[{"data":1,"prerenderedAt":1583},["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-ARW":25,"$fs31h7wBEEZMtc5xpzXijCHecu57AtTimtF-28W8Nvpg":26,"ticker-mcap-ARW":183,"ticker-profile-ARW":192,"ticker-earnings-ARW":206,"ticker-congress-ARW":210,"i-lucide:info":1581},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"7536","ARROW ELECTRONICS, INC.","Technology","ARW",[34,50,64,76,82,88,95,101,107,113,124,129,137,142,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-22T22:46:24.000Z","0000007536-26-000115-0","Jean-Claude Carine Lamercie","SVP, CLCO and Secretary","D",216,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870985\u002F000000753626000115\u002F0000007536-26-000115-index.htm",3000,12626,648000,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"2026-05-21T18:39:54.000Z","0000007536-26-000111-0","Nowak Eric","President, Global ECS",210.985,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017840\u002F000000753626000111\u002F0000007536-26-000111-index.htm",3473,48835,732750.905,"2026-05-20",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},98,"2026-02-12T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:46:42.000Z","0000007536-26-000101-0","MCDOWELL MARY T","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1114488\u002F000000753626000101\u002F0000007536-26-000101-index.htm",967.94,5638.38,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":70,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:44:37.000Z","0000007536-26-000099-0","Kerin Andrew Charles","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307939\u002F000000753626000099\u002F0000007536-26-000099-index.htm",14490.48,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":70,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:42:21.000Z","0000007536-26-000097-0","Chen Lawrence Liren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854214\u002F000000753626000097\u002F0000007536-26-000097-index.htm",3288.75,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:40:09.000Z","0000007536-26-000095-0","Gunby Steven Henry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597949\u002F000000753626000095\u002F0000007536-26-000095-index.htm",1712.5,20676.18,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":70,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:35:18.000Z","0000007536-26-000092-0","Hayford Michael D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366331\u002F000000753626000092\u002F0000007536-26-000092-index.htm",4118.74,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":70,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:32:19.000Z","0000007536-26-000090-0","SMITH GERRY P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698193\u002F000000753626000090\u002F0000007536-26-000090-index.htm",9534.34,{"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":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":70,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-14T16:29:23.000Z","0000007536-26-000088-0","Lowe Carol P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290037\u002F000000753626000088\u002F0000007536-26-000088-index.htm",8004.35,{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123},"2026-05-08T22:15:16.000Z","0000007536-26-000086-0","HAMILTON GAIL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184222\u002F000000753626000086\u002F0000007536-26-000086-index.htm",1694.33,1795.4,"M","2026-05-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":125,"filingId":126,"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":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":118,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123},"2026-05-08T22:05:28.000Z","0000007536-26-000083-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1114488\u002F000000753626000083\u002F0000007536-26-000083-index.htm",4670.44,{"cik":29,"filedAt":63,"filingId":130,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48,"insiderHistory":136},"0000007536-26-000025-0",156.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F7536\u002F000000753626000025\u002F0000007536-26-000025-index.htm",5034,788475.4199999999,"2026-02-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":138,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":120,"transactionDate":135,"intentLabel":122,"signalQuality":123},"0000007536-26-000025-1",81.05,7166,580804.2999999999,{"cik":29,"filedAt":63,"filingId":143,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":132,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48,"insiderHistory":147},"0000007536-26-000025-2",157.33,3693,581019.6900000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":149,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":132,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":120,"transactionDate":135,"intentLabel":122,"signalQuality":123},"0000007536-26-000025-3",79.22,7891,625125.02,{"cik":29,"filedAt":63,"filingId":154,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":132,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48,"insiderHistory":158},"0000007536-26-000025-4",157.45,3972,625391.3999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"CRWV","CoreWeave, Inc.",{"ticker":165,"issuerName":166},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":168,"issuerName":169},"DELL","Dell Technologies Inc.",{"ticker":171,"issuerName":172},"NET","Cloudflare, Inc.",{"ticker":174,"issuerName":175},"VICR","VICOR CORP",{"ticker":177,"issuerName":178},"RDDT","Reddit, Inc.",{"count":180,"fetchedAt":181,"source":182},16,"2026-07-17T21:03:22.541Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},10436438690.696838,"fresh","2026-07-16",1,"2026-04-30",{"count":188,"fetchedAt":191,"source":182},"2026-07-17T21:03:22.543Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"William F. Austen","Technology Distributors",21520,"1980-03-17","US","CO","Centennial","https:\u002F\u002Fwww.arrow.com",1.203,"101.79-233.3","2026-06-16T05:00:35.943Z",{"count":188,"fetchedAt":191,"source":182},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":188,"fetchedAt":191,"source":182},{"data":211,"meta":1579},{"congressTrades":212,"insiderTrades":213,"priceHistory":230,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":70,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":70,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":70,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":70,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":73},{"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":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":70,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":125,"filingId":126,"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":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":118,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":63,"filingId":130,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":63,"filingId":138,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":120,"transactionDate":135},{"cik":29,"filedAt":63,"filingId":143,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":132,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":63,"filingId":149,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":132,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":120,"transactionDate":135},{"cik":29,"filedAt":63,"filingId":154,"formType":25,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":132,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":45,"transactionDate":135},[231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,600,603,605,607,610,613,616,619,622,625,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,818,821,824,827,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,916,919,921,924,927,930,933,936,939,942,945,948,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1198,1201,1204,1207,1210,1213,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1468,1471,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577],{"date":232,"close":233},"2021-07-23",113.86000061035156,{"date":235,"close":236},"2021-07-30",118.56999969482422,{"date":238,"close":239},"2021-08-06",118.5199966430664,{"date":241,"close":242},"2021-08-13",116.4800033569336,{"date":244,"close":245},"2021-08-20",118.54000091552734,{"date":247,"close":248},"2021-08-27",122.68000030517578,{"date":250,"close":251},"2021-09-03",117.43000030517578,{"date":253,"close":254},"2021-09-10",114.70999908447266,{"date":256,"close":257},"2021-09-17",113.2300033569336,{"date":259,"close":260},"2021-09-24",113.6500015258789,{"date":262,"close":263},"2021-10-01",115,{"date":265,"close":266},"2021-10-08",117.33999633789062,{"date":268,"close":269},"2021-10-15",117.93000030517578,{"date":271,"close":272},"2021-10-22",120.12999725341797,{"date":274,"close":275},"2021-10-29",115.75,{"date":277,"close":278},"2021-11-05",122.19000244140625,{"date":280,"close":281},"2021-11-12",124.9000015258789,{"date":283,"close":284},"2021-11-19",126.22000122070312,{"date":286,"close":287},"2021-11-26",123.97000122070312,{"date":289,"close":290},"2021-12-03",122.16000366210938,{"date":292,"close":293},"2021-12-10",126.56999969482422,{"date":295,"close":296},"2021-12-17",125.22000122070312,{"date":298,"close":299},"2021-12-23",130.8800048828125,{"date":301,"close":302},"2021-12-31",134.27000427246094,{"date":304,"close":305},"2022-01-07",132.97999572753906,{"date":307,"close":308},"2022-01-14",134.9600067138672,{"date":310,"close":311},"2022-01-21",124.66999816894531,{"date":313,"close":314},"2022-01-28",121,{"date":316,"close":317},"2022-02-04",126.2300033569336,{"date":319,"close":320},"2022-02-11",124.61000061035156,{"date":322,"close":323},"2022-02-18",123.73999786376953,{"date":325,"close":326},"2022-02-25",123.43000030517578,{"date":328,"close":329},"2022-03-04",119.0199966430664,{"date":331,"close":332},"2022-03-11",119.86000061035156,{"date":334,"close":335},"2022-03-18",127.68000030517578,{"date":337,"close":338},"2022-03-25",126.69999694824219,{"date":340,"close":341},"2022-04-01",117.12000274658203,{"date":343,"close":344},"2022-04-08",109.86000061035156,{"date":346,"close":347},"2022-04-14",109.06999969482422,{"date":349,"close":350},"2022-04-22",112.94000244140625,{"date":352,"close":353},"2022-04-29",117.86000061035156,{"date":355,"close":356},"2022-05-06",124.93000030517578,{"date":358,"close":359},"2022-05-13",125.06999969482422,{"date":361,"close":362},"2022-05-20",118.31999969482422,{"date":364,"close":365},"2022-05-27",121.33000183105469,{"date":367,"close":368},"2022-06-03",121.94999694824219,{"date":370,"close":371},"2022-06-10",119.2699966430664,{"date":373,"close":374},"2022-06-17",107.69000244140625,{"date":376,"close":377},"2022-06-24",111.05999755859375,{"date":379,"close":380},"2022-07-01",111.76000213623047,{"date":382,"close":383},"2022-07-08",111.91000366210938,{"date":385,"close":386},"2022-07-15",113.66999816894531,{"date":388,"close":389},"2022-07-22",119.61000061035156,{"date":391,"close":392},"2022-07-29",128.1699981689453,{"date":394,"close":395},"2022-08-05",115.7699966430664,{"date":397,"close":398},"2022-08-12",114.38999938964844,{"date":400,"close":401},"2022-08-19",112.70999908447266,{"date":403,"close":404},"2022-08-26",107.19000244140625,{"date":406,"close":407},"2022-09-02",102.69999694824219,{"date":409,"close":410},"2022-09-09",104.25,{"date":412,"close":413},"2022-09-16",96.11000061035156,{"date":415,"close":416},"2022-09-23",93.27999877929688,{"date":418,"close":419},"2022-09-30",92.19000244140625,{"date":421,"close":422},"2022-10-07",95.54000091552734,{"date":424,"close":425},"2022-10-14",93.25,{"date":427,"close":428},"2022-10-21",98.75,{"date":430,"close":431},"2022-10-28",102.30999755859375,{"date":433,"close":434},"2022-11-04",104.19999694824219,{"date":436,"close":437},"2022-11-11",110.69999694824219,{"date":439,"close":440},"2022-11-18",108.06999969482422,{"date":442,"close":443},"2022-11-25",110.06999969482422,{"date":445,"close":446},"2022-12-02",106.70999908447266,{"date":448,"close":449},"2022-12-09",106.73999786376953,{"date":451,"close":452},"2022-12-16",105.12000274658203,{"date":454,"close":455},"2022-12-23",103.93000030517578,{"date":457,"close":458},"2022-12-30",104.56999969482422,{"date":460,"close":461},"2023-01-06",110.08000183105469,{"date":463,"close":233},"2023-01-13",{"date":465,"close":466},"2023-01-20",114.9000015258789,{"date":468,"close":469},"2023-01-27",117.30999755859375,{"date":471,"close":472},"2023-02-03",132.50999450683594,{"date":474,"close":475},"2023-02-10",126.6500015258789,{"date":477,"close":478},"2023-02-17",123.27999877929688,{"date":480,"close":266},"2023-02-24",{"date":482,"close":483},"2023-03-03",120.20999908447266,{"date":485,"close":486},"2023-03-10",116.02999877929688,{"date":488,"close":489},"2023-03-17",116.5999984741211,{"date":491,"close":492},"2023-03-24",118.05000305175781,{"date":494,"close":495},"2023-03-31",124.87000274658203,{"date":497,"close":498},"2023-04-06",115.72000122070312,{"date":500,"close":501},"2023-04-14",119.16000366210938,{"date":503,"close":504},"2023-04-21",111.9800033569336,{"date":506,"close":507},"2023-04-28",114.43000030517578,{"date":509,"close":510},"2023-05-05",119.63999938964844,{"date":512,"close":513},"2023-05-12",119.13999938964844,{"date":515,"close":516},"2023-05-19",123.22000122070312,{"date":518,"close":519},"2023-05-26",128.5399932861328,{"date":521,"close":522},"2023-06-02",128.7899932861328,{"date":524,"close":525},"2023-06-09",134.16000366210938,{"date":527,"close":528},"2023-06-16",138.4499969482422,{"date":530,"close":531},"2023-06-23",135.0800018310547,{"date":533,"close":534},"2023-06-30",143.22999572753906,{"date":536,"close":537},"2023-07-07",143.77999877929688,{"date":539,"close":540},"2023-07-14",142.8300018310547,{"date":542,"close":543},"2023-07-21",139.44000244140625,{"date":545,"close":546},"2023-07-28",140.52999877929688,{"date":548,"close":549},"2023-08-04",125.98999786376953,{"date":551,"close":552},"2023-08-11",128.02999877929688,{"date":554,"close":555},"2023-08-18",128.77999877929688,{"date":557,"close":558},"2023-08-25",130.41000366210938,{"date":560,"close":561},"2023-09-01",133.8800048828125,{"date":563,"close":564},"2023-09-08",126.36000061035156,{"date":566,"close":567},"2023-09-15",127.19999694824219,{"date":569,"close":570},"2023-09-22",126.83999633789062,{"date":572,"close":573},"2023-09-29",125.23999786376953,{"date":575,"close":576},"2023-10-06",120.04000091552734,{"date":578,"close":579},"2023-10-13",114.62000274658203,{"date":581,"close":582},"2023-10-20",113.44999694824219,{"date":584,"close":585},"2023-10-27",111.80000305175781,{"date":587,"close":588},"2023-11-03",120.94999694824219,{"date":590,"close":591},"2023-11-10",120.54000091552734,{"date":593,"close":594},"2023-11-17",123.48999786376953,{"date":596,"close":597},"2023-11-24",119.91999816894531,{"date":599,"close":510},"2023-12-01",{"date":601,"close":602},"2023-12-08",119.77999877929688,{"date":604,"close":594},"2023-12-15",{"date":606,"close":326},"2023-12-22",{"date":608,"close":609},"2023-12-29",122.25,{"date":611,"close":612},"2024-01-05",116.9000015258789,{"date":614,"close":615},"2024-01-12",115.5,{"date":617,"close":618},"2024-01-19",116.83000183105469,{"date":620,"close":621},"2024-01-26",114.25,{"date":623,"close":624},"2024-02-02",111.30999755859375,{"date":626,"close":624},"2024-02-09",{"date":628,"close":629},"2024-02-16",113.80000305175781,{"date":631,"close":632},"2024-02-23",116.83999633789062,{"date":634,"close":635},"2024-03-01",120.19000244140625,{"date":637,"close":638},"2024-03-08",120.02999877929688,{"date":640,"close":641},"2024-03-15",120.36000061035156,{"date":643,"close":644},"2024-03-22",122.19999694824219,{"date":646,"close":647},"2024-03-28",129.4600067138672,{"date":649,"close":650},"2024-04-05",127.44000244140625,{"date":652,"close":653},"2024-04-12",124.25,{"date":655,"close":656},"2024-04-19",121.70999908447266,{"date":658,"close":659},"2024-04-26",128.5800018310547,{"date":661,"close":662},"2024-05-03",124.88999938964844,{"date":664,"close":665},"2024-05-10",126.43000030517578,{"date":667,"close":668},"2024-05-17",131.52999877929688,{"date":670,"close":671},"2024-05-24",131.52000427246094,{"date":673,"close":674},"2024-05-31",131.30999755859375,{"date":676,"close":677},"2024-06-07",131.69000244140625,{"date":679,"close":680},"2024-06-14",128.83999633789062,{"date":682,"close":683},"2024-06-21",126.7699966430664,{"date":685,"close":686},"2024-06-28",120.76000213623047,{"date":688,"close":251},"2024-07-05",{"date":690,"close":691},"2024-07-12",123.08999633789062,{"date":693,"close":694},"2024-07-19",122.06999969482422,{"date":696,"close":697},"2024-07-26",122.6500015258789,{"date":699,"close":700},"2024-08-02",125.76000213623047,{"date":702,"close":703},"2024-08-09",126.9800033569336,{"date":705,"close":706},"2024-08-16",129.27999877929688,{"date":708,"close":709},"2024-08-23",133.17999267578125,{"date":711,"close":531},"2024-08-30",{"date":713,"close":714},"2024-09-06",126.47000122070312,{"date":716,"close":717},"2024-09-13",124.3499984741211,{"date":719,"close":720},"2024-09-20",131.63999938964844,{"date":722,"close":723},"2024-09-27",133.9199981689453,{"date":725,"close":726},"2024-10-04",130.9499969482422,{"date":728,"close":729},"2024-10-11",133.57000732421875,{"date":731,"close":732},"2024-10-18",135.5500030517578,{"date":734,"close":735},"2024-10-25",132.38999938964844,{"date":737,"close":738},"2024-11-01",121.02999877929688,{"date":740,"close":741},"2024-11-08",120.19999694824219,{"date":743,"close":744},"2024-11-15",115.18000030517578,{"date":746,"close":747},"2024-11-22",119.26000213623047,{"date":749,"close":750},"2024-11-29",120.16000366210938,{"date":752,"close":753},"2024-12-06",120.48999786376953,{"date":755,"close":756},"2024-12-13",120.30000305175781,{"date":758,"close":759},"2024-12-20",114.75,{"date":761,"close":762},"2024-12-27",113.97000122070312,{"date":764,"close":765},"2025-01-03",113.13999938964844,{"date":767,"close":768},"2025-01-10",111.94999694824219,{"date":770,"close":771},"2025-01-17",116.6500015258789,{"date":773,"close":774},"2025-01-24",119.19999694824219,{"date":776,"close":777},"2025-01-31",116.55000305175781,{"date":779,"close":780},"2025-02-07",106.9800033569336,{"date":782,"close":783},"2025-02-14",109.12000274658203,{"date":785,"close":786},"2025-02-21",111.3499984741211,{"date":788,"close":440},"2025-02-28",{"date":790,"close":791},"2025-03-07",109.33999633789062,{"date":793,"close":794},"2025-03-14",104.72000122070312,{"date":796,"close":797},"2025-03-21",104.4000015258789,{"date":799,"close":800},"2025-03-28",103.70999908447266,{"date":802,"close":803},"2025-04-04",92.33999633789062,{"date":805,"close":806},"2025-04-11",97.80999755859375,{"date":808,"close":809},"2025-04-17",102.19000244140625,{"date":811,"close":812},"2025-04-25",111.72000122070312,{"date":814,"close":815},"2025-05-02",115.1500015258789,{"date":817,"close":269},"2025-05-09",{"date":819,"close":820},"2025-05-16",121.93000030517578,{"date":822,"close":823},"2025-05-23",117.12999725341797,{"date":825,"close":826},"2025-05-30",118.37999725341797,{"date":828,"close":820},"2025-06-06",{"date":830,"close":831},"2025-06-13",122.02999877929688,{"date":833,"close":834},"2025-06-20",123.69000244140625,{"date":836,"close":837},"2025-06-27",127.26000213623047,{"date":839,"close":840},"2025-07-03",132.1699981689453,{"date":842,"close":843},"2025-07-11",132.16000366210938,{"date":845,"close":846},"2025-07-15",130.5,{"date":848,"close":846},"2025-07-16",{"date":850,"close":851},"2025-07-17",130.72999572753906,{"date":853,"close":854},"2025-07-18",130.47000122070312,{"date":856,"close":857},"2025-07-21",130.3699951171875,{"date":859,"close":860},"2025-07-22",130.4600067138672,{"date":862,"close":863},"2025-07-23",130.3300018310547,{"date":865,"close":866},"2025-07-24",127.1500015258789,{"date":868,"close":869},"2025-07-25",127.80999755859375,{"date":871,"close":872},"2025-07-28",128.7100067138672,{"date":874,"close":875},"2025-07-29",130.02999877929688,{"date":877,"close":878},"2025-07-30",129.77999877929688,{"date":880,"close":881},"2025-07-31",116,{"date":883,"close":884},"2025-08-01",114.66000366210938,{"date":886,"close":887},"2025-08-04",116.11000061035156,{"date":889,"close":890},"2025-08-05",117.66999816894531,{"date":892,"close":893},"2025-08-06",116.20999908447266,{"date":895,"close":239},"2025-08-07",{"date":897,"close":898},"2025-08-08",120.88999938964844,{"date":900,"close":901},"2025-08-11",119.94999694824219,{"date":903,"close":904},"2025-08-12",123.4000015258789,{"date":906,"close":907},"2025-08-13",127.4000015258789,{"date":909,"close":910},"2025-08-14",125.86000061035156,{"date":912,"close":913},"2025-08-15",123.70999908447266,{"date":915,"close":594},"2025-08-18",{"date":917,"close":918},"2025-08-19",125.2699966430664,{"date":920,"close":356},"2025-08-20",{"date":922,"close":923},"2025-08-21",124.22000122070312,{"date":925,"close":926},"2025-08-22",130.07000732421875,{"date":928,"close":929},"2025-08-25",128.99000549316406,{"date":931,"close":932},"2025-08-26",127.01000213623047,{"date":934,"close":935},"2025-08-27",127.77999877929688,{"date":937,"close":938},"2025-08-28",126.81999969482422,{"date":940,"close":941},"2025-08-29",126.33000183105469,{"date":943,"close":944},"2025-09-02",123.58000183105469,{"date":946,"close":947},"2025-09-03",124.33000183105469,{"date":949,"close":338},"2025-09-04",{"date":951,"close":952},"2025-09-05",127.63999938964844,{"date":954,"close":955},"2025-09-08",126.0999984741211,{"date":957,"close":284},"2025-09-09",{"date":959,"close":960},"2025-09-10",127.05999755859375,{"date":962,"close":963},"2025-09-11",129.25999450683594,{"date":965,"close":966},"2025-09-12",128.33999633789062,{"date":968,"close":969},"2025-09-15",127.52999877929688,{"date":971,"close":972},"2025-09-16",127,{"date":974,"close":975},"2025-09-17",119.08000183105469,{"date":977,"close":978},"2025-09-18",122.83999633789062,{"date":980,"close":981},"2025-09-19",121.72000122070312,{"date":983,"close":984},"2025-09-22",121.94000244140625,{"date":986,"close":987},"2025-09-23",121.04000091552734,{"date":989,"close":990},"2025-09-24",120.93000030517578,{"date":992,"close":993},"2025-09-25",118.83999633789062,{"date":995,"close":996},"2025-09-26",120.91999816894531,{"date":998,"close":999},"2025-09-29",120.58000183105469,{"date":1001,"close":314},"2025-09-30",{"date":1003,"close":1004},"2025-10-01",121.69000244140625,{"date":1006,"close":1007},"2025-10-02",122.44999694824219,{"date":1009,"close":1010},"2025-10-03",121.58999633789062,{"date":1012,"close":1013},"2025-10-06",122.88999938964844,{"date":1015,"close":1016},"2025-10-07",119.56999969482422,{"date":1018,"close":1019},"2025-10-08",120.4800033569336,{"date":1021,"close":1022},"2025-10-09",117.80999755859375,{"date":1024,"close":1025},"2025-10-10",113.5,{"date":1027,"close":260},"2025-10-13",{"date":1029,"close":1030},"2025-10-14",115.8499984741211,{"date":1032,"close":1033},"2025-10-15",117.4800033569336,{"date":1035,"close":1036},"2025-10-16",118.05999755859375,{"date":1038,"close":1039},"2025-10-17",119.1500015258789,{"date":1041,"close":1042},"2025-10-20",124.75,{"date":1044,"close":1045},"2025-10-21",125.33999633789062,{"date":1047,"close":1048},"2025-10-22",120.06999969482422,{"date":1050,"close":1051},"2025-10-23",121.11000061035156,{"date":1053,"close":1054},"2025-10-24",119.97000122070312,{"date":1056,"close":1057},"2025-10-27",119.33999633789062,{"date":1059,"close":1060},"2025-10-28",118.2699966430664,{"date":1062,"close":1063},"2025-10-29",116.0999984741211,{"date":1065,"close":257},"2025-10-30",{"date":1067,"close":1068},"2025-10-31",111.55000305175781,{"date":1070,"close":1071},"2025-11-03",111.44999694824219,{"date":1073,"close":1074},"2025-11-04",111.62999725341797,{"date":1076,"close":1077},"2025-11-05",112.83000183105469,{"date":1079,"close":1080},"2025-11-06",111.19999694824219,{"date":1082,"close":1083},"2025-11-07",111.70999908447266,{"date":1085,"close":1086},"2025-11-10",112.30000305175781,{"date":1088,"close":1089},"2025-11-11",110.44000244140625,{"date":1091,"close":1092},"2025-11-12",111.2699966430664,{"date":1094,"close":1095},"2025-11-13",110.20999908447266,{"date":1097,"close":1098},"2025-11-14",108.16000366210938,{"date":1100,"close":1101},"2025-11-17",104.86000061035156,{"date":1103,"close":1104},"2025-11-18",105.30000305175781,{"date":1106,"close":1107},"2025-11-19",104.30000305175781,{"date":1109,"close":1110},"2025-11-20",101.87000274658203,{"date":1112,"close":1113},"2025-11-21",105.73999786376953,{"date":1115,"close":1116},"2025-11-24",105.87999725341797,{"date":1118,"close":1119},"2025-11-25",106.83000183105469,{"date":1121,"close":1122},"2025-11-26",107.9000015258789,{"date":1124,"close":1125},"2025-11-28",108.01000213623047,{"date":1127,"close":1128},"2025-12-01",107.75,{"date":1130,"close":1131},"2025-12-02",108.9000015258789,{"date":1133,"close":1134},"2025-12-03",110.94999694824219,{"date":1136,"close":624},"2025-12-04",{"date":1138,"close":1139},"2025-12-05",112.4800033569336,{"date":1141,"close":1142},"2025-12-08",112.93000030517578,{"date":1144,"close":1145},"2025-12-09",113.68000030517578,{"date":1147,"close":1148},"2025-12-10",116.33000183105469,{"date":1150,"close":1151},"2025-12-11",115.19999694824219,{"date":1153,"close":1154},"2025-12-12",113.58999633789062,{"date":1156,"close":1157},"2025-12-15",113.45999908447266,{"date":1159,"close":1160},"2025-12-16",112.76000213623047,{"date":1162,"close":1163},"2025-12-17",111.77999877929688,{"date":1165,"close":1166},"2025-12-18",111.26000213623047,{"date":1168,"close":1169},"2025-12-19",113.19999694824219,{"date":1171,"close":1172},"2025-12-22",113.30999755859375,{"date":1174,"close":1175},"2025-12-23",112.43000030517578,{"date":1177,"close":1178},"2025-12-24",112.5199966430664,{"date":1180,"close":1181},"2025-12-26",113.38999938964844,{"date":1183,"close":1184},"2025-12-29",113.04000091552734,{"date":1186,"close":1187},"2025-12-30",113.01000213623047,{"date":1189,"close":1190},"2025-12-31",110.18000030517578,{"date":1192,"close":1184},"2026-01-02",{"date":1194,"close":1195},"2026-01-05",112.9800033569336,{"date":1197,"close":1025},"2026-01-06",{"date":1199,"close":1200},"2026-01-07",111.52999877929688,{"date":1202,"close":1203},"2026-01-08",113.37000274658203,{"date":1205,"close":1206},"2026-01-09",114.98999786376953,{"date":1208,"close":1209},"2026-01-12",115.30000305175781,{"date":1211,"close":1212},"2026-01-13",115.94999694824219,{"date":1214,"close":881},"2026-01-14",{"date":1216,"close":1217},"2026-01-15",118.6500015258789,{"date":1219,"close":1220},"2026-01-16",118.19999694824219,{"date":1222,"close":1203},"2026-01-20",{"date":1224,"close":1225},"2026-01-21",118.2300033569336,{"date":1227,"close":1228},"2026-01-22",118.47000122070312,{"date":1230,"close":1231},"2026-01-23",116.66000366210938,{"date":1233,"close":1234},"2026-01-26",117.73999786376953,{"date":1236,"close":1237},"2026-01-27",121.0999984741211,{"date":1239,"close":1240},"2026-01-28",128.41000366210938,{"date":1242,"close":1243},"2026-01-29",132.91000366210938,{"date":1245,"close":1246},"2026-01-30",132.49000549316406,{"date":1248,"close":1249},"2026-02-02",133.6199951171875,{"date":1251,"close":1252},"2026-02-03",135.36000061035156,{"date":1254,"close":1255},"2026-02-04",137.99000549316406,{"date":1257,"close":1258},"2026-02-05",141.10000610351562,{"date":1260,"close":1261},"2026-02-06",158.60000610351562,{"date":1263,"close":1264},"2026-02-09",158.11000061035156,{"date":1266,"close":1267},"2026-02-10",156.02000427246094,{"date":135,"close":1269},157.80999755859375,{"date":1271,"close":1272},"2026-02-12",155.63999938964844,{"date":1274,"close":1275},"2026-02-13",156.19000244140625,{"date":1277,"close":1278},"2026-02-17",152.7899932861328,{"date":1280,"close":1281},"2026-02-18",153.02999877929688,{"date":1283,"close":1284},"2026-02-19",153.8800048828125,{"date":1286,"close":1287},"2026-02-20",157.02999877929688,{"date":1289,"close":1290},"2026-02-23",159.66000366210938,{"date":1292,"close":1293},"2026-02-24",156.89999389648438,{"date":1295,"close":1296},"2026-02-25",154.3000030517578,{"date":1298,"close":1299},"2026-02-26",153.85000610351562,{"date":1301,"close":1302},"2026-02-27",152.16000366210938,{"date":1304,"close":1305},"2026-03-02",149.9600067138672,{"date":1307,"close":1308},"2026-03-03",145.85000610351562,{"date":1310,"close":1311},"2026-03-04",143.4600067138672,{"date":1313,"close":1314},"2026-03-05",143.1300048828125,{"date":1316,"close":1317},"2026-03-06",138.36000061035156,{"date":1319,"close":1320},"2026-03-09",139.83999633789062,{"date":1322,"close":1323},"2026-03-10",139.9600067138672,{"date":1325,"close":1326},"2026-03-11",142.10000610351562,{"date":1328,"close":546},"2026-03-12",{"date":1330,"close":1331},"2026-03-13",140.44000244140625,{"date":1333,"close":1334},"2026-03-16",141.02999877929688,{"date":1336,"close":1337},"2026-03-17",140.88999938964844,{"date":1339,"close":1340},"2026-03-18",140.1199951171875,{"date":1342,"close":1343},"2026-03-19",140.57000732421875,{"date":1345,"close":1346},"2026-03-20",136.63999938964844,{"date":1348,"close":1349},"2026-03-23",139.89999389648438,{"date":1351,"close":1352},"2026-03-24",144.24000549316406,{"date":1354,"close":1355},"2026-03-25",146.1300048828125,{"date":1357,"close":1358},"2026-03-26",143.24000549316406,{"date":1360,"close":1361},"2026-03-27",139.6300048828125,{"date":1363,"close":1364},"2026-03-30",136.2899932861328,{"date":1366,"close":1367},"2026-03-31",143.41000366210938,{"date":1369,"close":1370},"2026-04-01",146.6300048828125,{"date":1372,"close":1308},"2026-04-02",{"date":1374,"close":1375},"2026-04-06",147.22999572753906,{"date":1377,"close":1378},"2026-04-07",147.75999450683594,{"date":1380,"close":1381},"2026-04-08",154.97999572753906,{"date":1383,"close":1384},"2026-04-09",157.42999267578125,{"date":1386,"close":1387},"2026-04-10",158.19000244140625,{"date":1389,"close":1390},"2026-04-13",174.89999389648438,{"date":1392,"close":1393},"2026-04-14",173.66000366210938,{"date":1395,"close":1396},"2026-04-15",168.97999572753906,{"date":1398,"close":1399},"2026-04-16",171.83999633789062,{"date":1401,"close":1402},"2026-04-17",174.97000122070312,{"date":1404,"close":1405},"2026-04-20",175.97000122070312,{"date":1407,"close":1408},"2026-04-21",178.11000061035156,{"date":1410,"close":1411},"2026-04-22",181.5399932861328,{"date":1413,"close":1414},"2026-04-23",187.5,{"date":1416,"close":1417},"2026-04-24",187.02000427246094,{"date":1419,"close":1420},"2026-04-27",186.50999450683594,{"date":1422,"close":1423},"2026-04-28",184.02000427246094,{"date":1425,"close":1426},"2026-04-29",185.97999572753906,{"date":189,"close":1428},187.8300018310547,{"date":1430,"close":1431},"2026-05-01",184.52000427246094,{"date":1433,"close":1434},"2026-05-04",185.52000427246094,{"date":1436,"close":1437},"2026-05-05",186.41000366210938,{"date":121,"close":1439},191.85000610351562,{"date":1441,"close":1442},"2026-05-07",189.8300018310547,{"date":1444,"close":1445},"2026-05-08",194.9499969482422,{"date":1447,"close":1448},"2026-05-11",202.55999755859375,{"date":73,"close":1450},201.4600067138672,{"date":1452,"close":1453},"2026-05-13",211.82000732421875,{"date":1455,"close":1456},"2026-05-14",214.24000549316406,{"date":1458,"close":1459},"2026-05-15",208.3699951171875,{"date":1461,"close":1462},"2026-05-18",207.92999267578125,{"date":1464,"close":1465},"2026-05-19",206.27000427246094,{"date":60,"close":1467},214.4499969482422,{"date":1469,"close":1470},"2026-05-21",212.83999633789062,{"date":46,"close":1472},217.3300018310547,{"date":1474,"close":1475},"2026-05-26",223.02999877929688,{"date":1477,"close":1478},"2026-05-27",217.50999450683594,{"date":1480,"close":1481},"2026-05-28",216.00999450683594,{"date":1483,"close":1484},"2026-05-29",214.6300048828125,{"date":1486,"close":1478},"2026-06-01",{"date":1488,"close":1489},"2026-06-02",228.39999389648438,{"date":1491,"close":1492},"2026-06-03",229.35000610351562,{"date":1494,"close":1495},"2026-06-04",224.38999938964844,{"date":1497,"close":1498},"2026-06-05",219.08999633789062,{"date":1500,"close":1501},"2026-06-08",219.6300048828125,{"date":1503,"close":1504},"2026-06-09",219.39999389648438,{"date":1506,"close":1507},"2026-06-10",215.49000549316406,{"date":1509,"close":1510},"2026-06-11",222.86000061035156,{"date":1512,"close":1513},"2026-06-12",226.77999877929688,{"date":1515,"close":1516},"2026-06-15",229.27000427246094,{"date":1518,"close":1519},"2026-06-16",228.75999450683594,{"date":1521,"close":1522},"2026-06-17",225.99000549316406,{"date":1524,"close":1525},"2026-06-18",232.6999969482422,{"date":1527,"close":1528},"2026-06-22",234.8300018310547,{"date":1530,"close":1531},"2026-06-23",225.44000244140625,{"date":1533,"close":1534},"2026-06-24",224.77000427246094,{"date":1536,"close":1537},"2026-06-25",229.02999877929688,{"date":1539,"close":1540},"2026-06-26",215.14999389648438,{"date":1542,"close":1543},"2026-06-29",214.92999267578125,{"date":1545,"close":1546},"2026-06-30",213.41000366210938,{"date":1548,"close":1549},"2026-07-01",209.61000061035156,{"date":1551,"close":1552},"2026-07-02",197.47999572753906,{"date":1554,"close":1555},"2026-07-06",197.82000732421875,{"date":1557,"close":1558},"2026-07-07",193.8800048828125,{"date":1560,"close":1561},"2026-07-08",198.52000427246094,{"date":1563,"close":1564},"2026-07-09",205.2899932861328,{"date":1566,"close":1567},"2026-07-10",206.41000366210938,{"date":1569,"close":1570},"2026-07-13",201.77999877929688,{"date":1572,"close":1573},"2026-07-14",206.5,{"date":1575,"close":1576},"2026-07-15",206.10000610351562,{"date":187,"close":1578},204.10000610351562,{"count":188,"fetchedAt":1580,"source":182},"2026-07-17T21:03:22.563Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1582},"\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>",1784322202461]