[{"data":1,"prerenderedAt":1584},["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-AKAM":25,"$fZfHgcsgU63-1VhRY3SHQ-GBh6NzBJB9fgNGg0zPvMX8":26,"ticker-mcap-AKAM":186,"ticker-profile-AKAM":195,"ticker-earnings-AKAM":209,"ticker-congress-AKAM":214,"i-lucide:info":1582},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1086222","AKAMAI TECHNOLOGIES INC","Services","AKAM",[34,53,65,77,86,98,107,115,121,126,135,142,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-07-15T00:00:00.000Z","0001845574-26-000016-0","4","Joseph Paul C","EVP - Global Sales","D",126.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845574\u002F000184557426000016\u002F0001845574-26-000016-index.htm",3100,31572,392987,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},121,"2026-03-16T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"2026-06-18T00:00:00.000Z","0001086222-26-000075-0","Blumofe Robert","Chief Technology Officer",129.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576905\u002F000108622226000075\u002F0001086222-26-000075-index.htm",243,31006,31446.629999999997,"2026-06-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-06-15T00:00:00.000Z","0001086222-26-000069-0","Howell Laura","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867203\u002F000108622226000069\u002F0001086222-26-000069-index.htm",322,16576,"M","2026-06-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":66,"filingId":78,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":74,"intentLabel":84,"signalQuality":85},"0001086222-26-000069-1",132.46,95,16481,12583.7,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"2026-06-10T00:00:00.000Z","0001845739-26-000011-0","Salem-Jackson Kim","EVP, Chief Marketing Officer",135.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845739\u002F000184573926000011\u002F0001845739-26-000011-index.htm",2300,59210,311811,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":73,"transactionDate":106,"intentLabel":75,"signalQuality":76},"2026-05-20T21:34:39.000Z","0001234998-26-000004-0","HESSE DANIEL","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234998\u002F000123499826000004\u002F0001234998-26-000004-index.htm",2336,23723,"2026-05-20",{"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":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":73,"transactionDate":114,"intentLabel":75,"signalQuality":76},"2026-05-14T22:37:00.000Z","0001184244-26-000004-0","MILLER JON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184244\u002F000118424426000004\u002F0001184244-26-000004-index.htm",3547,26353,"2026-05-14",{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":73,"transactionDate":114,"intentLabel":75,"signalQuality":76},"2026-05-14T22:35:28.000Z","0002073219-26-000002-0","Burger Bas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073219\u002F000207321926000002\u002F0002073219-26-000002-index.htm",3028,{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":73,"transactionDate":114,"intentLabel":75,"signalQuality":76},"2026-05-14T22:32:16.000Z","0001763595-26-000002-0","Akella Janaki","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763595\u002F000176359526000002\u002F0001763595-26-000002-index.htm",{"cik":29,"filedAt":52,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":134},"0001845574-26-000014-0",105.8858,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845574\u002F000184557426000014\u002F0001845574-26-000014-index.htm",2967,36566,314163.16860000003,"2026-03-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":141},"0001845574-26-000014-1",106.7328,1950,34616,208128.96,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":129,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":148},"0001845574-26-000014-2",108,83,34533,8964,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":153,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":133,"intentLabel":159,"signalQuality":160,"insiderHistory":161},"0001718588-26-000012-0","Ahola Aaron","EVP & General Counsel","I",106.2703,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1718588\u002F000171858826000012\u002F0001718588-26-000012-index.htm",4500,29716,478216.35000000003,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"SE","Sea Ltd",{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"UBER","Uber Technologies, Inc",{"ticker":174,"issuerName":175},"GOOGL","Alphabet Inc.",{"ticker":177,"issuerName":178},"DASH","DoorDash, Inc.",{"ticker":180,"issuerName":181},"NFLX","NETFLIX INC",{"count":183,"fetchedAt":184,"source":185},13,"2026-07-31T09:12:14.398Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},16537595051.25,"fresh","2026-07-30",1,"2026-05-04",{"count":191,"fetchedAt":194,"source":185},"2026-07-31T09:12:14.399Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"F. Thomson Leighton","Software - Infrastructure",10811,"1999-10-29","US","MA","Cambridge","https:\u002F\u002Fwww.akamai.com",0.598,"69.78-165.45","2026-06-19T13:00:34.234Z",{"count":191,"fetchedAt":194,"source":185},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":191,"fetchedAt":213,"source":185},"2026-07-31T09:12:14.400Z",{"data":215,"meta":1580},{"congressTrades":216,"insiderTrades":217,"priceHistory":231,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":66,"filingId":78,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":74},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":73,"transactionDate":106},{"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":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":73,"transactionDate":114},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":73,"transactionDate":114},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":102,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":73,"transactionDate":114},{"cik":29,"filedAt":52,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":52,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":52,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":129,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":52,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":153,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":133},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,959,962,965,968,971,974,977,979,981,984,986,989,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578],{"date":233,"close":234},"2021-08-06",114.56999969482422,{"date":236,"close":237},"2021-08-13",116.29000091552734,{"date":239,"close":240},"2021-08-20",114.48999786376953,{"date":242,"close":243},"2021-08-27",112.19999694824219,{"date":245,"close":246},"2021-09-03",113.80000305175781,{"date":248,"close":249},"2021-09-10",111.93000030517578,{"date":251,"close":252},"2021-09-17",109.48999786376953,{"date":254,"close":255},"2021-09-24",110.12999725341797,{"date":257,"close":258},"2021-10-01",105.4800033569336,{"date":260,"close":261},"2021-10-08",102.19000244140625,{"date":263,"close":264},"2021-10-15",106.31999969482422,{"date":266,"close":267},"2021-10-22",107.93000030517578,{"date":269,"close":270},"2021-10-29",105.45999908447266,{"date":272,"close":273},"2021-11-05",107.29000091552734,{"date":275,"close":276},"2021-11-12",111.51000213623047,{"date":278,"close":279},"2021-11-19",110.9800033569336,{"date":281,"close":282},"2021-11-26",111.94000244140625,{"date":284,"close":285},"2021-12-03",111.13999938964844,{"date":287,"close":288},"2021-12-10",113.01000213623047,{"date":290,"close":291},"2021-12-17",115.3499984741211,{"date":293,"close":294},"2021-12-23",116.19999694824219,{"date":296,"close":297},"2021-12-31",117.04000091552734,{"date":299,"close":300},"2022-01-07",110.54000091552734,{"date":302,"close":303},"2022-01-14",112.62000274658203,{"date":305,"close":306},"2022-01-21",112.61000061035156,{"date":308,"close":309},"2022-01-28",112.16999816894531,{"date":311,"close":312},"2022-02-04",114.12000274658203,{"date":314,"close":285},"2022-02-11",{"date":316,"close":317},"2022-02-18",100.33000183105469,{"date":319,"close":320},"2022-02-25",105.33000183105469,{"date":322,"close":323},"2022-03-04",112.55000305175781,{"date":325,"close":326},"2022-03-11",108.44000244140625,{"date":328,"close":329},"2022-03-18",117.62000274658203,{"date":331,"close":332},"2022-03-25",117.94999694824219,{"date":334,"close":335},"2022-04-01",120.51000213623047,{"date":337,"close":338},"2022-04-08",118.36000061035156,{"date":340,"close":341},"2022-04-14",118.98999786376953,{"date":343,"close":344},"2022-04-22",117.13999938964844,{"date":346,"close":347},"2022-04-29",112.27999877929688,{"date":349,"close":350},"2022-05-06",95.37000274658203,{"date":352,"close":353},"2022-05-13",98.66999816894531,{"date":355,"close":356},"2022-05-20",97.51000213623047,{"date":358,"close":359},"2022-05-27",102.7300033569336,{"date":361,"close":362},"2022-06-03",100.83999633789062,{"date":364,"close":365},"2022-06-10",97.44000244140625,{"date":367,"close":368},"2022-06-17",89.52999877929688,{"date":370,"close":371},"2022-06-24",94.45999908447266,{"date":373,"close":374},"2022-07-01",92.12000274658203,{"date":376,"close":377},"2022-07-08",92.1500015258789,{"date":379,"close":380},"2022-07-15",88.41000366210938,{"date":382,"close":383},"2022-07-22",94.12999725341797,{"date":385,"close":386},"2022-07-29",96.22000122070312,{"date":388,"close":389},"2022-08-05",96.27999877929688,{"date":391,"close":392},"2022-08-12",95.94999694824219,{"date":394,"close":395},"2022-08-19",97.04000091552734,{"date":397,"close":398},"2022-08-26",92.04000091552734,{"date":400,"close":401},"2022-09-02",88.26000213623047,{"date":403,"close":404},"2022-09-09",91.69000244140625,{"date":406,"close":407},"2022-09-16",87.16000366210938,{"date":409,"close":410},"2022-09-23",81.11000061035156,{"date":412,"close":413},"2022-09-30",80.31999969482422,{"date":415,"close":416},"2022-10-07",82.08000183105469,{"date":418,"close":419},"2022-10-14",79.9800033569336,{"date":421,"close":422},"2022-10-21",85.87999725341797,{"date":424,"close":425},"2022-10-28",89.20999908447266,{"date":427,"close":428},"2022-11-04",84.0999984741211,{"date":430,"close":431},"2022-11-11",93.3499984741211,{"date":433,"close":434},"2022-11-18",90.94999694824219,{"date":436,"close":437},"2022-11-25",92.5199966430664,{"date":439,"close":440},"2022-12-02",93.79000091552734,{"date":442,"close":443},"2022-12-09",89.0199966430664,{"date":445,"close":446},"2022-12-16",84.9800033569336,{"date":448,"close":449},"2022-12-23",83.16000366210938,{"date":451,"close":452},"2022-12-30",84.30000305175781,{"date":454,"close":455},"2023-01-06",85.8499984741211,{"date":457,"close":458},"2023-01-13",88.69999694824219,{"date":460,"close":461},"2023-01-20",88.12999725341797,{"date":463,"close":464},"2023-01-27",87.41999816894531,{"date":466,"close":467},"2023-02-03",89.33000183105469,{"date":469,"close":470},"2023-02-10",85.5,{"date":472,"close":473},"2023-02-17",77.30000305175781,{"date":475,"close":476},"2023-02-24",72.70999908447266,{"date":478,"close":479},"2023-03-03",75.6500015258789,{"date":481,"close":482},"2023-03-10",71.95999908447266,{"date":484,"close":485},"2023-03-17",73.61000061035156,{"date":487,"close":488},"2023-03-24",76.05000305175781,{"date":490,"close":491},"2023-03-31",78.30000305175781,{"date":493,"close":494},"2023-04-06",78.91999816894531,{"date":496,"close":497},"2023-04-14",82.55000305175781,{"date":499,"close":500},"2023-04-21",80.94000244140625,{"date":502,"close":503},"2023-04-28",81.97000122070312,{"date":505,"close":506},"2023-05-05",78.55999755859375,{"date":508,"close":509},"2023-05-12",85.31999969482422,{"date":511,"close":512},"2023-05-19",87.2699966430664,{"date":514,"close":515},"2023-05-26",90.56999969482422,{"date":517,"close":518},"2023-06-02",93.51000213623047,{"date":520,"close":521},"2023-06-09",92.4800033569336,{"date":523,"close":524},"2023-06-16",91.5,{"date":526,"close":527},"2023-06-23",88.62999725341797,{"date":529,"close":530},"2023-06-30",89.87000274658203,{"date":532,"close":533},"2023-07-07",89.7699966430664,{"date":535,"close":536},"2023-07-14",92.31999969482422,{"date":538,"close":539},"2023-07-21",92.37999725341797,{"date":541,"close":542},"2023-07-28",94.63999938964844,{"date":544,"close":545},"2023-08-04",92.62999725341797,{"date":547,"close":548},"2023-08-11",104.33999633789062,{"date":550,"close":551},"2023-08-18",100.9000015258789,{"date":553,"close":554},"2023-08-25",102.81999969482422,{"date":556,"close":557},"2023-09-01",105.3499984741211,{"date":559,"close":560},"2023-09-08",104.68000030517578,{"date":562,"close":563},"2023-09-15",104.5,{"date":565,"close":566},"2023-09-22",107.55000305175781,{"date":568,"close":569},"2023-09-29",106.54000091552734,{"date":571,"close":572},"2023-10-06",105.76000213623047,{"date":574,"close":575},"2023-10-13",106.61000061035156,{"date":577,"close":578},"2023-10-20",104.0199966430664,{"date":580,"close":581},"2023-10-27",102.01000213623047,{"date":583,"close":584},"2023-11-03",108.5,{"date":586,"close":587},"2023-11-10",110.7699966430664,{"date":589,"close":590},"2023-11-17",112.37000274658203,{"date":592,"close":593},"2023-11-24",113.6500015258789,{"date":595,"close":596},"2023-12-01",116.02999877929688,{"date":598,"close":599},"2023-12-08",114.41000366210938,{"date":601,"close":602},"2023-12-15",119.13999938964844,{"date":604,"close":605},"2023-12-22",119.62000274658203,{"date":607,"close":608},"2023-12-29",118.3499984741211,{"date":610,"close":611},"2024-01-05",114.33000183105469,{"date":613,"close":614},"2024-01-12",118.0999984741211,{"date":616,"close":617},"2024-01-19",120.3499984741211,{"date":619,"close":620},"2024-01-26",123.05999755859375,{"date":622,"close":623},"2024-02-02",124.41000366210938,{"date":625,"close":626},"2024-02-09",128.32000732421875,{"date":628,"close":629},"2024-02-16",109.19000244140625,{"date":631,"close":632},"2024-02-23",108.16999816894531,{"date":634,"close":635},"2024-03-01",110.23999786376953,{"date":637,"close":638},"2024-03-08",111,{"date":640,"close":641},"2024-03-15",107.25,{"date":643,"close":644},"2024-03-22",108.97000122070312,{"date":646,"close":647},"2024-03-28",108.76000213623047,{"date":649,"close":650},"2024-04-05",106.23999786376953,{"date":652,"close":653},"2024-04-12",103.47000122070312,{"date":655,"close":656},"2024-04-19",101.5,{"date":658,"close":659},"2024-04-26",101.68000030517578,{"date":661,"close":662},"2024-05-03",99.66999816894531,{"date":664,"close":665},"2024-05-10",91.19000244140625,{"date":667,"close":668},"2024-05-17",95.20999908447266,{"date":670,"close":671},"2024-05-24",94.13999938964844,{"date":673,"close":674},"2024-05-31",92.23999786376953,{"date":676,"close":677},"2024-06-07",89.18000030517578,{"date":679,"close":680},"2024-06-14",89.08999633789062,{"date":682,"close":683},"2024-06-21",88.91999816894531,{"date":685,"close":686},"2024-06-28",90.08000183105469,{"date":688,"close":689},"2024-07-05",90.47000122070312,{"date":691,"close":692},"2024-07-12",95.13999938964844,{"date":694,"close":695},"2024-07-19",95.05000305175781,{"date":697,"close":698},"2024-07-26",96.97000122070312,{"date":700,"close":701},"2024-08-02",94.55999755859375,{"date":703,"close":704},"2024-08-09",101.51000213623047,{"date":706,"close":707},"2024-08-16",100.5,{"date":709,"close":710},"2024-08-23",101.83000183105469,{"date":712,"close":713},"2024-08-30",101.83999633789062,{"date":715,"close":716},"2024-09-06",96.54000091552734,{"date":718,"close":719},"2024-09-13",98.52999877929688,{"date":721,"close":722},"2024-09-20",99.5199966430664,{"date":724,"close":725},"2024-09-27",101.56999969482422,{"date":727,"close":728},"2024-10-04",101.4800033569336,{"date":730,"close":731},"2024-10-11",104.22000122070312,{"date":733,"close":734},"2024-10-18",106.66999816894531,{"date":736,"close":737},"2024-10-25",101.97000122070312,{"date":739,"close":740},"2024-11-01",100.56999969482422,{"date":742,"close":743},"2024-11-08",89.37000274658203,{"date":745,"close":746},"2024-11-15",87.43000030517578,{"date":748,"close":749},"2024-11-22",92.9000015258789,{"date":751,"close":752},"2024-11-29",94.0199966430664,{"date":754,"close":755},"2024-12-06",98.05999755859375,{"date":757,"close":758},"2024-12-13",99.23999786376953,{"date":760,"close":761},"2024-12-20",95.88999938964844,{"date":763,"close":698},"2024-12-27",{"date":765,"close":766},"2025-01-03",93.55999755859375,{"date":768,"close":769},"2025-01-10",88.93000030517578,{"date":771,"close":772},"2025-01-17",91.01000213623047,{"date":774,"close":775},"2025-01-24",97.69999694824219,{"date":777,"close":778},"2025-01-31",99.9000015258789,{"date":780,"close":781},"2025-02-07",99.63999938964844,{"date":783,"close":784},"2025-02-14",100.01000213623047,{"date":786,"close":787},"2025-02-21",76.7300033569336,{"date":789,"close":790},"2025-02-28",80.68000030517578,{"date":792,"close":793},"2025-03-07",87.5199966430664,{"date":795,"close":796},"2025-03-14",80.7300033569336,{"date":798,"close":799},"2025-03-21",81.04000091552734,{"date":801,"close":802},"2025-03-28",80.05000305175781,{"date":804,"close":805},"2025-04-04",73.69000244140625,{"date":807,"close":808},"2025-04-11",74.05000305175781,{"date":810,"close":811},"2025-04-17",73.45999908447266,{"date":813,"close":814},"2025-04-25",79.79000091552734,{"date":816,"close":817},"2025-05-02",82.54000091552734,{"date":819,"close":820},"2025-05-09",76.25,{"date":822,"close":823},"2025-05-16",78.02999877929688,{"date":825,"close":826},"2025-05-23",75.83999633789062,{"date":828,"close":829},"2025-05-30",75.93000030517578,{"date":831,"close":832},"2025-06-06",77.02999877929688,{"date":834,"close":832},"2025-06-13",{"date":836,"close":837},"2025-06-20",78.37999725341797,{"date":839,"close":840},"2025-06-27",79.5999984741211,{"date":842,"close":843},"2025-07-03",79.4800033569336,{"date":845,"close":846},"2025-07-11",77.37999725341797,{"date":848,"close":849},"2025-07-18",78.69000244140625,{"date":851,"close":852},"2025-07-25",80.75,{"date":854,"close":855},"2025-07-29",79.48999786376953,{"date":857,"close":858},"2025-07-30",78.05999755859375,{"date":860,"close":861},"2025-07-31",76.30999755859375,{"date":863,"close":864},"2025-08-01",74.37999725341797,{"date":866,"close":867},"2025-08-04",75.5,{"date":869,"close":870},"2025-08-05",73.6500015258789,{"date":872,"close":873},"2025-08-06",74.4800033569336,{"date":875,"close":876},"2025-08-07",74.76000213623047,{"date":878,"close":879},"2025-08-08",70.52999877929688,{"date":881,"close":882},"2025-08-11",70.61000061035156,{"date":884,"close":885},"2025-08-12",71.97000122070312,{"date":887,"close":888},"2025-08-13",75.44000244140625,{"date":890,"close":891},"2025-08-14",74.2699966430664,{"date":893,"close":894},"2025-08-15",74.41999816894531,{"date":896,"close":897},"2025-08-18",75.27999877929688,{"date":899,"close":900},"2025-08-19",76.48999786376953,{"date":902,"close":903},"2025-08-20",76.05999755859375,{"date":905,"close":906},"2025-08-21",76.31999969482422,{"date":908,"close":909},"2025-08-22",77.63999938964844,{"date":911,"close":912},"2025-08-25",76.5199966430664,{"date":914,"close":915},"2025-08-26",76.94000244140625,{"date":917,"close":918},"2025-08-27",78.2699966430664,{"date":920,"close":921},"2025-08-28",78.38999938964844,{"date":923,"close":924},"2025-08-29",79.12999725341797,{"date":926,"close":927},"2025-09-02",76.9800033569336,{"date":929,"close":930},"2025-09-03",77.55999755859375,{"date":932,"close":933},"2025-09-04",77.19000244140625,{"date":935,"close":506},"2025-09-05",{"date":937,"close":938},"2025-09-08",78.87999725341797,{"date":940,"close":941},"2025-09-09",78.16000366210938,{"date":943,"close":944},"2025-09-10",76.75,{"date":946,"close":947},"2025-09-11",79.19999694824219,{"date":949,"close":950},"2025-09-12",76.83999633789062,{"date":952,"close":953},"2025-09-15",76.45999908447266,{"date":955,"close":956},"2025-09-16",76.37999725341797,{"date":958,"close":826},"2025-09-17",{"date":960,"close":961},"2025-09-18",77.08999633789062,{"date":963,"close":964},"2025-09-19",76.27999877929688,{"date":966,"close":967},"2025-09-22",76.68000030517578,{"date":969,"close":970},"2025-09-23",75.2699966430664,{"date":972,"close":973},"2025-09-24",76.2300033569336,{"date":975,"close":976},"2025-09-25",75.37999725341797,{"date":978,"close":488},"2025-09-26",{"date":980,"close":973},"2025-09-29",{"date":982,"close":983},"2025-09-30",75.76000213623047,{"date":985,"close":826},"2025-10-01",{"date":987,"close":988},"2025-10-02",78.01000213623047,{"date":990,"close":930},"2025-10-03",{"date":992,"close":993},"2025-10-06",78.44000244140625,{"date":995,"close":996},"2025-10-07",76.5999984741211,{"date":998,"close":999},"2025-10-08",76.72000122070312,{"date":1001,"close":867},"2025-10-09",{"date":1003,"close":1004},"2025-10-10",73.23999786376953,{"date":1006,"close":1007},"2025-10-13",73.80000305175781,{"date":1009,"close":1010},"2025-10-14",74.08999633789062,{"date":1012,"close":1013},"2025-10-15",73.66999816894531,{"date":1015,"close":1016},"2025-10-16",72.95999908447266,{"date":1018,"close":1019},"2025-10-17",72.86000061035156,{"date":1021,"close":1022},"2025-10-20",74.25,{"date":1024,"close":1025},"2025-10-21",76.12999725341797,{"date":1027,"close":1028},"2025-10-22",74.70999908447266,{"date":1030,"close":1031},"2025-10-23",74.61000061035156,{"date":1033,"close":1034},"2025-10-24",75.05000305175781,{"date":1036,"close":1037},"2025-10-27",75.48999786376953,{"date":1039,"close":1040},"2025-10-28",75.75,{"date":1042,"close":1043},"2025-10-29",73.01000213623047,{"date":1045,"close":1046},"2025-10-30",73.93000030517578,{"date":1048,"close":1049},"2025-10-31",75.0999984741211,{"date":1051,"close":1052},"2025-11-03",74.52999877929688,{"date":1054,"close":885},"2025-11-04",{"date":1056,"close":1057},"2025-11-05",72.9800033569336,{"date":1059,"close":1060},"2025-11-06",73,{"date":1062,"close":1063},"2025-11-07",83.73999786376953,{"date":1065,"close":1066},"2025-11-10",87.12000274658203,{"date":1068,"close":1069},"2025-11-11",90.61000061035156,{"date":1071,"close":1072},"2025-11-12",90.0999984741211,{"date":1074,"close":1075},"2025-11-13",88.66999816894531,{"date":1077,"close":1078},"2025-11-14",87.16999816894531,{"date":1080,"close":1081},"2025-11-17",87.62000274658203,{"date":1083,"close":1084},"2025-11-18",87.73999786376953,{"date":1086,"close":1087},"2025-11-19",86.5199966430664,{"date":1089,"close":1090},"2025-11-20",87.37999725341797,{"date":1092,"close":1093},"2025-11-21",89.01000213623047,{"date":1095,"close":1096},"2025-11-24",88.33999633789062,{"date":1098,"close":1099},"2025-11-25",90.70999908447266,{"date":1101,"close":1102},"2025-11-26",89.44999694824219,{"date":1104,"close":1105},"2025-11-28",89.5199966430664,{"date":1107,"close":1108},"2025-12-01",87.70999908447266,{"date":1110,"close":1111},"2025-12-02",86.83000183105469,{"date":1113,"close":1114},"2025-12-03",87.97000122070312,{"date":1116,"close":1117},"2025-12-04",86.5999984741211,{"date":1119,"close":1120},"2025-12-05",83.48999786376953,{"date":1122,"close":509},"2025-12-08",{"date":1124,"close":1125},"2025-12-09",85.66000366210938,{"date":1127,"close":1128},"2025-12-10",86.44999694824219,{"date":1130,"close":1131},"2025-12-11",85.44999694824219,{"date":1133,"close":422},"2025-12-12",{"date":1135,"close":1136},"2025-12-15",86.52999877929688,{"date":1138,"close":1084},"2025-12-16",{"date":1140,"close":1141},"2025-12-17",87.55000305175781,{"date":1143,"close":1144},"2025-12-18",88.48999786376953,{"date":1146,"close":1147},"2025-12-19",89.22000122070312,{"date":1149,"close":1150},"2025-12-22",90.11000061035156,{"date":1152,"close":1153},"2025-12-23",89.2300033569336,{"date":1155,"close":1156},"2025-12-24",88.81999969482422,{"date":1158,"close":1159},"2025-12-26",88.41999816894531,{"date":1161,"close":1162},"2025-12-29",88.23999786376953,{"date":1164,"close":1114},"2025-12-30",{"date":1166,"close":1167},"2025-12-31",87.25,{"date":1169,"close":1170},"2026-01-02",85.0999984741211,{"date":1172,"close":1173},"2026-01-05",85.91000366210938,{"date":1175,"close":1176},"2026-01-06",88.73999786376953,{"date":1178,"close":1179},"2026-01-07",88.18000030517578,{"date":1181,"close":1182},"2026-01-08",85.70999908447266,{"date":1184,"close":1185},"2026-01-09",88.12000274658203,{"date":1187,"close":1188},"2026-01-12",91.2699966430664,{"date":1190,"close":1191},"2026-01-13",88.86000061035156,{"date":1193,"close":1194},"2026-01-14",90.6500015258789,{"date":1196,"close":1197},"2026-01-15",91.52999877929688,{"date":1199,"close":1200},"2026-01-16",93.48999786376953,{"date":1202,"close":1203},"2026-01-20",89.5999984741211,{"date":1205,"close":1206},"2026-01-21",93.72000122070312,{"date":1208,"close":1209},"2026-01-22",97.02999877929688,{"date":1211,"close":1212},"2026-01-23",95.08000183105469,{"date":1214,"close":1215},"2026-01-26",98.66000366210938,{"date":1217,"close":1218},"2026-01-27",103.26000213623047,{"date":1220,"close":1221},"2026-01-28",102.0999984741211,{"date":1223,"close":1224},"2026-01-29",99.3499984741211,{"date":1226,"close":1227},"2026-01-30",97.1500015258789,{"date":1229,"close":1230},"2026-02-02",96.62999725341797,{"date":1232,"close":1233},"2026-02-03",91.79000091552734,{"date":1235,"close":1236},"2026-02-04",91.91999816894531,{"date":1238,"close":1239},"2026-02-05",91.48999786376953,{"date":1241,"close":1212},"2026-02-06",{"date":1243,"close":1244},"2026-02-09",94.72000122070312,{"date":1246,"close":1247},"2026-02-10",94.4000015258789,{"date":1249,"close":1250},"2026-02-11",94.80000305175781,{"date":1252,"close":1253},"2026-02-12",104.61000061035156,{"date":1255,"close":1256},"2026-02-13",111.76000213623047,{"date":1258,"close":1259},"2026-02-17",108.41999816894531,{"date":1261,"close":1262},"2026-02-18",109.30999755859375,{"date":1264,"close":1265},"2026-02-19",109.58999633789062,{"date":1267,"close":1268},"2026-02-20",94.16999816894531,{"date":1270,"close":1271},"2026-02-23",98.76000213623047,{"date":1273,"close":1274},"2026-02-24",100.12999725341797,{"date":1276,"close":1277},"2026-02-25",100.04000091552734,{"date":1279,"close":778},"2026-02-26",{"date":1281,"close":1282},"2026-02-27",98.38999938964844,{"date":1284,"close":1285},"2026-03-02",97.63999938964844,{"date":1287,"close":1288},"2026-03-03",102.08000183105469,{"date":1290,"close":1291},"2026-03-04",102.9800033569336,{"date":1293,"close":1294},"2026-03-05",101,{"date":1296,"close":1297},"2026-03-06",99.88999938964844,{"date":1299,"close":1300},"2026-03-09",102.11000061035156,{"date":1302,"close":563},"2026-03-10",{"date":1304,"close":1305},"2026-03-11",106.47000122070312,{"date":1307,"close":1308},"2026-03-12",105.47000122070312,{"date":1310,"close":1311},"2026-03-13",107.66999816894531,{"date":133,"close":1313},105.44000244140625,{"date":1315,"close":1316},"2026-03-17",105.83999633789062,{"date":1318,"close":1319},"2026-03-18",108.86000061035156,{"date":1321,"close":1322},"2026-03-19",110,{"date":1324,"close":1325},"2026-03-20",110.4800033569336,{"date":1327,"close":1328},"2026-03-23",114.43000030517578,{"date":1330,"close":1331},"2026-03-24",114.5,{"date":1333,"close":1334},"2026-03-25",119.1500015258789,{"date":1336,"close":1337},"2026-03-26",117.25,{"date":1339,"close":1331},"2026-03-27",{"date":1341,"close":1342},"2026-03-30",110.22000122070312,{"date":1344,"close":1345},"2026-03-31",114.8499984741211,{"date":1347,"close":1348},"2026-04-01",115.75,{"date":1350,"close":1351},"2026-04-02",118,{"date":1353,"close":1354},"2026-04-06",114.5999984741211,{"date":1356,"close":1357},"2026-04-07",113.88999938964844,{"date":1359,"close":1360},"2026-04-08",116,{"date":1362,"close":1363},"2026-04-09",109.61000061035156,{"date":1365,"close":1366},"2026-04-10",91.3499984741211,{"date":1368,"close":1369},"2026-04-13",94.94000244140625,{"date":1371,"close":1372},"2026-04-14",88.83999633789062,{"date":1374,"close":1375},"2026-04-15",90.37999725341797,{"date":1377,"close":1378},"2026-04-16",96.80999755859375,{"date":1380,"close":761},"2026-04-17",{"date":1382,"close":1383},"2026-04-20",97.62000274658203,{"date":1385,"close":1386},"2026-04-21",98.08000183105469,{"date":1388,"close":1389},"2026-04-22",97.11000061035156,{"date":1391,"close":1392},"2026-04-23",96.18000030517578,{"date":1394,"close":1395},"2026-04-24",95.25,{"date":1397,"close":1398},"2026-04-27",95.93000030517578,{"date":1400,"close":1401},"2026-04-28",95.43000030517578,{"date":1403,"close":1404},"2026-04-29",99.80000305175781,{"date":1406,"close":1291},"2026-04-30",{"date":1408,"close":1409},"2026-05-01",103.87000274658203,{"date":192,"close":1411},105.77999877929688,{"date":1413,"close":1414},"2026-05-05",117.94000244140625,{"date":1416,"close":1417},"2026-05-06",121.98999786376953,{"date":1419,"close":1420},"2026-05-07",116.69000244140625,{"date":1422,"close":1423},"2026-05-08",147.7100067138672,{"date":1425,"close":1426},"2026-05-11",153.00999450683594,{"date":1428,"close":1429},"2026-05-12",149.55999755859375,{"date":1431,"close":1432},"2026-05-13",161.13999938964844,{"date":114,"close":1434},155.6699981689453,{"date":1436,"close":1437},"2026-05-15",150.8800048828125,{"date":1439,"close":1440},"2026-05-18",150.77000427246094,{"date":1442,"close":1443},"2026-05-19",141.33999633789062,{"date":106,"close":1445},143.5500030517578,{"date":1447,"close":1448},"2026-05-21",146.24000549316406,{"date":1450,"close":1451},"2026-05-22",147.22999572753906,{"date":1453,"close":1454},"2026-05-26",148.2100067138672,{"date":1456,"close":1457},"2026-05-27",144.42999267578125,{"date":1459,"close":1460},"2026-05-28",143.1300048828125,{"date":1462,"close":1463},"2026-05-29",149.5399932861328,{"date":1465,"close":1466},"2026-06-01",154.00999450683594,{"date":1468,"close":1469},"2026-06-02",160.32000732421875,{"date":1471,"close":1472},"2026-06-03",160.36000061035156,{"date":1474,"close":1475},"2026-06-04",158.97999572753906,{"date":1477,"close":1478},"2026-06-05",149.32000732421875,{"date":1480,"close":1481},"2026-06-08",141.8699951171875,{"date":1483,"close":1484},"2026-06-09",137.80999755859375,{"date":96,"close":1486},129.97000122070312,{"date":1488,"close":1489},"2026-06-11",132.4600067138672,{"date":74,"close":1491},133.5,{"date":1493,"close":1494},"2026-06-15",134.1999969482422,{"date":1496,"close":1497},"2026-06-16",132.30999755859375,{"date":1499,"close":1500},"2026-06-17",127.8550033569336,{"date":63,"close":1502},124.91000366210938,{"date":1504,"close":1505},"2026-06-22",120.73999786376953,{"date":1507,"close":1508},"2026-06-23",119.87000274658203,{"date":1510,"close":1511},"2026-06-24",119.4800033569336,{"date":1513,"close":1514},"2026-06-25",112.88999938964844,{"date":1516,"close":1517},"2026-06-26",113.29000091552734,{"date":1519,"close":246},"2026-06-29",{"date":1521,"close":1522},"2026-06-30",118.20999908447266,{"date":1524,"close":1525},"2026-07-01",112.80999755859375,{"date":1527,"close":1528},"2026-07-02",113.16999816894531,{"date":1530,"close":1531},"2026-07-06",112.7300033569336,{"date":1533,"close":1534},"2026-07-07",114.37000274658203,{"date":1536,"close":1537},"2026-07-08",126.56999969482422,{"date":1539,"close":1540},"2026-07-09",129.52000427246094,{"date":1542,"close":1543},"2026-07-10",126.19000244140625,{"date":1545,"close":1546},"2026-07-13",125.12999725341797,{"date":1548,"close":1549},"2026-07-14",126.11000061035156,{"date":47,"close":1551},120.01000213623047,{"date":1553,"close":1554},"2026-07-16",118.80999755859375,{"date":1556,"close":1557},"2026-07-17",120.19000244140625,{"date":1559,"close":1560},"2026-07-20",123.12999725341797,{"date":1562,"close":1502},"2026-07-21",{"date":1564,"close":1565},"2026-07-22",124.30000305175781,{"date":1567,"close":1568},"2026-07-23",117.37000274658203,{"date":1570,"close":1571},"2026-07-27",112.8499984741211,{"date":1573,"close":1574},"2026-07-28",111.79000091552734,{"date":1576,"close":1577},"2026-07-29",107.41000366210938,{"date":190,"close":1579},113.75,{"count":191,"fetchedAt":1581,"source":185},"2026-07-31T09:12:14.421Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785489134344]