1405,"close":1406},"2026-05-12",69.23999786376953,{"date":1408,"close":1409},"2026-05-13",65.55999755859375,{"date":1411,"close":1412},"2026-05-14",65.95999908447266,{"date":1414,"close":1415},"2026-05-15",67.33999633789062,{"date":1417,"close":1418},"2026-05-18",70.19999694824219,{"date":1420,"close":1421},"2026-05-19",78.94000244140625,{"date":1423,"close":1424},"2026-05-20",81.37000274658203,{"date":1426,"close":1427},"2026-05-21",79.5,{"date":87,"close":1429},79.83999633789062,{"date":67,"close":1431},79.25,{"date":1433,"close":1434},"2026-05-27",79.37000274658203,{"date":1436,"close":1437},"2026-05-28",82.62000274658203,{"date":1439,"close":1440},"2026-05-29",86.55999755859375,{"date":1442,"close":1443},"2026-06-01",93.55000305175781,{"date":1445,"close":1446},"2026-06-02",89.73999786376953,{"date":1448,"close":1449},"2026-06-03",88.3499984741211,{"date":1451,"close":1452},"2026-06-04",89.41999816894531,{"date":1454,"close":1455},"2026-06-05",88.5199966430664,{"date":1457,"close":1458},"2026-06-08",89.08999633789062,{"date":1460,"close":1461},"2026-06-09",90.13999938964844,{"date":47,"close":1463},91.1500015258789,{"date":1465,"close":1466},"2026-06-11",91.7750015258789,{"date":1468,"close":1469},"2026-06-12",90.63999938964844,{"date":1471,"close":1472},"2026-06-15",87.48999786376953,{"date":1474,"close":1475},"2026-06-16",87.5,{"date":1477,"close":1478},"2026-06-17",87.66000366210938,{"date":1480,"close":1481},"2026-06-18",87.51000213623047,{"date":1483,"close":1484},"2026-06-22",84.44000244140625,{"date":1486,"close":1487},"2026-06-23",86.37000274658203,{"date":1489,"close":1490},"2026-06-24",92.30999755859375,{"date":1492,"close":1493},"2026-06-25",97.51000213623047,{"date":1495,"close":1496},"2026-06-26",102.58000183105469,{"date":1498,"close":1499},"2026-06-29",103.4000015258789,{"date":1501,"close":1502},"2026-06-30",104.5,{"date":1504,"close":1505},"2026-07-01",108.88999938964844,{"date":1507,"close":1508},"2026-07-02",110.80999755859375,{"date":1510,"close":1511},"2026-07-06",111,{"date":1513,"close":1514},"2026-07-07",112.83000183105469,{"date":1516,"close":1517},"2026-07-08",106.29000091552734,{"date":1519,"close":1520},"2026-07-09",109.13999938964844,{"date":1522,"close":1523},"2026-07-10",108.9800033569336,{"date":1525,"close":1526},"2026-07-13",109.75,{"date":1528,"close":1529},"2026-07-14",104.26000213623047,{"date":1531,"close":1532},"2026-07-15",106.51000213623047,{"date":1534,"close":1535},"2026-07-16",110.02999877929688,{"date":1537,"close":1538},"2026-07-17",106.68000030517578,{"date":1540,"close":1541},"2026-07-20",106.27999877929688,{"date":1543,"close":1544},"2026-07-21",100.6500015258789,{"date":1546,"close":1547},"2026-07-22",97.04000091552734,{"date":1549,"close":1550},"2026-07-23",95.01000213623047,{"date":154,"close":1552},103.23999786376953,{"count":158,"fetchedAt":1554,"source":149},"2026-07-29T02:05:55.191Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785290755108]