[{"data":1,"prerenderedAt":1678},["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-BABA":25,"$fxaXsjmTFAvda7nMhrfYyh38T1nhDlwHQ_Z-ril7rwfk":26,"ticker-mcap-BABA":213,"ticker-profile-BABA":222,"ticker-earnings-BABA":235,"ticker-congress-BABA":272,"i-lucide:info":1676},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1577552","Alibaba Group Holding Ltd","Services","BABA",[34,47,51,55,65,73,77,81,84,91,99,103,107,116,124,128,131,135,142,147,150,153,156,159,161,164,170,174,177,179,181,183],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T10:06:27.000Z","0001193125-26-286750-0","Jiang Fan (FJ)","CEO of Business Group","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115804\u002F000119312526286750\u002F0001193125-26-286750-index.htm",7336,547363,"M","2026-06-25","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286750-1",7333,554696,{"cik":29,"filedAt":35,"filingId":52,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286750-2",15500,570196,{"cik":29,"filedAt":35,"filingId":56,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":44,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"0001193125-26-286750-3",12.1,13579,556617,164305.9,"S","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T10:04:36.000Z","0001193125-26-286743-0","Xu Hong","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114529\u002F000119312526286743\u002F0001193125-26-286743-index.htm",10000,76550,{"cik":29,"filedAt":66,"filingId":74,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286743-1",360000,436550,{"cik":29,"filedAt":66,"filingId":78,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286743-2",9000,445550,{"cik":29,"filedAt":66,"filingId":82,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286743-3",455550,{"cik":29,"filedAt":66,"filingId":85,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":61,"transactionDate":44,"intentLabel":62,"signalQuality":63,"insiderHistory":90},"0001193125-26-286743-4",12.15,175054,280496,2126906.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T10:03:37.000Z","0001193125-26-286741-0","Yu Siying","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114147\u002F000119312526286741\u002F0001193125-26-286741-index.htm",3336,603839,{"cik":29,"filedAt":92,"filingId":100,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286741-1",2667,606506,{"cik":29,"filedAt":92,"filingId":104,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286741-2",7500,614006,{"cik":29,"filedAt":92,"filingId":108,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":61,"transactionDate":44,"intentLabel":112,"signalQuality":63,"insiderHistory":113},"0001193125-26-286741-3",6772,607234,81941.2,"Sale (option exercise)",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},95,"2026-03-26T00:00:00.000Z",{"cik":29,"filedAt":117,"filingId":118,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T10:02:37.000Z","0001193125-26-286735-0","Jiang Fang","Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114927\u002F000119312526286735\u002F0001193125-26-286735-index.htm",1672,5556325,{"cik":29,"filedAt":117,"filingId":125,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286735-1",1667,5557992,{"cik":29,"filedAt":117,"filingId":129,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":101,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286735-2",5560659,{"cik":29,"filedAt":117,"filingId":132,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-286735-3",3750,5564409,{"cik":29,"filedAt":117,"filingId":136,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":61,"transactionDate":44,"intentLabel":62,"signalQuality":63,"insiderHistory":141},"0001193125-26-286735-4",12.09,4898,5559511,59216.82,{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},{"cik":29,"filedAt":115,"filingId":143,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114927\u002F000211492726000005\u002F0002114927-26-000005-index.htm",2672,"2026-03-25",{"cik":29,"filedAt":115,"filingId":148,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-1",7464,{"cik":29,"filedAt":115,"filingId":151,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-2",10528,{"cik":29,"filedAt":115,"filingId":154,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-3",10672,{"cik":29,"filedAt":115,"filingId":157,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":158,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-4",1664,{"cik":29,"filedAt":115,"filingId":160,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-5",{"cik":29,"filedAt":115,"filingId":162,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":163,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114927-26-000005-6",2666,{"cik":29,"filedAt":115,"filingId":165,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":144,"shares":167,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":61,"transactionDate":146,"intentLabel":62,"signalQuality":63,"insiderHistory":169},"0002114927-26-000005-7",16.1,16848,271252.80000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":171,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114147-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114147\u002F000211414726000005\u002F0002114147-26-000005-index.htm",25336,{"cik":29,"filedAt":115,"filingId":175,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":176,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114147-26-000005-1",5600,{"cik":29,"filedAt":115,"filingId":178,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":155,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114147-26-000005-2",{"cik":29,"filedAt":115,"filingId":180,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":97,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114147-26-000005-3",{"cik":29,"filedAt":115,"filingId":182,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":163,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146,"intentLabel":45,"signalQuality":46},"0002114147-26-000005-4",{"cik":29,"filedAt":115,"filingId":184,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":172,"shares":186,"sharesOwnedAfter":25,"totalValue":187,"transactionCode":61,"transactionDate":146,"intentLabel":62,"signalQuality":63,"insiderHistory":188},"0002114147-26-000005-5",16.06,21472,344840.31999999995,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"APP","AppLovin Corp",{"ticker":195,"issuerName":196},"SE","Sea Ltd",{"ticker":198,"issuerName":199},"NFLX","NETFLIX INC",{"ticker":201,"issuerName":202},"UBER","Uber Technologies, Inc",{"ticker":204,"issuerName":205},"DASH","DoorDash, Inc.",{"ticker":207,"issuerName":208},"ZM","Zoom Communications, Inc.",{"count":210,"fetchedAt":211,"source":212},32,"2026-06-29T14:02:45.692Z","sqlite",{"data":214,"meta":219},{"value":215,"quality":216,"closeDate":217,"ageDays":218},1906346372571.399,"fresh","2026-06-23",6,{"count":220,"fetchedAt":221,"source":212},1,"2026-06-29T14:02:45.693Z",{"data":223,"meta":234},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":25,"city":229,"website":230,"exchangeShort":25,"marketCap":25,"beta":231,"range52w":232,"fetchedAt":233},"Yongming Wu","Specialty Retail",124320,"2014-09-19","CN","Hangzhou","https:\u002F\u002Fwww.alibabagroup.com",0.46,"103.71-192.67","2026-06-19T06:00:33.260Z",{"count":220,"fetchedAt":221,"source":212},{"data":236,"meta":271},{"ticker":32,"points":237},[238,243,248,253,258,263,268],{"ticker":32,"fiscalQuarter":239,"reportDate":240,"fiscalPeriodEnd":240,"epsActual":241,"epsEstimated":242,"time":25},"2025Q1","2025-02-20",2.93,2.67,{"ticker":32,"fiscalQuarter":244,"reportDate":245,"fiscalPeriodEnd":245,"epsActual":246,"epsEstimated":247,"time":25},"2025Q2","2025-05-15",1.73,1.48,{"ticker":32,"fiscalQuarter":249,"reportDate":250,"fiscalPeriodEnd":250,"epsActual":251,"epsEstimated":252,"time":25},"2025Q3","2025-08-29",2.06,2.13,{"ticker":32,"fiscalQuarter":254,"reportDate":255,"fiscalPeriodEnd":255,"epsActual":256,"epsEstimated":257,"time":25},"2025Q4","2025-11-25",0.61,0.66,{"ticker":32,"fiscalQuarter":259,"reportDate":260,"fiscalPeriodEnd":260,"epsActual":261,"epsEstimated":262,"time":25},"2026Q1","2026-03-19",1.01,1.65,{"ticker":32,"fiscalQuarter":264,"reportDate":265,"fiscalPeriodEnd":265,"epsActual":266,"epsEstimated":267,"time":25},"2026Q2","2026-05-13",0.09,1.02,{"ticker":32,"fiscalQuarter":269,"reportDate":270,"fiscalPeriodEnd":270,"epsActual":25,"epsEstimated":247,"time":25},"2026Q3","2026-08-28",{"count":220,"fetchedAt":221,"source":212},{"data":273,"meta":1674},{"congressTrades":274,"insiderTrades":275,"priceHistory":308,"ticker":32},[],[276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":52,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":56,"hasAdsFootnote":24,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":74,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":78,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":82,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":85,"hasAdsFootnote":24,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":61,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":93,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":100,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":104,"hasAdsFootnote":24,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":108,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":61,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":118,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":125,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":129,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":101,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":132,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":136,"hasAdsFootnote":24,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":61,"transactionDate":44},{"cik":29,"filedAt":115,"filingId":143,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":148,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":151,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":154,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":157,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":158,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":160,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":162,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":144,"shares":163,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":165,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":144,"shares":167,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":61,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":171,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":175,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":176,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":178,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":155,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":180,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":97,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":182,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":172,"shares":163,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":43,"transactionDate":146},{"cik":29,"filedAt":115,"filingId":184,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":172,"shares":186,"sharesOwnedAfter":25,"totalValue":187,"transactionCode":61,"transactionDate":146},[309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1574,1577,1580,1583,1586,1589,1592,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672],{"date":310,"close":311},"2021-07-02",217.75,{"date":313,"close":314},"2021-07-09",205.94000244140625,{"date":316,"close":317},"2021-07-16",212.10000610351562,{"date":319,"close":320},"2021-07-23",206.52999877929688,{"date":322,"close":323},"2021-07-30",195.19000244140625,{"date":325,"close":326},"2021-08-06",196.38999938964844,{"date":328,"close":329},"2021-08-13",188.6199951171875,{"date":331,"close":332},"2021-08-20",157.9600067138672,{"date":334,"close":335},"2021-08-27",159.47000122070312,{"date":337,"close":338},"2021-09-03",170.3000030517578,{"date":340,"close":341},"2021-09-10",168.10000610351562,{"date":343,"close":344},"2021-09-17",160.0500030517578,{"date":346,"close":347},"2021-09-24",145.0800018310547,{"date":349,"close":350},"2021-10-01",144.1999969482422,{"date":352,"close":353},"2021-10-08",161.52000427246094,{"date":355,"close":356},"2021-10-15",168,{"date":358,"close":359},"2021-10-22",177.6999969482422,{"date":361,"close":362},"2021-10-29",164.94000244140625,{"date":364,"close":365},"2021-11-05",158.72999572753906,{"date":367,"close":368},"2021-11-12",166.80999755859375,{"date":370,"close":371},"2021-11-19",140.33999633789062,{"date":373,"close":374},"2021-11-26",133.35000610351562,{"date":376,"close":377},"2021-12-03",111.95999908447266,{"date":379,"close":380},"2021-12-10",125.05999755859375,{"date":382,"close":383},"2021-12-17",122.0999984741211,{"date":385,"close":386},"2021-12-23",118.66000366210938,{"date":388,"close":389},"2021-12-31",118.79000091552734,{"date":391,"close":392},"2022-01-07",129.80999755859375,{"date":394,"close":395},"2022-01-14",131.57000732421875,{"date":397,"close":398},"2022-01-21",123.2300033569336,{"date":400,"close":401},"2022-01-28",115.2300033569336,{"date":403,"close":404},"2022-02-04",122.22000122070312,{"date":406,"close":407},"2022-02-11",122.25,{"date":409,"close":410},"2022-02-18",118.98999786376953,{"date":412,"close":413},"2022-02-25",107.94000244140625,{"date":415,"close":416},"2022-03-04",100.5999984741211,{"date":418,"close":419},"2022-03-11",86.70999908447266,{"date":421,"close":422},"2022-03-18",108.30000305175781,{"date":424,"close":425},"2022-03-25",112.98999786376953,{"date":427,"close":428},"2022-04-01",110.19999694824219,{"date":430,"close":431},"2022-04-08",103.52999877929688,{"date":433,"close":434},"2022-04-14",95.48999786376953,{"date":436,"close":437},"2022-04-22",86.48999786376953,{"date":439,"close":440},"2022-04-29",97.08999633789062,{"date":442,"close":443},"2022-05-06",90.05000305175781,{"date":445,"close":446},"2022-05-13",87.98999786376953,{"date":448,"close":449},"2022-05-20",86.79000091552734,{"date":451,"close":452},"2022-05-27",93.41000366210938,{"date":454,"close":455},"2022-06-03",93.20999908447266,{"date":457,"close":458},"2022-06-10",109.83999633789062,{"date":460,"close":461},"2022-06-17",102.23999786376953,{"date":463,"close":464},"2022-06-24",117.62000274658203,{"date":466,"close":467},"2022-07-01",116,{"date":469,"close":470},"2022-07-08",120.9000015258789,{"date":472,"close":473},"2022-07-15",102.44000244140625,{"date":475,"close":476},"2022-07-22",100.61000061035156,{"date":478,"close":479},"2022-07-29",89.37000274658203,{"date":481,"close":482},"2022-08-05",92.55999755859375,{"date":484,"close":485},"2022-08-12",94.7699966430664,{"date":487,"close":488},"2022-08-19",89.62999725341797,{"date":490,"close":491},"2022-08-26",98,{"date":493,"close":494},"2022-09-02",91.80000305175781,{"date":496,"close":497},"2022-09-09",92.13999938964844,{"date":499,"close":500},"2022-09-16",86.43000030517578,{"date":502,"close":503},"2022-09-23",78.80000305175781,{"date":505,"close":506},"2022-09-30",79.98999786376953,{"date":508,"close":509},"2022-10-07",81.23999786376953,{"date":511,"close":512},"2022-10-14",73.0199966430664,{"date":514,"close":515},"2022-10-21",72.18000030517578,{"date":517,"close":518},"2022-10-28",63.7400016784668,{"date":520,"close":521},"2022-11-04",69.80999755859375,{"date":523,"close":524},"2022-11-11",70.7699966430664,{"date":526,"close":527},"2022-11-18",80.4800033569336,{"date":529,"close":530},"2022-11-25",75.5,{"date":532,"close":533},"2022-12-02",90.05999755859375,{"date":535,"close":536},"2022-12-09",91.33999633789062,{"date":538,"close":449},"2022-12-16",{"date":540,"close":541},"2022-12-23",85.6500015258789,{"date":543,"close":544},"2022-12-30",88.08999633789062,{"date":546,"close":547},"2023-01-06",107.4000015258789,{"date":549,"close":550},"2023-01-13",117.01000213623047,{"date":552,"close":553},"2023-01-20",119.86000061035156,{"date":555,"close":556},"2023-01-27",118.37999725341797,{"date":558,"close":559},"2023-02-03",106.33000183105469,{"date":561,"close":562},"2023-02-10",103.6500015258789,{"date":564,"close":565},"2023-02-17",100.01000213623047,{"date":567,"close":568},"2023-02-24",89,{"date":570,"close":571},"2023-03-03",89.69999694824219,{"date":573,"close":574},"2023-03-10",82.95999908447266,{"date":576,"close":577},"2023-03-17",81.66999816894531,{"date":579,"close":580},"2023-03-24",86.9000015258789,{"date":582,"close":583},"2023-03-31",102.18000030517578,{"date":585,"close":586},"2023-04-06",102.73999786376953,{"date":588,"close":589},"2023-04-14",94.55000305175781,{"date":591,"close":592},"2023-04-21",89.12999725341797,{"date":594,"close":595},"2023-04-28",84.69000244140625,{"date":597,"close":598},"2023-05-05",83.22000122070312,{"date":600,"close":601},"2023-05-12",85.33999633789062,{"date":603,"close":604},"2023-05-19",83.9800033569336,{"date":606,"close":607},"2023-05-26",80.97000122070312,{"date":609,"close":610},"2023-06-02",84.2699966430664,{"date":612,"close":613},"2023-06-09",85.5,{"date":615,"close":616},"2023-06-16",92.0999984741211,{"date":618,"close":619},"2023-06-23",84.91999816894531,{"date":621,"close":622},"2023-06-30",83.3499984741211,{"date":624,"close":625},"2023-07-07",90.55000305175781,{"date":627,"close":628},"2023-07-14",94.55999755859375,{"date":630,"close":631},"2023-07-21",92.16999816894531,{"date":633,"close":634},"2023-07-28",100.55000305175781,{"date":636,"close":637},"2023-08-04",96.9000015258789,{"date":639,"close":640},"2023-08-11",95.72000122070312,{"date":642,"close":643},"2023-08-18",88.02999877929688,{"date":645,"close":646},"2023-08-25",89.81999969482422,{"date":648,"close":649},"2023-09-01",95.01000213623047,{"date":651,"close":443},"2023-09-08",{"date":653,"close":654},"2023-09-15",87.06999969482422,{"date":656,"close":657},"2023-09-22",88.30000305175781,{"date":659,"close":660},"2023-09-29",86.73999786376953,{"date":662,"close":663},"2023-10-06",86.05999755859375,{"date":665,"close":666},"2023-10-13",84.0199966430664,{"date":668,"close":669},"2023-10-20",79.94000244140625,{"date":671,"close":672},"2023-10-27",82.81999969482422,{"date":674,"close":675},"2023-11-03",85.30999755859375,{"date":677,"close":678},"2023-11-10",82.75,{"date":680,"close":681},"2023-11-17",77.5999984741211,{"date":683,"close":684},"2023-11-24",78.48999786376953,{"date":686,"close":687},"2023-12-01",73.98999786376953,{"date":689,"close":690},"2023-12-08",72.13999938964844,{"date":692,"close":693},"2023-12-15",74.51000213623047,{"date":695,"close":696},"2023-12-22",75.27999877929688,{"date":698,"close":699},"2023-12-29",77.51000213623047,{"date":701,"close":702},"2024-01-05",73.01000213623047,{"date":704,"close":705},"2024-01-12",71.83999633789062,{"date":707,"close":708},"2024-01-19",69.41999816894531,{"date":710,"close":711},"2024-01-26",74.01000213623047,{"date":713,"close":714},"2024-02-02",71.8499984741211,{"date":716,"close":717},"2024-02-09",72.0199966430664,{"date":719,"close":720},"2024-02-16",73.91000366210938,{"date":722,"close":723},"2024-02-23",75.95999908447266,{"date":725,"close":726},"2024-03-01",74.62000274658203,{"date":728,"close":729},"2024-03-08",73.55000305175781,{"date":731,"close":732},"2024-03-15",73.41999816894531,{"date":734,"close":735},"2024-03-22",72.12999725341797,{"date":737,"close":738},"2024-03-28",72.36000061035156,{"date":740,"close":741},"2024-04-05",71.66000366210938,{"date":743,"close":744},"2024-04-12",71.29000091552734,{"date":746,"close":747},"2024-04-19",69.06999969482422,{"date":749,"close":750},"2024-04-26",75.55000305175781,{"date":752,"close":753},"2024-05-03",81.33000183105469,{"date":755,"close":756},"2024-05-10",80.04000091552734,{"date":758,"close":759},"2024-05-17",88.54000091552734,{"date":761,"close":762},"2024-05-24",81.26000213623047,{"date":764,"close":765},"2024-05-31",78.33999633789062,{"date":767,"close":768},"2024-06-07",78.41000366210938,{"date":770,"close":771},"2024-06-14",73.3499984741211,{"date":773,"close":774},"2024-06-21",73.66999816894531,{"date":776,"close":777},"2024-06-28",72,{"date":779,"close":780},"2024-07-05",74.5199966430664,{"date":782,"close":783},"2024-07-12",79.6500015258789,{"date":785,"close":786},"2024-07-19",75.2699966430664,{"date":788,"close":789},"2024-07-26",76.52999877929688,{"date":791,"close":792},"2024-08-02",77.44999694824219,{"date":794,"close":506},"2024-08-09",{"date":796,"close":797},"2024-08-16",83.18000030517578,{"date":799,"close":800},"2024-08-23",85.41000366210938,{"date":802,"close":803},"2024-08-30",83.33999633789062,{"date":805,"close":806},"2024-09-06",81.18000030517578,{"date":808,"close":595},"2024-09-13",{"date":810,"close":811},"2024-09-20",88.29000091552734,{"date":813,"close":814},"2024-09-27",107.33000183105469,{"date":816,"close":817},"2024-10-04",114.52999877929688,{"date":819,"close":820},"2024-10-11",110.13999938964844,{"date":822,"close":823},"2024-10-18",102.43000030517578,{"date":825,"close":826},"2024-10-25",97.41999816894531,{"date":828,"close":829},"2024-11-01",97.58000183105469,{"date":831,"close":832},"2024-11-08",94.19000244140625,{"date":834,"close":835},"2024-11-15",88.58999633789062,{"date":837,"close":838},"2024-11-22",83.12999725341797,{"date":840,"close":841},"2024-11-29",87.37000274658203,{"date":843,"close":844},"2024-12-06",85.93000030517578,{"date":846,"close":847},"2024-12-13",87.81999969482422,{"date":849,"close":850},"2024-12-20",82.27999877929688,{"date":852,"close":853},"2024-12-27",85.05999755859375,{"date":855,"close":856},"2025-01-03",85.54000091552734,{"date":858,"close":859},"2025-01-10",80.52999877929688,{"date":861,"close":862},"2025-01-17",85.12000274658203,{"date":864,"close":865},"2025-01-24",89.13999938964844,{"date":867,"close":868},"2025-01-31",98.83999633789062,{"date":870,"close":871},"2025-02-07",103.51000213623047,{"date":873,"close":874},"2025-02-14",124.7300033569336,{"date":876,"close":877},"2025-02-21",143.75,{"date":879,"close":880},"2025-02-28",132.50999450683594,{"date":882,"close":883},"2025-03-07",140.6199951171875,{"date":885,"close":886},"2025-03-14",141.10000610351562,{"date":888,"close":889},"2025-03-21",135.13999938964844,{"date":891,"close":892},"2025-03-28",132.42999267578125,{"date":894,"close":895},"2025-04-04",116.54000091552734,{"date":897,"close":898},"2025-04-11",107.7300033569336,{"date":900,"close":901},"2025-04-17",108.87000274658203,{"date":903,"close":904},"2025-04-25",120.27999877929688,{"date":906,"close":907},"2025-05-02",125.76000213623047,{"date":909,"close":910},"2025-05-09",125.33000183105469,{"date":912,"close":913},"2025-05-16",123.45999908447266,{"date":915,"close":916},"2025-05-23",120.7300033569336,{"date":918,"close":919},"2025-05-30",113.83999633789062,{"date":921,"close":922},"2025-06-06",119.37999725341797,{"date":924,"close":925},"2025-06-13",112.87000274658203,{"date":927,"close":928},"2025-06-20",113.01000213623047,{"date":930,"close":931},"2025-06-23",113.08999633789062,{"date":933,"close":550},"2025-06-24",{"date":935,"close":936},"2025-06-25",114.55000305175781,{"date":938,"close":939},"2025-06-26",113.93000030517578,{"date":941,"close":942},"2025-06-27",114.08000183105469,{"date":944,"close":945},"2025-06-30",113.41000366210938,{"date":947,"close":948},"2025-07-01",113.97000122070312,{"date":950,"close":951},"2025-07-02",110.70999908447266,{"date":953,"close":954},"2025-07-03",108.69999694824219,{"date":956,"close":957},"2025-07-07",106.2699966430664,{"date":959,"close":960},"2025-07-08",107.98999786376953,{"date":962,"close":963},"2025-07-09",103.83000183105469,{"date":965,"close":966},"2025-07-10",106.63999938964844,{"date":968,"close":969},"2025-07-11",106.72000122070312,{"date":971,"close":972},"2025-07-14",108.22000122070312,{"date":974,"close":975},"2025-07-15",116.97000122070312,{"date":977,"close":978},"2025-07-16",115.7300033569336,{"date":980,"close":981},"2025-07-17",117.30000305175781,{"date":983,"close":984},"2025-07-18",120.2300033569336,{"date":986,"close":987},"2025-07-21",120.2699966430664,{"date":989,"close":990},"2025-07-22",120.70999908447266,{"date":992,"close":993},"2025-07-23",122.58000183105469,{"date":995,"close":996},"2025-07-24",121.1500015258789,{"date":998,"close":999},"2025-07-25",120.02999877929688,{"date":1001,"close":1002},"2025-07-28",122.1500015258789,{"date":1004,"close":1005},"2025-07-29",119.36000061035156,{"date":1007,"close":1008},"2025-07-30",117.37999725341797,{"date":1010,"close":1011},"2025-07-31",120.62999725341797,{"date":1013,"close":1014},"2025-08-01",117.06999969482422,{"date":1016,"close":1017},"2025-08-04",117.5,{"date":1019,"close":1020},"2025-08-05",117.04000091552734,{"date":1022,"close":1023},"2025-08-06",120.86000061035156,{"date":1025,"close":1026},"2025-08-07",120.95999908447266,{"date":1028,"close":1029},"2025-08-08",120.36000061035156,{"date":1031,"close":1032},"2025-08-11",118.63999938964844,{"date":1034,"close":1035},"2025-08-12",122.41999816894531,{"date":1037,"close":1038},"2025-08-13",126.86000061035156,{"date":1040,"close":1041},"2025-08-14",122.27999877929688,{"date":1043,"close":1044},"2025-08-15",121.26000213623047,{"date":1046,"close":1047},"2025-08-18",121.4000015258789,{"date":1049,"close":1050},"2025-08-19",119.98999786376953,{"date":1052,"close":1053},"2025-08-20",119.48999786376953,{"date":1055,"close":1056},"2025-08-21",118.08999633789062,{"date":1058,"close":1059},"2025-08-22",122.94000244140625,{"date":1061,"close":1062},"2025-08-25",124.3499984741211,{"date":1064,"close":1065},"2025-08-26",124.19000244140625,{"date":1067,"close":1068},"2025-08-27",122.2300033569336,{"date":1070,"close":1071},"2025-08-28",119.56999969482422,{"date":250,"close":1073},135,{"date":1075,"close":1076},"2025-09-02",138.5500030517578,{"date":1078,"close":1079},"2025-09-03",136.4499969482422,{"date":1081,"close":1082},"2025-09-04",130.9199981689453,{"date":1084,"close":1085},"2025-09-05",135.5800018310547,{"date":1087,"close":1088},"2025-09-08",141.1999969482422,{"date":1090,"close":1091},"2025-09-09",147.10000610351562,{"date":1093,"close":1094},"2025-09-10",143.92999267578125,{"date":1096,"close":1097},"2025-09-11",155.44000244140625,{"date":1099,"close":1100},"2025-09-12",155.05999755859375,{"date":1102,"close":1103},"2025-09-15",158.0399932861328,{"date":1105,"close":1106},"2025-09-16",162.2100067138672,{"date":1108,"close":1109},"2025-09-17",166.1699981689453,{"date":1111,"close":1112},"2025-09-18",162.47999572753906,{"date":1114,"close":1115},"2025-09-19",162.80999755859375,{"date":1117,"close":1118},"2025-09-22",164.25,{"date":1120,"close":1121},"2025-09-23",163.0800018310547,{"date":1123,"close":1124},"2025-09-24",176.44000244140625,{"date":1126,"close":1127},"2025-09-25",175.47000122070312,{"date":1129,"close":1130},"2025-09-26",171.91000366210938,{"date":1132,"close":1133},"2025-09-29",179.89999389648438,{"date":1135,"close":1136},"2025-09-30",178.72999572753906,{"date":1138,"close":1139},"2025-10-01",182.77999877929688,{"date":1141,"close":1142},"2025-10-02",189.33999633789062,{"date":1144,"close":1145},"2025-10-03",188.02999877929688,{"date":1147,"close":1148},"2025-10-06",187.22000122070312,{"date":1150,"close":1151},"2025-10-07",181.3300018310547,{"date":1153,"close":1154},"2025-10-08",181.1199951171875,{"date":1156,"close":1157},"2025-10-09",173.67999267578125,{"date":1159,"close":1160},"2025-10-10",159.00999450683594,{"date":1162,"close":368},"2025-10-13",{"date":1164,"close":1165},"2025-10-14",162.86000061035156,{"date":1167,"close":1168},"2025-10-15",165.91000366210938,{"date":1170,"close":1171},"2025-10-16",165.08999633789062,{"date":1173,"close":1174},"2025-10-17",167.0500030517578,{"date":1176,"close":1177},"2025-10-20",173.47000122070312,{"date":1179,"close":1180},"2025-10-21",166.6699981689453,{"date":1182,"close":1183},"2025-10-22",165.86000061035156,{"date":1185,"close":1186},"2025-10-23",171.89999389648438,{"date":1188,"close":1189},"2025-10-24",174.6999969482422,{"date":1191,"close":1192},"2025-10-27",179.4499969482422,{"date":1194,"close":1195},"2025-10-28",176.72000122070312,{"date":1197,"close":1198},"2025-10-29",179.97000122070312,{"date":1200,"close":1201},"2025-10-30",173.92999267578125,{"date":1203,"close":1204},"2025-10-31",170.42999267578125,{"date":1206,"close":1207},"2025-11-03",167.69000244140625,{"date":1209,"close":1210},"2025-11-04",164.3000030517578,{"date":1212,"close":1213},"2025-11-05",164.82000732421875,{"date":1215,"close":1216},"2025-11-06",167.61000061035156,{"date":1218,"close":1219},"2025-11-07",166.33999633789062,{"date":1221,"close":1222},"2025-11-10",165.88999938964844,{"date":1224,"close":1225},"2025-11-11",160.8000030517578,{"date":1227,"close":1228},"2025-11-12",157.91000366210938,{"date":1230,"close":1231},"2025-11-13",159.83999633789062,{"date":1233,"close":1234},"2025-11-14",153.8000030517578,{"date":1236,"close":1237},"2025-11-17",157.7100067138672,{"date":1239,"close":1240},"2025-11-18",159.72000122070312,{"date":1242,"close":1243},"2025-11-19",158.88999938964844,{"date":1245,"close":1246},"2025-11-20",153.27999877929688,{"date":1248,"close":1249},"2025-11-21",152.92999267578125,{"date":1251,"close":1252},"2025-11-24",160.72999572753906,{"date":255,"close":1254},157.00999450683594,{"date":1256,"close":1257},"2025-11-26",157.60000610351562,{"date":1259,"close":1260},"2025-11-28",157.3000030517578,{"date":1262,"close":1263},"2025-12-01",164.25999450683594,{"date":1265,"close":1266},"2025-12-02",161.1300048828125,{"date":1268,"close":1269},"2025-12-03",158.0800018310547,{"date":1271,"close":1272},"2025-12-04",157.44000244140625,{"date":1274,"close":1275},"2025-12-05",158.32000732421875,{"date":1277,"close":1278},"2025-12-08",158.1300048828125,{"date":1280,"close":1281},"2025-12-09",155.9600067138672,{"date":1283,"close":1284},"2025-12-10",158.82000732421875,{"date":1286,"close":1287},"2025-12-11",156.89999389648438,{"date":1289,"close":1290},"2025-12-12",155.67999267578125,{"date":1292,"close":1293},"2025-12-15",150.08999633789062,{"date":1295,"close":1296},"2025-12-16",149.2899932861328,{"date":1298,"close":1299},"2025-12-17",147.08999633789062,{"date":1301,"close":1302},"2025-12-18",147.32000732421875,{"date":1304,"close":1305},"2025-12-19",149.7899932861328,{"date":1307,"close":1308},"2025-12-22",150.9600067138672,{"date":1310,"close":1311},"2025-12-23",151.22999572753906,{"date":1313,"close":1314},"2025-12-24",150.05999755859375,{"date":1316,"close":1317},"2025-12-26",152.24000549316406,{"date":1319,"close":1320},"2025-12-29",148.49000549316406,{"date":1322,"close":1323},"2025-12-30",147.36000061035156,{"date":1325,"close":1326},"2025-12-31",146.5800018310547,{"date":1328,"close":1329},"2026-01-02",155.74000549316406,{"date":1331,"close":1332},"2026-01-05",156.25999450683594,{"date":1334,"close":1335},"2026-01-06",150.89999389648438,{"date":1337,"close":1338},"2026-01-07",146.75,{"date":1340,"close":1341},"2026-01-08",154.47000122070312,{"date":1343,"close":1308},"2026-01-09",{"date":1345,"close":1346},"2026-01-12",166.30999755859375,{"date":1348,"close":1349},"2026-01-13",167.00999450683594,{"date":1351,"close":1352},"2026-01-14",169.89999389648438,{"date":1354,"close":1355},"2026-01-15",170.92999267578125,{"date":1357,"close":1358},"2026-01-16",165.39999389648438,{"date":1360,"close":1361},"2026-01-20",162.38999938964844,{"date":1363,"close":1364},"2026-01-21",168.6699981689453,{"date":1366,"close":1367},"2026-01-22",177.17999267578125,{"date":1369,"close":1370},"2026-01-23",173.22999572753906,{"date":1372,"close":1373},"2026-01-26",171.3699951171875,{"date":1375,"close":1376},"2026-01-27",172.72000122070312,{"date":1378,"close":1379},"2026-01-28",175.66000366210938,{"date":1381,"close":1382},"2026-01-29",174.25,{"date":1384,"close":1385},"2026-01-30",169.55999755859375,{"date":1387,"close":1388},"2026-02-02",168.38999938964844,{"date":1390,"close":1391},"2026-02-03",163.64999389648438,{"date":1393,"close":1394},"2026-02-04",159.13999938964844,{"date":1396,"close":1397},"2026-02-05",157.75999450683594,{"date":1399,"close":1400},"2026-02-06",162.50999450683594,{"date":1402,"close":1403},"2026-02-09",163,{"date":1405,"close":1406},"2026-02-10",166.50999450683594,{"date":1408,"close":1409},"2026-02-11",164.32000732421875,{"date":1411,"close":365},"2026-02-12",{"date":1413,"close":1414},"2026-02-13",155.72999572753906,{"date":1416,"close":1417},"2026-02-17",155.42999267578125,{"date":1419,"close":1420},"2026-02-18",155.77000427246094,{"date":1422,"close":1423},"2026-02-19",154.27000427246094,{"date":1425,"close":1426},"2026-02-20",154.4499969482422,{"date":1428,"close":1429},"2026-02-23",152.77999877929688,{"date":1431,"close":1432},"2026-02-24",153.11000061035156,{"date":1434,"close":1435},"2026-02-25",152.27999877929688,{"date":1437,"close":1438},"2026-02-26",148.0500030517578,{"date":1440,"close":1441},"2026-02-27",144.11000061035156,{"date":1443,"close":1444},"2026-03-02",142.55999755859375,{"date":1446,"close":1447},"2026-03-03",135.58999633789062,{"date":1449,"close":1450},"2026-03-04",133.27000427246094,{"date":1452,"close":1453},"2026-03-05",130.35000610351562,{"date":1455,"close":1456},"2026-03-06",130.7899932861328,{"date":1458,"close":1459},"2026-03-09",132.63999938964844,{"date":1461,"close":1462},"2026-03-10",136.85000610351562,{"date":1464,"close":1465},"2026-03-11",136.2899932861328,{"date":1467,"close":1468},"2026-03-12",134.1999969482422,{"date":1470,"close":1471},"2026-03-13",135.2100067138672,{"date":1473,"close":1474},"2026-03-16",136.7100067138672,{"date":1476,"close":1477},"2026-03-17",136.57000732421875,{"date":1479,"close":1480},"2026-03-18",134.42999267578125,{"date":260,"close":1482},124.9000015258789,{"date":1484,"close":1485},"2026-03-20",122.41000366210938,{"date":1487,"close":1488},"2026-03-23",126.05999755859375,{"date":1490,"close":1491},"2026-03-24",125.4800033569336,{"date":146,"close":1493},129.8699951171875,{"date":1495,"close":1496},"2026-03-26",125.41000366210938,{"date":1498,"close":1499},"2026-03-27",122.69000244140625,{"date":1501,"close":1502},"2026-03-30",121.9800033569336,{"date":1504,"close":1505},"2026-03-31",125.45999908447266,{"date":1507,"close":1508},"2026-04-01",123.7300033569336,{"date":1510,"close":1511},"2026-04-02",122.05000305175781,{"date":1513,"close":1514},"2026-04-06",122.30999755859375,{"date":1516,"close":1517},"2026-04-07",119.72000122070312,{"date":1519,"close":1520},"2026-04-08",125.31999969482422,{"date":1522,"close":1523},"2026-04-09",127.68000030517578,{"date":1525,"close":1526},"2026-04-10",127.33000183105469,{"date":1528,"close":1529},"2026-04-13",128.00999450683594,{"date":1531,"close":1532},"2026-04-14",131.35000610351562,{"date":1534,"close":1535},"2026-04-15",133.27999877929688,{"date":1537,"close":1538},"2026-04-16",138.58999633789062,{"date":1540,"close":1541},"2026-04-17",141.00999450683594,{"date":1543,"close":1544},"2026-04-20",140.1699981689453,{"date":1546,"close":1547},"2026-04-21",135.3800048828125,{"date":1549,"close":1550},"2026-04-22",136.4199981689453,{"date":1552,"close":1553},"2026-04-23",131.6999969482422,{"date":1555,"close":1556},"2026-04-24",135.82000732421875,{"date":1558,"close":1559},"2026-04-27",132.52000427246094,{"date":1561,"close":1562},"2026-04-28",130.85000610351562,{"date":1564,"close":1565},"2026-04-29",130.42999267578125,{"date":1567,"close":1568},"2026-04-30",131.8800048828125,{"date":1570,"close":1571},"2026-05-01",131.5,{"date":1573,"close":1450},"2026-05-04",{"date":1575,"close":1576},"2026-05-05",132.25999450683594,{"date":1578,"close":1579},"2026-05-06",141.44000244140625,{"date":1581,"close":1582},"2026-05-07",141,{"date":1584,"close":1585},"2026-05-08",140.05999755859375,{"date":1587,"close":1588},"2026-05-11",137.3000030517578,{"date":1590,"close":1591},"2026-05-12",134.77999877929688,{"date":265,"close":1593},145.80999755859375,{"date":1595,"close":1596},"2026-05-14",141.1199951171875,{"date":1598,"close":1599},"2026-05-15",132.58999633789062,{"date":1601,"close":1602},"2026-05-18",133.25999450683594,{"date":1604,"close":1605},"2026-05-19",135.63999938964844,{"date":1607,"close":1608},"2026-05-20",134.47000122070312,{"date":1610,"close":1611},"2026-05-21",131.47000122070312,{"date":1613,"close":1614},"2026-05-22",130,{"date":1616,"close":1617},"2026-05-26",129.47000122070312,{"date":1619,"close":1620},"2026-05-27",127.76000213623047,{"date":1622,"close":1623},"2026-05-28",126.16000366210938,{"date":1625,"close":1626},"2026-05-29",124.22000122070312,{"date":1628,"close":1629},"2026-06-01",125.4000015258789,{"date":1631,"close":1632},"2026-06-02",130.82000732421875,{"date":1634,"close":1635},"2026-06-03",127.20999908447266,{"date":1637,"close":1638},"2026-06-04",125.94999694824219,{"date":1640,"close":1641},"2026-06-05",121.05999755859375,{"date":1643,"close":1644},"2026-06-08",120.06999969482422,{"date":1646,"close":1647},"2026-06-09",119.69999694824219,{"date":1649,"close":1650},"2026-06-10",115.37999725341797,{"date":1652,"close":1653},"2026-06-11",112.69000244140625,{"date":1655,"close":1656},"2026-06-12",112.81999969482422,{"date":1658,"close":1659},"2026-06-15",112.55000305175781,{"date":1661,"close":1662},"2026-06-16",110.97000122070312,{"date":1664,"close":1665},"2026-06-17",107.44000244140625,{"date":1667,"close":1668},"2026-06-18",107.0999984741211,{"date":1670,"close":1671},"2026-06-22",104.97000122070312,{"date":217,"close":1673},102.5999984741211,{"count":220,"fetchedAt":1675,"source":212},"2026-06-29T14:02:45.718Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1677},"\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>",1782741765659]