[{"data":1,"prerenderedAt":1614},["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-ALRM":25,"$fOysJXPzLNSs4joJYHS9QEkvoXsBwcrsNZnFOhJHZDv0":26,"ticker-mcap-ALRM":223,"ticker-profile-ALRM":233,"ticker-earnings-ALRM":247,"ticker-congress-ALRM":252,"i-lucide:info":1612},{"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":219},{"identity":28,"transactions":33,"sectorSlug":199,"relatedTickers":200},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1459200","Alarm.com Holdings, Inc.","Technology","ALRM",[34,53,68,76,84,96,101,106,111,116,121,126,137,145,154,163,170,177,184,189,194],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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},"2026-07-02T00:00:00.000Z","0001193125-26-294707-0","4","Bradley Kevin Christopher","Chief Financial Officer","D",48.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062242\u002F000119312526294707\u002F0001193125-26-294707-index.htm",724,83622,35085.04,"S","2026-07-02","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},20,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"0001193125-26-269605-0","Ramos Daniel","See Remarks",46.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642533\u002F000119312526269605\u002F0001193125-26-269605-index.htm",8000,55099,369840,"2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},15,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":69,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":58,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74,"intentLabel":63,"signalQuality":64,"insiderHistory":75},"0001193125-26-269605-1",46.5,2000,53099,93000,"2026-06-12",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},{"cik":29,"filedAt":52,"filingId":77,"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":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":83},"0001193125-26-269592-0",46.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062242\u002F000119312526269592\u002F0001193125-26-269592-index.htm",2200,84346,101530,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-06-08T00:00:00.000Z","0001193125-26-261866-0","WU Simone","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1429463\u002F000119312526261866\u002F0001193125-26-261866-index.htm",3222,15855,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":85,"filingId":97,"formType":37,"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":98,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":90,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261864-0","Harper Cecile Burleigh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819480\u002F000119312526261864\u002F0001193125-26-261864-index.htm",8036,{"cik":29,"filedAt":85,"filingId":102,"formType":37,"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":103,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":90,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261850-0","Evans Stephen C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844301\u002F000119312526261850\u002F0001193125-26-261850-index.htm",9345,{"cik":29,"filedAt":85,"filingId":107,"formType":37,"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":108,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":90,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261869-0","McAdam Timothy P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498115\u002F000119312526261869\u002F0001193125-26-261869-index.htm",103838,{"cik":29,"filedAt":85,"filingId":112,"formType":37,"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":113,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":90,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261919-0","NEVIN DARIUS G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184810\u002F000119312526261919\u002F0001193125-26-261919-index.htm",27597,{"cik":29,"filedAt":85,"filingId":117,"formType":37,"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":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":90,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261917-0","Clarke Donald E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297831\u002F000119312526261917\u002F0001193125-26-261917-index.htm",18175,{"cik":29,"filedAt":85,"filingId":122,"formType":37,"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":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":90,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001193125-26-261929-0","Whall Timothy J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493999\u002F000119312526261929\u002F0001193125-26-261929-index.htm",14404,{"cik":29,"filedAt":67,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":134},"0001193125-26-245335-0",43.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642533\u002F000119312526245335\u002F0001193125-26-245335-index.htm",2532,63099,110850.96,"2026-05-26",{"daysSinceLastFiling":135,"isFirstFiling":6,"priorFilingDate":136},8,"2026-05-20T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":144},"0001193125-26-245330-0","Kerzner Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642717\u002F000119312526245330\u002F0001193125-26-245330-index.htm",3944,101141,172668.32,{"daysSinceLastFiling":135,"isFirstFiling":6,"priorFilingDate":136},{"cik":29,"filedAt":67,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":153},"0001193125-26-245345-0","Trundle Stephen","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643898\u002F000119312526245345\u002F0001193125-26-245345-index.htm",6073,324842,265875.94,{"daysSinceLastFiling":135,"isFirstFiling":6,"priorFilingDate":136},{"cik":29,"filedAt":136,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49,"insiderHistory":162},"0001193125-26-232695-0",43.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642533\u002F000119312526232695\u002F0001193125-26-232695-index.htm",1561,65631,67997.16,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49,"insiderHistory":169},"0001193125-26-232699-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642717\u002F000119312526232699\u002F0001193125-26-232699-index.htm",1915,105085,83417.40000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49,"insiderHistory":176},"0001193125-26-232678-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643898\u002F000119312526232678\u002F0001193125-26-232678-index.htm",2944,330915,128240.64000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":178,"filingId":179,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":92,"transactionDate":183,"intentLabel":94,"signalQuality":95},"2026-04-10T00:00:00.000Z","0001193125-26-151498-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642533\u002F000119312526151498\u002F0001193125-26-151498-index.htm",25000,67192,"2026-04-08",{"cik":29,"filedAt":178,"filingId":185,"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":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":92,"transactionDate":183,"intentLabel":94,"signalQuality":95},"0001193125-26-151501-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062242\u002F000119312526151501\u002F0001193125-26-151501-index.htm",35000,86546,{"cik":29,"filedAt":178,"filingId":190,"formType":37,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":92,"transactionDate":183,"intentLabel":94,"signalQuality":95},"0001193125-26-151505-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643898\u002F000119312526151505\u002F0001193125-26-151505-index.htm",65000,333859,{"cik":29,"filedAt":178,"filingId":195,"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":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":92,"transactionDate":183,"intentLabel":94,"signalQuality":95},"0001193125-26-151495-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642717\u002F000119312526151495\u002F0001193125-26-151495-index.htm",55000,107000,"technology",[201,204,207,210,213,216],{"ticker":202,"issuerName":203},"CRWV","CoreWeave, Inc.",{"ticker":205,"issuerName":206},"DELL","Dell Technologies Inc.",{"ticker":208,"issuerName":209},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":211,"issuerName":212},"VICR","VICOR CORP",{"ticker":214,"issuerName":215},"NET","Cloudflare, Inc.",{"ticker":217,"issuerName":218},"RDDT","Reddit, Inc.",{"count":220,"fetchedAt":221,"source":222},21,"2026-07-26T11:20:30.187Z","sqlite",{"data":224,"meta":230},{"value":225,"quality":226,"closeDate":227,"ageDays":228,"sharesAsOf":229},2497759441.5,"fresh","2026-07-23",3,"2026-04-30",{"count":231,"fetchedAt":232,"source":222},1,"2026-07-26T11:20:30.188Z",{"data":234,"meta":246},{"ticker":32,"ceo":235,"industry":236,"fullTimeEmployees":237,"ipoDate":238,"country":239,"state":240,"city":241,"website":242,"exchangeShort":25,"marketCap":25,"beta":243,"range52w":244,"fetchedAt":245},"Stephen S. Trundle","Software - Application",2051,"2015-06-26","US","VA","Tysons","https:\u002F\u002Fwww.alarm.com",0.774,"41.49-59.53","2026-07-15T11:04:05.543Z",{"count":231,"fetchedAt":232,"source":222},{"data":248,"meta":250},{"ticker":32,"points":249},[],{"count":231,"fetchedAt":251,"source":222},"2026-07-26T11:20:30.189Z",{"data":253,"meta":1610},{"congressTrades":254,"insiderTrades":255,"priceHistory":277,"ticker":32},[],[256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":52,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":69,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":58,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":52,"filingId":77,"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":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":97,"formType":37,"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":98,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":90,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":102,"formType":37,"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":103,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":90,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":107,"formType":37,"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":108,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":90,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":112,"formType":37,"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":113,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":90,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":117,"formType":37,"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":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":90,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":122,"formType":37,"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":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":90,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":67,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":67,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":67,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":136,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":136,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":136,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":178,"filingId":179,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":92,"transactionDate":183},{"cik":29,"filedAt":178,"filingId":185,"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":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":92,"transactionDate":183},{"cik":29,"filedAt":178,"filingId":190,"formType":37,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":92,"transactionDate":183},{"cik":29,"filedAt":178,"filingId":195,"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":139,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":92,"transactionDate":183},[278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1009,1012,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1240,1243,1245,1247,1250,1253,1256,1259,1261,1264,1267,1270,1272,1275,1278,1281,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1493,1496,1499,1501,1504,1506,1509,1512,1515,1518,1521,1524,1525,1528,1531,1534,1535,1538,1540,1542,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1575,1577,1580,1582,1585,1587,1590,1592,1595,1598,1601,1604,1606,1609],{"date":279,"close":280},"2021-07-30",83.22000122070312,{"date":282,"close":283},"2021-08-06",90.27999877929688,{"date":285,"close":286},"2021-08-13",83.86000061035156,{"date":288,"close":289},"2021-08-20",79.5,{"date":291,"close":292},"2021-08-27",83.70999908447266,{"date":294,"close":295},"2021-09-03",85.13999938964844,{"date":297,"close":298},"2021-09-10",79.62000274658203,{"date":300,"close":301},"2021-09-17",81.44999694824219,{"date":303,"close":304},"2021-09-24",82.0199966430664,{"date":306,"close":307},"2021-10-01",79.56999969482422,{"date":309,"close":310},"2021-10-08",78.08999633789062,{"date":312,"close":313},"2021-10-15",81.16000366210938,{"date":315,"close":316},"2021-10-22",81.06999969482422,{"date":318,"close":319},"2021-10-29",84.26000213623047,{"date":321,"close":322},"2021-11-05",89.5199966430664,{"date":324,"close":325},"2021-11-12",85.81999969482422,{"date":327,"close":328},"2021-11-19",83.08000183105469,{"date":330,"close":331},"2021-11-26",79.12999725341797,{"date":333,"close":334},"2021-12-03",78.68000030517578,{"date":336,"close":337},"2021-12-10",80.19999694824219,{"date":339,"close":340},"2021-12-17",79.80999755859375,{"date":342,"close":343},"2021-12-23",82.81999969482422,{"date":345,"close":346},"2021-12-31",84.80999755859375,{"date":348,"close":349},"2022-01-07",77.76000213623047,{"date":351,"close":352},"2022-01-14",78.3499984741211,{"date":354,"close":355},"2022-01-21",73.05999755859375,{"date":357,"close":358},"2022-01-28",70.9800033569336,{"date":360,"close":361},"2022-02-04",70.9000015258789,{"date":363,"close":364},"2022-02-11",70.05999755859375,{"date":366,"close":367},"2022-02-18",68.83999633789062,{"date":369,"close":370},"2022-02-25",65.2300033569336,{"date":372,"close":373},"2022-03-04",65.43000030517578,{"date":375,"close":376},"2022-03-11",64.44000244140625,{"date":378,"close":379},"2022-03-18",67.69000244140625,{"date":381,"close":382},"2022-03-25",65.26000213623047,{"date":384,"close":385},"2022-04-01",67.26000213623047,{"date":387,"close":388},"2022-04-08",61.2599983215332,{"date":390,"close":391},"2022-04-14",59.13999938964844,{"date":393,"close":394},"2022-04-22",60.45000076293945,{"date":396,"close":397},"2022-04-29",61.08000183105469,{"date":399,"close":400},"2022-05-06",57.029998779296875,{"date":402,"close":403},"2022-05-13",59.099998474121094,{"date":405,"close":406},"2022-05-20",61.90999984741211,{"date":408,"close":409},"2022-05-27",65.44000244140625,{"date":411,"close":412},"2022-06-03",65.12000274658203,{"date":414,"close":415},"2022-06-10",61.31999969482422,{"date":417,"close":418},"2022-06-17",60.709999084472656,{"date":420,"close":421},"2022-06-24",64.05999755859375,{"date":423,"close":424},"2022-07-01",62.380001068115234,{"date":426,"close":427},"2022-07-08",65.08999633789062,{"date":429,"close":430},"2022-07-15",66.23999786376953,{"date":432,"close":433},"2022-07-22",69.94999694824219,{"date":435,"close":436},"2022-07-29",70.7699966430664,{"date":438,"close":439},"2022-08-05",72.69999694824219,{"date":441,"close":442},"2022-08-12",76.79000091552734,{"date":444,"close":445},"2022-08-19",73.12999725341797,{"date":447,"close":448},"2022-08-26",67.44000244140625,{"date":450,"close":451},"2022-09-02",66.30999755859375,{"date":453,"close":454},"2022-09-09",70.77999877929688,{"date":456,"close":457},"2022-09-16",66.80999755859375,{"date":459,"close":460},"2022-09-23",63.58000183105469,{"date":462,"close":463},"2022-09-30",64.86000061035156,{"date":465,"close":466},"2022-10-07",62.08000183105469,{"date":468,"close":469},"2022-10-14",60.099998474121094,{"date":471,"close":472},"2022-10-21",64.44999694824219,{"date":474,"close":475},"2022-10-28",60.93000030517578,{"date":477,"close":478},"2022-11-04",56.119998931884766,{"date":480,"close":481},"2022-11-11",56.83000183105469,{"date":483,"close":484},"2022-11-18",50,{"date":486,"close":487},"2022-11-25",48.81999969482422,{"date":489,"close":490},"2022-12-02",50.18000030517578,{"date":492,"close":493},"2022-12-09",50.33000183105469,{"date":495,"close":496},"2022-12-16",50.25,{"date":498,"close":499},"2022-12-23",48.959999084472656,{"date":501,"close":502},"2022-12-30",49.47999954223633,{"date":504,"close":493},"2023-01-06",{"date":506,"close":507},"2023-01-13",52.529998779296875,{"date":509,"close":510},"2023-01-20",50.97999954223633,{"date":512,"close":513},"2023-01-27",52.79999923706055,{"date":515,"close":516},"2023-02-03",56.720001220703125,{"date":518,"close":519},"2023-02-10",53.459999084472656,{"date":521,"close":522},"2023-02-17",53.060001373291016,{"date":524,"close":525},"2023-02-24",50.88999938964844,{"date":527,"close":528},"2023-03-03",51.4900016784668,{"date":530,"close":531},"2023-03-10",48.59000015258789,{"date":533,"close":534},"2023-03-17",49.869998931884766,{"date":536,"close":537},"2023-03-24",49.439998626708984,{"date":539,"close":540},"2023-03-31",50.279998779296875,{"date":542,"close":543},"2023-04-06",48.84000015258789,{"date":545,"close":546},"2023-04-14",47.970001220703125,{"date":548,"close":549},"2023-04-21",48.25,{"date":551,"close":552},"2023-04-28",47.689998626708984,{"date":554,"close":555},"2023-05-05",45.630001068115234,{"date":557,"close":558},"2023-05-12",48.47999954223633,{"date":560,"close":561},"2023-05-19",50.349998474121094,{"date":563,"close":564},"2023-05-26",50.290000915527344,{"date":566,"close":567},"2023-06-02",50.560001373291016,{"date":569,"close":570},"2023-06-09",50.400001525878906,{"date":572,"close":573},"2023-06-16",50.79999923706055,{"date":575,"close":576},"2023-06-23",48.5,{"date":578,"close":579},"2023-06-30",51.68000030517578,{"date":581,"close":582},"2023-07-07",52.09000015258789,{"date":584,"close":585},"2023-07-14",54.369998931884766,{"date":587,"close":588},"2023-07-21",52.5,{"date":590,"close":591},"2023-07-28",55.15999984741211,{"date":593,"close":594},"2023-08-04",51.029998779296875,{"date":596,"close":597},"2023-08-11",61.0099983215332,{"date":599,"close":600},"2023-08-18",57.15999984741211,{"date":602,"close":603},"2023-08-25",57.9900016784668,{"date":605,"close":606},"2023-09-01",59.470001220703125,{"date":608,"close":609},"2023-09-08",58.619998931884766,{"date":611,"close":612},"2023-09-15",59.5,{"date":614,"close":615},"2023-09-22",61.459999084472656,{"date":617,"close":618},"2023-09-29",61.13999938964844,{"date":620,"close":621},"2023-10-06",60.06999969482422,{"date":623,"close":624},"2023-10-13",57.7400016784668,{"date":626,"close":627},"2023-10-20",55.310001373291016,{"date":629,"close":630},"2023-10-27",53.38999938964844,{"date":632,"close":633},"2023-11-03",52.33000183105469,{"date":635,"close":636},"2023-11-10",56.59000015258789,{"date":638,"close":639},"2023-11-17",58.290000915527344,{"date":641,"close":642},"2023-11-24",56.75,{"date":644,"close":645},"2023-12-01",56.47999954223633,{"date":647,"close":648},"2023-12-08",56.970001220703125,{"date":650,"close":651},"2023-12-15",60.77000045776367,{"date":653,"close":654},"2023-12-22",62.22999954223633,{"date":656,"close":657},"2023-12-29",64.62000274658203,{"date":659,"close":660},"2024-01-05",61.189998626708984,{"date":662,"close":663},"2024-01-12",62.709999084472656,{"date":665,"close":666},"2024-01-19",61.58000183105469,{"date":668,"close":669},"2024-01-26",61.869998931884766,{"date":671,"close":672},"2024-02-02",62.349998474121094,{"date":674,"close":675},"2024-02-09",66.36000061035156,{"date":677,"close":678},"2024-02-16",69.76000213623047,{"date":680,"close":681},"2024-02-23",71.87999725341797,{"date":683,"close":684},"2024-03-01",75.52999877929688,{"date":686,"close":687},"2024-03-08",74.95999908447266,{"date":689,"close":690},"2024-03-15",73.18000030517578,{"date":692,"close":693},"2024-03-22",72.98999786376953,{"date":695,"close":696},"2024-03-28",72.47000122070312,{"date":698,"close":699},"2024-04-05",69.19999694824219,{"date":701,"close":702},"2024-04-12",67.81999969482422,{"date":704,"close":705},"2024-04-19",64.11000061035156,{"date":707,"close":708},"2024-04-26",65.97000122070312,{"date":710,"close":711},"2024-05-03",68.2699966430664,{"date":713,"close":714},"2024-05-10",67.93000030517578,{"date":716,"close":717},"2024-05-17",69.04000091552734,{"date":719,"close":720},"2024-05-24",67.11000061035156,{"date":722,"close":723},"2024-05-31",65.41000366210938,{"date":725,"close":726},"2024-06-07",62.290000915527344,{"date":728,"close":729},"2024-06-14",61.84000015258789,{"date":731,"close":732},"2024-06-21",62.38999938964844,{"date":734,"close":735},"2024-06-28",63.540000915527344,{"date":737,"close":738},"2024-07-05",64.4000015258789,{"date":740,"close":741},"2024-07-12",65.7300033569336,{"date":743,"close":744},"2024-07-19",67.20999908447266,{"date":746,"close":747},"2024-07-26",69.41000366210938,{"date":749,"close":750},"2024-08-02",65.94999694824219,{"date":752,"close":753},"2024-08-09",61.150001525878906,{"date":755,"close":756},"2024-08-16",59.63999938964844,{"date":758,"close":759},"2024-08-23",61.66999816894531,{"date":761,"close":762},"2024-08-30",59.540000915527344,{"date":764,"close":765},"2024-09-06",54.75,{"date":767,"close":768},"2024-09-13",55.25,{"date":770,"close":771},"2024-09-20",55.95000076293945,{"date":773,"close":774},"2024-09-27",55.33000183105469,{"date":776,"close":777},"2024-10-04",52.869998931884766,{"date":779,"close":780},"2024-10-11",53.849998474121094,{"date":782,"close":783},"2024-10-18",53.86000061035156,{"date":785,"close":786},"2024-10-25",54.5,{"date":788,"close":789},"2024-11-01",53.41999816894531,{"date":791,"close":792},"2024-11-08",63.5099983215332,{"date":794,"close":795},"2024-11-15",59.849998474121094,{"date":797,"close":798},"2024-11-22",62.31999969482422,{"date":800,"close":801},"2024-11-29",65.13999938964844,{"date":803,"close":804},"2024-12-06",68.41000366210938,{"date":806,"close":720},"2024-12-13",{"date":808,"close":809},"2024-12-20",62.95000076293945,{"date":811,"close":812},"2024-12-27",62.06999969482422,{"date":814,"close":815},"2025-01-03",60.369998931884766,{"date":817,"close":818},"2025-01-10",59.45000076293945,{"date":820,"close":821},"2025-01-17",61.36000061035156,{"date":823,"close":615},"2025-01-24",{"date":825,"close":826},"2025-01-31",60.66999816894531,{"date":828,"close":829},"2025-02-07",62.40999984741211,{"date":831,"close":832},"2025-02-14",62.970001220703125,{"date":834,"close":835},"2025-02-21",59.54999923706055,{"date":837,"close":838},"2025-02-28",58.09000015258789,{"date":840,"close":841},"2025-03-07",58.91999816894531,{"date":843,"close":844},"2025-03-14",58.4900016784668,{"date":846,"close":847},"2025-03-21",56.540000915527344,{"date":849,"close":850},"2025-03-28",55.810001373291016,{"date":852,"close":853},"2025-04-04",50.93000030517578,{"date":855,"close":856},"2025-04-11",51.369998931884766,{"date":858,"close":570},"2025-04-17",{"date":860,"close":861},"2025-04-25",53.040000915527344,{"date":863,"close":864},"2025-05-02",54.470001220703125,{"date":866,"close":867},"2025-05-09",56.040000915527344,{"date":869,"close":756},"2025-05-16",{"date":871,"close":872},"2025-05-23",56.5,{"date":874,"close":875},"2025-05-30",57.400001525878906,{"date":877,"close":639},"2025-06-06",{"date":879,"close":880},"2025-06-13",56.63999938964844,{"date":882,"close":883},"2025-06-20",56.16999816894531,{"date":885,"close":886},"2025-06-27",56.349998474121094,{"date":888,"close":889},"2025-07-03",57.689998626708984,{"date":891,"close":892},"2025-07-11",54.77000045776367,{"date":894,"close":895},"2025-07-18",55.31999969482422,{"date":897,"close":898},"2025-07-22",55.59000015258789,{"date":900,"close":901},"2025-07-23",55.7599983215332,{"date":903,"close":904},"2025-07-24",55.290000915527344,{"date":906,"close":907},"2025-07-25",55.650001525878906,{"date":909,"close":910},"2025-07-28",55.84000015258789,{"date":912,"close":913},"2025-07-29",55.7400016784668,{"date":915,"close":910},"2025-07-30",{"date":917,"close":918},"2025-07-31",54.630001068115234,{"date":920,"close":921},"2025-08-01",54.04999923706055,{"date":923,"close":924},"2025-08-04",55.599998474121094,{"date":926,"close":927},"2025-08-05",55.2400016784668,{"date":929,"close":930},"2025-08-06",55.77000045776367,{"date":932,"close":933},"2025-08-07",54.34000015258789,{"date":935,"close":936},"2025-08-08",54.40999984741211,{"date":938,"close":939},"2025-08-11",53.400001525878906,{"date":941,"close":942},"2025-08-12",55,{"date":944,"close":945},"2025-08-13",57.5099983215332,{"date":947,"close":642},"2025-08-14",{"date":949,"close":950},"2025-08-15",55.790000915527344,{"date":952,"close":953},"2025-08-18",56.68000030517578,{"date":955,"close":956},"2025-08-19",57.40999984741211,{"date":958,"close":959},"2025-08-20",57.0099983215332,{"date":961,"close":962},"2025-08-21",56.97999954223633,{"date":964,"close":965},"2025-08-22",59.15999984741211,{"date":967,"close":968},"2025-08-25",57.83000183105469,{"date":970,"close":971},"2025-08-26",57.099998474121094,{"date":973,"close":974},"2025-08-27",58.52000045776367,{"date":976,"close":977},"2025-08-28",58.75,{"date":979,"close":980},"2025-08-29",58.630001068115234,{"date":982,"close":983},"2025-09-02",57.43000030517578,{"date":985,"close":986},"2025-09-03",57,{"date":988,"close":989},"2025-09-04",57.09000015258789,{"date":991,"close":992},"2025-09-05",56.95000076293945,{"date":994,"close":962},"2025-09-08",{"date":996,"close":997},"2025-09-09",56.2599983215332,{"date":999,"close":1000},"2025-09-10",55.220001220703125,{"date":1002,"close":1003},"2025-09-11",56.560001373291016,{"date":1005,"close":1006},"2025-09-12",55.68000030517578,{"date":1008,"close":924},"2025-09-15",{"date":1010,"close":1011},"2025-09-16",55.45000076293945,{"date":1013,"close":1000},"2025-09-17",{"date":1015,"close":1016},"2025-09-18",55.619998931884766,{"date":1018,"close":774},"2025-09-19",{"date":1020,"close":1021},"2025-09-22",55.849998474121094,{"date":1023,"close":1024},"2025-09-23",54.130001068115234,{"date":1026,"close":1027},"2025-09-24",51.959999084472656,{"date":1029,"close":1030},"2025-09-25",51.290000915527344,{"date":1032,"close":1033},"2025-09-26",52.720001220703125,{"date":1035,"close":1036},"2025-09-29",52.5099983215332,{"date":1038,"close":1039},"2025-09-30",53.08000183105469,{"date":1041,"close":1042},"2025-10-01",51.939998626708984,{"date":1044,"close":1045},"2025-10-02",52.27000045776367,{"date":1047,"close":1048},"2025-10-03",52.20000076293945,{"date":1050,"close":1051},"2025-10-06",52.314998626708984,{"date":1053,"close":1054},"2025-10-07",51.40999984741211,{"date":1056,"close":1057},"2025-10-08",51.84000015258789,{"date":1059,"close":1060},"2025-10-09",52.22999954223633,{"date":1062,"close":1063},"2025-10-10",49.880001068115234,{"date":1065,"close":1066},"2025-10-13",49.459999084472656,{"date":1068,"close":1069},"2025-10-14",50.119998931884766,{"date":1071,"close":1072},"2025-10-15",51.13999938964844,{"date":1074,"close":1075},"2025-10-16",50.59000015258789,{"date":1077,"close":1078},"2025-10-17",49.720001220703125,{"date":1080,"close":493},"2025-10-20",{"date":1082,"close":1083},"2025-10-21",51.15999984741211,{"date":1085,"close":1086},"2025-10-22",51.040000915527344,{"date":1088,"close":1089},"2025-10-23",50.9900016784668,{"date":1091,"close":1092},"2025-10-24",51.75,{"date":1094,"close":1095},"2025-10-27",51.5,{"date":1097,"close":1042},"2025-10-28",{"date":1099,"close":1100},"2025-10-29",49.099998474121094,{"date":1102,"close":1103},"2025-10-30",49.09000015258789,{"date":1105,"close":1106},"2025-10-31",49.220001220703125,{"date":1108,"close":1109},"2025-11-03",49.06999969482422,{"date":1111,"close":1112},"2025-11-04",48.5099983215332,{"date":1114,"close":552},"2025-11-05",{"date":1116,"close":1117},"2025-11-06",47.130001068115234,{"date":1119,"close":1120},"2025-11-07",49.86000061035156,{"date":1122,"close":1123},"2025-11-10",50.459999084472656,{"date":1125,"close":1075},"2025-11-11",{"date":1127,"close":1128},"2025-11-12",50.150001525878906,{"date":1130,"close":1131},"2025-11-13",50.40999984741211,{"date":1133,"close":1134},"2025-11-14",50.29999923706055,{"date":1136,"close":1137},"2025-11-17",48.220001220703125,{"date":1139,"close":1140},"2025-11-18",48.849998474121094,{"date":1142,"close":1143},"2025-11-19",48.150001525878906,{"date":1145,"close":1146},"2025-11-20",47.63999938964844,{"date":1148,"close":1149},"2025-11-21",49.970001220703125,{"date":1151,"close":1152},"2025-11-24",52.630001068115234,{"date":1154,"close":1155},"2025-11-25",52.4900016784668,{"date":1157,"close":1158},"2025-11-26",51.709999084472656,{"date":1160,"close":1027},"2025-11-28",{"date":1162,"close":1163},"2025-12-01",51.400001525878906,{"date":1165,"close":1166},"2025-12-02",51.54999923706055,{"date":1168,"close":1169},"2025-12-03",52.11000061035156,{"date":1171,"close":1172},"2025-12-04",51.91999816894531,{"date":1174,"close":1175},"2025-12-05",52.099998474121094,{"date":1177,"close":1178},"2025-12-08",52.290000915527344,{"date":1180,"close":1181},"2025-12-09",52.47999954223633,{"date":1183,"close":1184},"2025-12-10",52.86000061035156,{"date":1186,"close":1187},"2025-12-11",52.77000045776367,{"date":1189,"close":1190},"2025-12-12",52.15999984741211,{"date":1192,"close":1193},"2025-12-15",51.47999954223633,{"date":1195,"close":1196},"2025-12-16",51.849998474121094,{"date":1198,"close":1199},"2025-12-17",52.470001220703125,{"date":1201,"close":1202},"2025-12-18",53.119998931884766,{"date":1204,"close":1205},"2025-12-19",52.65999984741211,{"date":1207,"close":1208},"2025-12-22",52.279998779296875,{"date":1210,"close":1211},"2025-12-23",51.77000045776367,{"date":1213,"close":1214},"2025-12-24",51.86000061035156,{"date":1216,"close":1217},"2025-12-26",51.810001373291016,{"date":1219,"close":1220},"2025-12-29",51.81999969482422,{"date":1222,"close":1211},"2025-12-30",{"date":1224,"close":1225},"2025-12-31",51.02000045776367,{"date":1227,"close":1228},"2026-01-02",51.2400016784668,{"date":1230,"close":1231},"2026-01-05",51.470001220703125,{"date":1233,"close":1234},"2026-01-06",51.29999923706055,{"date":1236,"close":1237},"2026-01-07",52.189998626708984,{"date":1239,"close":1042},"2026-01-08",{"date":1241,"close":1242},"2026-01-09",51.93000030517578,{"date":1244,"close":1027},"2026-01-12",{"date":1246,"close":1054},"2026-01-13",{"date":1248,"close":1249},"2026-01-14",51.16999816894531,{"date":1251,"close":1252},"2026-01-15",50.7599983215332,{"date":1254,"close":1255},"2026-01-16",50.720001220703125,{"date":1257,"close":1258},"2026-01-20",49.27000045776367,{"date":1260,"close":1258},"2026-01-21",{"date":1262,"close":1263},"2026-01-22",50.5,{"date":1265,"close":1266},"2026-01-23",48.93000030517578,{"date":1268,"close":1269},"2026-01-26",49.81999969482422,{"date":1271,"close":1109},"2026-01-27",{"date":1273,"close":1274},"2026-01-28",48.720001220703125,{"date":1276,"close":1277},"2026-01-29",48.869998931884766,{"date":1279,"close":1280},"2026-01-30",48.779998779296875,{"date":1282,"close":576},"2026-02-02",{"date":1284,"close":1285},"2026-02-03",45.599998474121094,{"date":1287,"close":1288},"2026-02-04",46.45000076293945,{"date":1290,"close":1291},"2026-02-05",46.43000030517578,{"date":1293,"close":1137},"2026-02-06",{"date":1295,"close":1296},"2026-02-09",47.220001220703125,{"date":1298,"close":1299},"2026-02-10",47.52000045776367,{"date":1301,"close":1302},"2026-02-11",46.439998626708984,{"date":1304,"close":1305},"2026-02-12",45.619998931884766,{"date":1307,"close":1308},"2026-02-13",46.380001068115234,{"date":1310,"close":1311},"2026-02-17",45.40999984741211,{"date":1313,"close":1314},"2026-02-18",45.209999084472656,{"date":1316,"close":1317},"2026-02-19",45.20000076293945,{"date":1319,"close":1320},"2026-02-20",45.59000015258789,{"date":1322,"close":1323},"2026-02-23",44.2400016784668,{"date":1325,"close":1326},"2026-02-24",45.470001220703125,{"date":1328,"close":1329},"2026-02-25",47.08000183105469,{"date":1331,"close":1332},"2026-02-26",48.689998626708984,{"date":1334,"close":1335},"2026-02-27",47.849998474121094,{"date":1337,"close":1338},"2026-03-02",47.47999954223633,{"date":1340,"close":1341},"2026-03-03",49.31999969482422,{"date":1343,"close":1069},"2026-03-04",{"date":1345,"close":1128},"2026-03-05",{"date":1347,"close":1348},"2026-03-06",49.91999816894531,{"date":1350,"close":1351},"2026-03-09",49.58000183105469,{"date":1353,"close":1354},"2026-03-10",48.900001525878906,{"date":1356,"close":1357},"2026-03-11",48.86000061035156,{"date":1359,"close":1360},"2026-03-12",46.900001525878906,{"date":1362,"close":1363},"2026-03-13",46.595001220703125,{"date":1365,"close":1366},"2026-03-16",46.130001068115234,{"date":1368,"close":1369},"2026-03-17",46.150001525878906,{"date":1371,"close":1372},"2026-03-18",46.060001373291016,{"date":1374,"close":1375},"2026-03-19",46.310001373291016,{"date":1377,"close":1378},"2026-03-20",44.369998931884766,{"date":1380,"close":1381},"2026-03-23",45,{"date":1383,"close":1384},"2026-03-24",43.529998779296875,{"date":1386,"close":1387},"2026-03-25",42.869998931884766,{"date":1389,"close":1390},"2026-03-26",43.209999084472656,{"date":1392,"close":1393},"2026-03-27",42.4900016784668,{"date":1395,"close":1396},"2026-03-30",42.34000015258789,{"date":1398,"close":1399},"2026-03-31",43.189998626708984,{"date":1401,"close":1402},"2026-04-01",43.29999923706055,{"date":1404,"close":1405},"2026-04-02",43.66999816894531,{"date":1407,"close":1408},"2026-04-06",44.189998626708984,{"date":1410,"close":1411},"2026-04-07",44.43000030517578,{"date":183,"close":1413},44.689998626708984,{"date":1415,"close":1416},"2026-04-09",43.540000915527344,{"date":1418,"close":1419},"2026-04-10",42.650001525878906,{"date":1421,"close":1422},"2026-04-13",43.40999984741211,{"date":1424,"close":1425},"2026-04-14",43.86000061035156,{"date":1427,"close":1428},"2026-04-15",45.79999923706055,{"date":1430,"close":1285},"2026-04-16",{"date":1432,"close":1433},"2026-04-17",46.5099983215332,{"date":1435,"close":1436},"2026-04-20",46.22999954223633,{"date":1438,"close":1439},"2026-04-21",46.040000915527344,{"date":1441,"close":1442},"2026-04-22",46.27000045776367,{"date":1444,"close":1445},"2026-04-23",43.459999084472656,{"date":1447,"close":1448},"2026-04-24",44.72999954223633,{"date":1450,"close":1451},"2026-04-27",44.86000061035156,{"date":1453,"close":1454},"2026-04-28",45.040000915527344,{"date":1456,"close":1457},"2026-04-29",44.439998626708984,{"date":229,"close":1459},44.40999984741211,{"date":1461,"close":1117},"2026-05-01",{"date":1463,"close":1464},"2026-05-04",47.22999954223633,{"date":1466,"close":1467},"2026-05-05",46.630001068115234,{"date":1469,"close":1470},"2026-05-06",45.439998626708984,{"date":1472,"close":1473},"2026-05-07",47,{"date":1475,"close":1476},"2026-05-08",47.599998474121094,{"date":1478,"close":1479},"2026-05-11",43.720001220703125,{"date":1481,"close":1482},"2026-05-12",42.130001068115234,{"date":1484,"close":1396},"2026-05-13",{"date":1486,"close":1487},"2026-05-14",42.349998474121094,{"date":1489,"close":1490},"2026-05-15",42.52000045776367,{"date":161,"close":1492},43.82500076293945,{"date":1494,"close":1495},"2026-05-19",43.470001220703125,{"date":1497,"close":1498},"2026-05-20",44.040000915527344,{"date":1500,"close":1479},"2026-05-21",{"date":1502,"close":1503},"2026-05-22",43.79999923706055,{"date":133,"close":1505},43.880001068115234,{"date":1507,"close":1508},"2026-05-27",43.900001525878906,{"date":1510,"close":1511},"2026-05-28",44.099998474121094,{"date":1513,"close":1514},"2026-05-29",45.11000061035156,{"date":1516,"close":1517},"2026-06-01",45.77000045776367,{"date":1519,"close":1520},"2026-06-02",45.97999954223633,{"date":1522,"close":1523},"2026-06-03",44.9900016784668,{"date":93,"close":1523},{"date":1526,"close":1527},"2026-06-05",45.369998931884766,{"date":1529,"close":1530},"2026-06-08",44.88999938964844,{"date":1532,"close":1533},"2026-06-09",45.380001068115234,{"date":62,"close":1369},{"date":1536,"close":1537},"2026-06-11",46.40999984741211,{"date":74,"close":1539},46.650001525878906,{"date":1541,"close":1326},"2026-06-15",{"date":1543,"close":1520},"2026-06-16",{"date":1545,"close":1546},"2026-06-17",45.22999954223633,{"date":1548,"close":1549},"2026-06-18",44.380001068115234,{"date":1551,"close":1552},"2026-06-22",43.70000076293945,{"date":1554,"close":1555},"2026-06-23",43.08000183105469,{"date":1557,"close":1558},"2026-06-24",44.470001220703125,{"date":1560,"close":1561},"2026-06-25",44.06999969482422,{"date":1563,"close":1564},"2026-06-26",46.34000015258789,{"date":1566,"close":1567},"2026-06-29",46.29999923706055,{"date":1569,"close":1570},"2026-06-30",46.720001220703125,{"date":1572,"close":576},"2026-07-01",{"date":47,"close":1574},49.689998626708984,{"date":1576,"close":534},"2026-07-06",{"date":1578,"close":1579},"2026-07-07",50.84000015258789,{"date":1581,"close":1089},"2026-07-08",{"date":1583,"close":1584},"2026-07-09",51.689998626708984,{"date":1586,"close":1095},"2026-07-10",{"date":1588,"close":1589},"2026-07-13",52.2400016784668,{"date":1591,"close":1060},"2026-07-14",{"date":1593,"close":1594},"2026-07-15",52.25,{"date":1596,"close":1597},"2026-07-16",54.099998474121094,{"date":1599,"close":1600},"2026-07-17",53.20000076293945,{"date":1602,"close":1603},"2026-07-20",52.95000076293945,{"date":1605,"close":1048},"2026-07-21",{"date":1607,"close":1608},"2026-07-22",50.540000915527344,{"date":227,"close":1263},{"count":231,"fetchedAt":1611,"source":222},"2026-07-26T11:20:30.224Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1785064830101]