[{"data":1,"prerenderedAt":1592},["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-BAH":25,"$fVc9koMqpaHheSMbB-ZhwfynjB8VgofY0qPPM0F92Qms":26,"ticker-mcap-BAH":176,"ticker-profile-BAH":186,"ticker-earnings-BAH":200,"ticker-congress-BAH":204},{"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":172},{"identity":28,"transactions":33,"sectorSlug":152,"relatedTickers":153},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1443646","Booz Allen Hamilton Holding Corp","Services","BAH",[34,50,60,64,69,76,83,90,97,103,109,116,122,127,132,137,142,147],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0002115826-26-000006-0","4","Petty Joshua","EVP & General Counsel","D",60.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115826\u002F000211582626000006\u002F0002115826-26-000006-index.htm",244,10038,14803.48,"F","2026-06-30","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"2026-05-28T00:00:00.000Z","0002132693-26-000004-0","Lahr Troy","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132693\u002F000213269326000004\u002F0002132693-26-000004-index.htm",10012,"A","2026-05-26","Stock award",{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0002132693-26-000004-1",37543,47555,{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0002115826-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115826\u002F000211582626000005\u002F0002115826-26-000005-index.htm",3004,10282,{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0001225438-26-000008-0","ANDERSON KRISTINE","President & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225438\u002F000122543826000008\u002F0001225438-26-000008-index.htm",20023,116700,{"cik":29,"filedAt":51,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0001505495-26-000008-0","ROZANSKI HORACIO","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1505495\u002F000150549526000008\u002F0001505495-26-000008-index.htm",58266,793320,{"cik":29,"filedAt":51,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0002132897-26-000005-0","Fitzgerald Buffum Shannon","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132897\u002F000213289726000005\u002F0002132897-26-000005-index.htm",4005,7192,{"cik":29,"filedAt":51,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0002049705-26-000010-0","Metzfield Dennis","VP, PAO & Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049705\u002F000204970526000010\u002F0002049705-26-000010-index.htm",1642,5458,{"cik":29,"filedAt":51,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0001940812-26-000008-0","Pfeifer Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940812\u002F000194081226000008\u002F0001940812-26-000008-index.htm",8010,48882,{"cik":29,"filedAt":51,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0002050299-26-000008-0","Inserra Andrea","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050299\u002F000205029926000008\u002F0002050299-26-000008-index.htm",6508,30941,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":49},"2026-05-21T00:00:00.000Z","0002050299-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050299\u002F000205029926000005\u002F0002050299-26-000005-index.htm",2880,25300,"2026-05-19",{"cik":29,"filedAt":110,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0002050299-26-000005-1",77,867,24433,66759,{"cik":29,"filedAt":110,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":49},"0001225438-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225438\u002F000122543826000005\u002F0001225438-26-000005-index.htm",21036,106606,{"cik":29,"filedAt":110,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001225438-26-000005-1",9929,96677,764533,{"cik":29,"filedAt":110,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":49},"0001505495-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1505495\u002F000150549526000005\u002F0001505495-26-000005-index.htm",122605,795192,{"cik":29,"filedAt":110,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001505495-26-000005-1",60138,735054,4630626,{"cik":29,"filedAt":110,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":49},"0001940812-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940812\u002F000194081226000005\u002F0001940812-26-000005-index.htm",10218,44537,{"cik":29,"filedAt":110,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001940812-26-000005-1",3665,40872,282205,"services",[154,157,160,163,166,169],{"ticker":155,"issuerName":156},"SE","Sea Ltd",{"ticker":158,"issuerName":159},"APP","AppLovin Corp",{"ticker":161,"issuerName":162},"UBER","Uber Technologies, Inc",{"ticker":164,"issuerName":165},"DASH","DoorDash, Inc.",{"ticker":167,"issuerName":168},"NFLX","NETFLIX INC",{"ticker":170,"issuerName":171},"GOOGL","Alphabet Inc.",{"count":173,"fetchedAt":174,"source":175},18,"2026-07-27T08:04:53.699Z","sqlite",{"data":177,"meta":183},{"value":178,"quality":179,"closeDate":180,"ageDays":181,"sharesAsOf":182},7887677911.992569,"fresh","2026-07-23",4,"2026-05-18",{"count":184,"fetchedAt":185,"source":175},1,"2026-07-27T08:04:53.701Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"Horacio D. Rozanski","Consulting Services",31500,"2010-11-18","US","VA","McLean","https:\u002F\u002Fwww.boozallen.com",0.361,"59.5-120.05","2026-07-15T15:04:07.060Z",{"count":184,"fetchedAt":185,"source":175},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":184,"fetchedAt":185,"source":175},{"data":205,"meta":1590},{"congressTrades":206,"insiderTrades":207,"priceHistory":226,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":86,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":110,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":86,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":115},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1462,1463,1466,1469,1472,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588],{"date":228,"close":229},"2021-07-30",85.80999755859375,{"date":231,"close":232},"2021-08-06",81.77999877929688,{"date":234,"close":235},"2021-08-13",80.58000183105469,{"date":237,"close":238},"2021-08-20",82.25,{"date":240,"close":241},"2021-08-27",81.68000030517578,{"date":243,"close":244},"2021-09-03",83.12000274658203,{"date":246,"close":247},"2021-09-10",81.48999786376953,{"date":249,"close":250},"2021-09-17",79.93000030517578,{"date":252,"close":253},"2021-09-24",79.13999938964844,{"date":255,"close":256},"2021-10-01",80.80999755859375,{"date":258,"close":259},"2021-10-08",80.81999969482422,{"date":261,"close":262},"2021-10-15",80.97000122070312,{"date":264,"close":265},"2021-10-22",82.94999694824219,{"date":267,"close":268},"2021-10-29",86.86000061035156,{"date":270,"close":271},"2021-11-05",86.80000305175781,{"date":273,"close":274},"2021-11-12",89.8499984741211,{"date":276,"close":277},"2021-11-19",87.33999633789062,{"date":279,"close":280},"2021-11-26",85.19999694824219,{"date":282,"close":283},"2021-12-03",85.98999786376953,{"date":285,"close":286},"2021-12-10",83.43000030517578,{"date":288,"close":289},"2021-12-17",81.94000244140625,{"date":291,"close":292},"2021-12-23",83,{"date":294,"close":295},"2021-12-31",84.79000091552734,{"date":297,"close":298},"2022-01-07",87.41000366210938,{"date":300,"close":301},"2022-01-14",88.94999694824219,{"date":303,"close":304},"2022-01-21",85.37000274658203,{"date":306,"close":307},"2022-01-28",75.25,{"date":309,"close":310},"2022-02-04",76.6500015258789,{"date":312,"close":313},"2022-02-11",74.66000366210938,{"date":315,"close":316},"2022-02-18",73.02999877929688,{"date":318,"close":319},"2022-02-25",76.38999938964844,{"date":321,"close":322},"2022-03-04",86.33000183105469,{"date":324,"close":325},"2022-03-11",83.31999969482422,{"date":327,"close":328},"2022-03-18",86.68000030517578,{"date":330,"close":331},"2022-03-25",87.94000244140625,{"date":333,"close":334},"2022-04-01",89.30999755859375,{"date":336,"close":337},"2022-04-08",88.8499984741211,{"date":339,"close":340},"2022-04-14",87.77999877929688,{"date":342,"close":343},"2022-04-22",88.0199966430664,{"date":345,"close":346},"2022-04-29",81.62999725341797,{"date":348,"close":349},"2022-05-06",84.33999633789062,{"date":351,"close":352},"2022-05-13",80.52999877929688,{"date":354,"close":355},"2022-05-20",78.83999633789062,{"date":357,"close":268},"2022-05-27",{"date":359,"close":360},"2022-06-03",87.20999908447266,{"date":362,"close":363},"2022-06-10",84.91000366210938,{"date":365,"close":366},"2022-06-17",81.12999725341797,{"date":368,"close":369},"2022-06-24",89.54000091552734,{"date":371,"close":372},"2022-07-01",92.83999633789062,{"date":374,"close":375},"2022-07-08",92.54000091552734,{"date":377,"close":378},"2022-07-15",90.30000305175781,{"date":380,"close":381},"2022-07-22",94.2699966430664,{"date":383,"close":384},"2022-07-29",95.9800033569336,{"date":386,"close":387},"2022-08-05",95.02999877929688,{"date":389,"close":390},"2022-08-12",95.83999633789062,{"date":392,"close":393},"2022-08-19",99,{"date":395,"close":396},"2022-08-26",96.91000366210938,{"date":398,"close":399},"2022-09-02",95.12999725341797,{"date":401,"close":402},"2022-09-09",97.51000213623047,{"date":404,"close":405},"2022-09-16",95.30999755859375,{"date":407,"close":408},"2022-09-23",93.29000091552734,{"date":410,"close":411},"2022-09-30",92.3499984741211,{"date":413,"close":414},"2022-10-07",97.23999786376953,{"date":416,"close":417},"2022-10-14",94.3499984741211,{"date":419,"close":420},"2022-10-21",101.02999877929688,{"date":422,"close":423},"2022-10-28",108.68000030517578,{"date":425,"close":426},"2022-11-04",106.83000183105469,{"date":428,"close":429},"2022-11-11",103.69999694824219,{"date":431,"close":432},"2022-11-18",107.2300033569336,{"date":434,"close":435},"2022-11-25",108.01000213623047,{"date":437,"close":438},"2022-12-02",108.44000244140625,{"date":440,"close":441},"2022-12-09",104.83000183105469,{"date":443,"close":444},"2022-12-16",103.91999816894531,{"date":446,"close":447},"2022-12-23",104.45999908447266,{"date":449,"close":450},"2022-12-30",104.5199966430664,{"date":452,"close":453},"2023-01-06",102.88999938964844,{"date":455,"close":456},"2023-01-13",94.98999786376953,{"date":458,"close":459},"2023-01-20",93.73999786376953,{"date":461,"close":462},"2023-01-27",92.7300033569336,{"date":464,"close":465},"2023-02-03",96.83999633789062,{"date":467,"close":468},"2023-02-10",96.66000366210938,{"date":470,"close":471},"2023-02-17",96.91999816894531,{"date":473,"close":474},"2023-02-24",95.69999694824219,{"date":476,"close":477},"2023-03-03",96.43000030517578,{"date":479,"close":480},"2023-03-10",90.54000091552734,{"date":482,"close":483},"2023-03-17",88.51000213623047,{"date":485,"close":486},"2023-03-24",90.88999938964844,{"date":488,"close":489},"2023-03-31",92.69000244140625,{"date":491,"close":492},"2023-04-06",95.62999725341797,{"date":494,"close":495},"2023-04-14",96.98999786376953,{"date":497,"close":498},"2023-04-21",98.9800033569336,{"date":500,"close":501},"2023-04-28",95.72000122070312,{"date":503,"close":504},"2023-05-05",93.08000183105469,{"date":506,"close":507},"2023-05-12",92.8499984741211,{"date":509,"close":510},"2023-05-19",92.66000366210938,{"date":512,"close":513},"2023-05-26",96.25,{"date":515,"close":429},"2023-06-02",{"date":517,"close":518},"2023-06-09",103.51000213623047,{"date":520,"close":521},"2023-06-16",108.61000061035156,{"date":523,"close":524},"2023-06-23",107.44000244140625,{"date":526,"close":527},"2023-06-30",111.5999984741211,{"date":529,"close":530},"2023-07-07",112.04000091552734,{"date":532,"close":533},"2023-07-14",113.29000091552734,{"date":535,"close":536},"2023-07-21",115.83000183105469,{"date":538,"close":539},"2023-07-28",120.94000244140625,{"date":541,"close":542},"2023-08-04",122.69000244140625,{"date":544,"close":545},"2023-08-11",120.66999816894531,{"date":547,"close":548},"2023-08-18",113.7699966430664,{"date":550,"close":551},"2023-08-25",114.54000091552734,{"date":553,"close":554},"2023-09-01",114.77999877929688,{"date":556,"close":557},"2023-09-08",111.94999694824219,{"date":559,"close":560},"2023-09-15",111.43000030517578,{"date":562,"close":563},"2023-09-22",107.37000274658203,{"date":565,"close":566},"2023-09-29",109.2699966430664,{"date":568,"close":569},"2023-10-06",119.4800033569336,{"date":571,"close":572},"2023-10-13",127.9000015258789,{"date":574,"close":575},"2023-10-20",121.8499984741211,{"date":577,"close":578},"2023-10-27",117.36000061035156,{"date":580,"close":581},"2023-11-03",123.01000213623047,{"date":583,"close":584},"2023-11-10",126,{"date":586,"close":587},"2023-11-17",126.81999969482422,{"date":589,"close":590},"2023-11-24",128.14999389648438,{"date":592,"close":593},"2023-12-01",128.16000366210938,{"date":595,"close":596},"2023-12-08",125.29000091552734,{"date":598,"close":599},"2023-12-15",125.0199966430664,{"date":601,"close":602},"2023-12-22",127,{"date":604,"close":605},"2023-12-29",127.91000366210938,{"date":607,"close":608},"2024-01-05",123.7699966430664,{"date":610,"close":611},"2024-01-12",128.6300048828125,{"date":613,"close":614},"2024-01-19",127.48999786376953,{"date":616,"close":617},"2024-01-26",146.3800048828125,{"date":619,"close":620},"2024-02-02",142.4499969482422,{"date":622,"close":623},"2024-02-09",146.69000244140625,{"date":625,"close":626},"2024-02-16",145.58999633789062,{"date":628,"close":629},"2024-02-23",148.91000366210938,{"date":631,"close":632},"2024-03-01",148.17999267578125,{"date":634,"close":635},"2024-03-08",147.13999938964844,{"date":637,"close":638},"2024-03-15",144.7899932861328,{"date":640,"close":641},"2024-03-22",147.61000061035156,{"date":643,"close":644},"2024-03-28",148.44000244140625,{"date":646,"close":647},"2024-04-05",146.8300018310547,{"date":649,"close":650},"2024-04-12",144.08999633789062,{"date":652,"close":653},"2024-04-19",142.13999938964844,{"date":655,"close":656},"2024-04-26",145.1300048828125,{"date":658,"close":659},"2024-05-03",147.25,{"date":661,"close":662},"2024-05-10",156.05999755859375,{"date":664,"close":665},"2024-05-17",152.2899932861328,{"date":667,"close":668},"2024-05-24",158.50999450683594,{"date":670,"close":671},"2024-05-31",152.2100067138672,{"date":673,"close":674},"2024-06-07",151.74000549316406,{"date":676,"close":677},"2024-06-14",150.4199981689453,{"date":679,"close":680},"2024-06-21",154.85000610351562,{"date":682,"close":683},"2024-06-28",153.89999389648438,{"date":685,"close":686},"2024-07-05",152.7899932861328,{"date":688,"close":689},"2024-07-12",158.16000366210938,{"date":691,"close":662},"2024-07-19",{"date":693,"close":694},"2024-07-26",139.83999633789062,{"date":696,"close":697},"2024-08-02",143.97999572753906,{"date":699,"close":641},"2024-08-09",{"date":701,"close":702},"2024-08-16",147.6699981689453,{"date":704,"close":705},"2024-08-23",154.94000244140625,{"date":707,"close":708},"2024-08-30",158.77999877929688,{"date":710,"close":711},"2024-09-06",152.11000061035156,{"date":713,"close":714},"2024-09-13",156.99000549316406,{"date":716,"close":717},"2024-09-20",157.88999938964844,{"date":719,"close":720},"2024-09-27",162.0500030517578,{"date":722,"close":723},"2024-10-04",160.8000030517578,{"date":725,"close":726},"2024-10-11",160.82000732421875,{"date":728,"close":729},"2024-10-18",163.91000366210938,{"date":731,"close":732},"2024-10-25",181.92999267578125,{"date":734,"close":735},"2024-11-01",181.27999877929688,{"date":737,"close":738},"2024-11-08",183.5,{"date":740,"close":741},"2024-11-15",149.38999938964844,{"date":743,"close":744},"2024-11-22",149.22000122070312,{"date":746,"close":632},"2024-11-29",{"date":748,"close":749},"2024-12-06",145.74000549316406,{"date":751,"close":752},"2024-12-13",134.4600067138672,{"date":754,"close":755},"2024-12-20",131.19000244140625,{"date":757,"close":758},"2024-12-27",129.64999389648438,{"date":760,"close":761},"2025-01-03",131.92999267578125,{"date":763,"close":764},"2025-01-10",132.47000122070312,{"date":766,"close":767},"2025-01-17",136.05999755859375,{"date":769,"close":770},"2025-01-24",133.44000244140625,{"date":772,"close":773},"2025-01-31",129,{"date":775,"close":776},"2025-02-07",127.94000244140625,{"date":778,"close":779},"2025-02-14",117.7300033569336,{"date":781,"close":782},"2025-02-21",112.30000305175781,{"date":784,"close":785},"2025-02-28",106.05999755859375,{"date":787,"close":788},"2025-03-07",116.47000122070312,{"date":790,"close":791},"2025-03-14",112.25,{"date":793,"close":794},"2025-03-21",104.13999938964844,{"date":796,"close":797},"2025-03-28",105.27999877929688,{"date":799,"close":800},"2025-04-04",109.19999694824219,{"date":802,"close":803},"2025-04-11",108.77999877929688,{"date":805,"close":806},"2025-04-17",113.68000030517578,{"date":808,"close":809},"2025-04-25",119.58999633789062,{"date":811,"close":812},"2025-05-02",119.80999755859375,{"date":814,"close":815},"2025-05-09",123.79000091552734,{"date":817,"close":818},"2025-05-16",128.80999755859375,{"date":820,"close":821},"2025-05-23",107.79000091552734,{"date":823,"close":824},"2025-05-30",106.25,{"date":826,"close":827},"2025-06-06",103.25,{"date":829,"close":830},"2025-06-13",103.30000305175781,{"date":832,"close":833},"2025-06-20",99.97000122070312,{"date":835,"close":836},"2025-06-27",102.86000061035156,{"date":838,"close":839},"2025-07-03",108.93000030517578,{"date":841,"close":842},"2025-07-11",106.94000244140625,{"date":844,"close":845},"2025-07-18",109.33000183105469,{"date":847,"close":848},"2025-07-22",111.88999938964844,{"date":850,"close":851},"2025-07-23",115.94999694824219,{"date":853,"close":854},"2025-07-24",115.12000274658203,{"date":856,"close":857},"2025-07-25",113.05000305175781,{"date":859,"close":860},"2025-07-28",107.12000274658203,{"date":862,"close":863},"2025-07-29",108.20999908447266,{"date":865,"close":866},"2025-07-30",107.4800033569336,{"date":868,"close":869},"2025-07-31",107.33000183105469,{"date":871,"close":872},"2025-08-01",109.69999694824219,{"date":874,"close":560},"2025-08-04",{"date":876,"close":877},"2025-08-05",111.44999694824219,{"date":879,"close":880},"2025-08-06",111.87000274658203,{"date":882,"close":883},"2025-08-07",110.79000091552734,{"date":885,"close":886},"2025-08-08",110.37999725341797,{"date":888,"close":889},"2025-08-11",109.18000030517578,{"date":891,"close":892},"2025-08-12",109.02999877929688,{"date":894,"close":895},"2025-08-13",111.62999725341797,{"date":897,"close":898},"2025-08-14",108.1500015258789,{"date":900,"close":901},"2025-08-15",109.31999969482422,{"date":903,"close":892},"2025-08-18",{"date":905,"close":906},"2025-08-19",109.63999938964844,{"date":908,"close":909},"2025-08-20",109.20999908447266,{"date":911,"close":912},"2025-08-21",108.97000122070312,{"date":914,"close":915},"2025-08-22",109.93000030517578,{"date":917,"close":918},"2025-08-25",109.44000244140625,{"date":920,"close":921},"2025-08-26",110.2699966430664,{"date":923,"close":924},"2025-08-27",110.7699966430664,{"date":926,"close":927},"2025-08-28",108.22000122070312,{"date":929,"close":930},"2025-08-29",108.72000122070312,{"date":932,"close":933},"2025-09-02",110.08000183105469,{"date":935,"close":936},"2025-09-03",106.75,{"date":938,"close":939},"2025-09-04",103.19999694824219,{"date":941,"close":942},"2025-09-05",102.44999694824219,{"date":944,"close":945},"2025-09-08",101.69000244140625,{"date":947,"close":948},"2025-09-09",103.12000274658203,{"date":950,"close":951},"2025-09-10",102.5,{"date":953,"close":954},"2025-09-11",103.83999633789062,{"date":956,"close":957},"2025-09-12",104.62000274658203,{"date":959,"close":960},"2025-09-15",101.62000274658203,{"date":962,"close":963},"2025-09-16",101.83000183105469,{"date":965,"close":966},"2025-09-17",101.58000183105469,{"date":968,"close":969},"2025-09-18",101.20999908447266,{"date":971,"close":972},"2025-09-19",102.13999938964844,{"date":974,"close":975},"2025-09-22",99.79000091552734,{"date":977,"close":978},"2025-09-23",98.33000183105469,{"date":980,"close":981},"2025-09-24",99.27999877929688,{"date":983,"close":984},"2025-09-25",97.52999877929688,{"date":986,"close":987},"2025-09-26",99.08000183105469,{"date":989,"close":990},"2025-09-29",98.88999938964844,{"date":992,"close":993},"2025-09-30",99.94999694824219,{"date":995,"close":996},"2025-10-01",102.5999984741211,{"date":998,"close":999},"2025-10-02",103.11000061035156,{"date":1001,"close":1002},"2025-10-03",104.0199966430664,{"date":1004,"close":1005},"2025-10-06",103.63999938964844,{"date":1007,"close":1008},"2025-10-07",104.04000091552734,{"date":1010,"close":1011},"2025-10-08",102.93000030517578,{"date":1013,"close":1014},"2025-10-09",99.7300033569336,{"date":1016,"close":1017},"2025-10-10",97.13999938964844,{"date":1019,"close":1020},"2025-10-13",96.29000091552734,{"date":1022,"close":1023},"2025-10-14",97.80000305175781,{"date":1025,"close":1026},"2025-10-15",96.3499984741211,{"date":1028,"close":1029},"2025-10-16",97.27999877929688,{"date":1031,"close":1032},"2025-10-17",98.04000091552734,{"date":1034,"close":1035},"2025-10-20",100.94999694824219,{"date":1037,"close":1038},"2025-10-21",100.6500015258789,{"date":1040,"close":1041},"2025-10-22",98.73999786376953,{"date":1043,"close":1044},"2025-10-23",100.29000091552734,{"date":1046,"close":1047},"2025-10-24",91.4000015258789,{"date":1049,"close":1050},"2025-10-27",86.52999877929688,{"date":1052,"close":1053},"2025-10-28",85.55999755859375,{"date":1055,"close":1056},"2025-10-29",82.83000183105469,{"date":1058,"close":1059},"2025-10-30",82.81999969482422,{"date":1061,"close":1062},"2025-10-31",87.16000366210938,{"date":1064,"close":1065},"2025-11-03",85.5,{"date":1067,"close":1068},"2025-11-04",85.45999908447266,{"date":1070,"close":1071},"2025-11-05",86.61000061035156,{"date":1073,"close":1074},"2025-11-06",85.56999969482422,{"date":1076,"close":1077},"2025-11-07",87.44999694824219,{"date":1079,"close":1080},"2025-11-10",87.30000305175781,{"date":1082,"close":1083},"2025-11-11",87.06999969482422,{"date":1085,"close":1086},"2025-11-12",84.8499984741211,{"date":1088,"close":1089},"2025-11-13",84.20999908447266,{"date":1091,"close":1092},"2025-11-14",82.91000366210938,{"date":1094,"close":1095},"2025-11-17",81.66000366210938,{"date":1097,"close":1098},"2025-11-18",80.95999908447266,{"date":1100,"close":1101},"2025-11-19",80.43000030517578,{"date":1103,"close":1104},"2025-11-20",79.9000015258789,{"date":1106,"close":1107},"2025-11-21",80.77999877929688,{"date":1109,"close":1110},"2025-11-24",80.76000213623047,{"date":1112,"close":1113},"2025-11-25",83.6500015258789,{"date":1115,"close":1116},"2025-11-26",83.25,{"date":1118,"close":1119},"2025-11-28",83.45999908447266,{"date":1121,"close":1122},"2025-12-01",82.44000244140625,{"date":1124,"close":1125},"2025-12-02",81.63999938964844,{"date":1127,"close":1128},"2025-12-03",82.48999786376953,{"date":1130,"close":1131},"2025-12-04",87.6500015258789,{"date":1133,"close":1134},"2025-12-05",88.01000213623047,{"date":1136,"close":1137},"2025-12-08",91.33999633789062,{"date":1139,"close":1140},"2025-12-09",90.52999877929688,{"date":1142,"close":1143},"2025-12-10",93.0199966430664,{"date":1145,"close":1146},"2025-12-11",94.37999725341797,{"date":1148,"close":1149},"2025-12-12",92.77999877929688,{"date":1151,"close":1152},"2025-12-15",91.87000274658203,{"date":1154,"close":1155},"2025-12-16",85.4000015258789,{"date":1157,"close":1158},"2025-12-17",86.55000305175781,{"date":1160,"close":1161},"2025-12-18",86.01000213623047,{"date":1163,"close":1164},"2025-12-19",85.26000213623047,{"date":1166,"close":1167},"2025-12-22",86.48999786376953,{"date":1169,"close":1170},"2025-12-23",84.6500015258789,{"date":1172,"close":1173},"2025-12-24",85.1500015258789,{"date":1175,"close":1176},"2025-12-26",85.38999938964844,{"date":1178,"close":1179},"2025-12-29",85.12000274658203,{"date":1181,"close":1173},"2025-12-30",{"date":1183,"close":1184},"2025-12-31",84.36000061035156,{"date":1186,"close":1187},"2026-01-02",84.88999938964844,{"date":1189,"close":1190},"2026-01-05",89.33999633789062,{"date":1192,"close":1193},"2026-01-06",90.04000091552734,{"date":1195,"close":1196},"2026-01-07",90.26000213623047,{"date":1198,"close":1199},"2026-01-08",94.22000122070312,{"date":1201,"close":1202},"2026-01-09",96.18000030517578,{"date":1204,"close":1205},"2026-01-12",96.7699966430664,{"date":1207,"close":405},"2026-01-13",{"date":1209,"close":1026},"2026-01-14",{"date":1211,"close":1212},"2026-01-15",97.11000061035156,{"date":1214,"close":1215},"2026-01-16",97.4000015258789,{"date":1217,"close":1218},"2026-01-20",93.45999908447266,{"date":1220,"close":1221},"2026-01-21",95.56999969482422,{"date":1223,"close":1224},"2026-01-22",95.76000213623047,{"date":1226,"close":1227},"2026-01-23",102.2300033569336,{"date":1229,"close":1230},"2026-01-26",93.93000030517578,{"date":1232,"close":1233},"2026-01-27",89.55999755859375,{"date":1235,"close":1236},"2026-01-28",91.0999984741211,{"date":1238,"close":1239},"2026-01-29",88.7300033569336,{"date":1241,"close":1242},"2026-01-30",88.41999816894531,{"date":1244,"close":1245},"2026-02-02",87.5,{"date":1247,"close":292},"2026-02-03",{"date":1249,"close":1250},"2026-02-04",85.04000091552734,{"date":1252,"close":1253},"2026-02-05",84.5199966430664,{"date":1255,"close":1256},"2026-02-06",89.01000213623047,{"date":1258,"close":1259},"2026-02-09",90.12999725341797,{"date":1261,"close":1262},"2026-02-10",89.94999694824219,{"date":1264,"close":1265},"2026-02-11",79.79000091552734,{"date":1267,"close":1268},"2026-02-12",77.93000030517578,{"date":1270,"close":1271},"2026-02-13",79.31999969482422,{"date":1273,"close":1274},"2026-02-17",76.41999816894531,{"date":1276,"close":1277},"2026-02-18",78.29000091552734,{"date":1279,"close":1280},"2026-02-19",79.94000244140625,{"date":1282,"close":1283},"2026-02-20",77.20999908447266,{"date":1285,"close":1286},"2026-02-23",74.26000213623047,{"date":1288,"close":1289},"2026-02-24",75.69999694824219,{"date":1291,"close":1292},"2026-02-25",75.11000061035156,{"date":1294,"close":1295},"2026-02-26",79.7699966430664,{"date":1297,"close":1298},"2026-02-27",78.83000183105469,{"date":1300,"close":1301},"2026-03-02",77.80999755859375,{"date":1303,"close":1304},"2026-03-03",79.19999694824219,{"date":1306,"close":1307},"2026-03-04",78.3499984741211,{"date":1309,"close":1310},"2026-03-05",79.80000305175781,{"date":1312,"close":1313},"2026-03-06",81.88999938964844,{"date":1315,"close":1316},"2026-03-09",81.43000030517578,{"date":1318,"close":1319},"2026-03-10",77.5199966430664,{"date":1321,"close":1322},"2026-03-11",75.94000244140625,{"date":1324,"close":1325},"2026-03-12",77.11000061035156,{"date":1327,"close":1328},"2026-03-13",78.2699966430664,{"date":1330,"close":1331},"2026-03-16",75.76000213623047,{"date":1333,"close":1334},"2026-03-17",77.12000274658203,{"date":1336,"close":1337},"2026-03-18",78.66000366210938,{"date":1339,"close":1340},"2026-03-19",80.83000183105469,{"date":1342,"close":1343},"2026-03-20",79.94999694824219,{"date":1345,"close":1104},"2026-03-23",{"date":1347,"close":1348},"2026-03-24",78.87999725341797,{"date":1350,"close":1351},"2026-03-25",80.12000274658203,{"date":1353,"close":1354},"2026-03-26",80.33000183105469,{"date":1356,"close":1357},"2026-03-27",78.48999786376953,{"date":1359,"close":1360},"2026-03-30",78.94999694824219,{"date":1362,"close":1363},"2026-03-31",78.02999877929688,{"date":1365,"close":1366},"2026-04-01",80.37000274658203,{"date":1368,"close":1369},"2026-04-02",83.12999725341797,{"date":1371,"close":1372},"2026-04-06",83.70999908447266,{"date":1374,"close":1375},"2026-04-07",84.08000183105469,{"date":1377,"close":1378},"2026-04-08",81.5999984741211,{"date":1380,"close":1381},"2026-04-09",79.52999877929688,{"date":1383,"close":1384},"2026-04-10",78.16999816894531,{"date":1386,"close":1387},"2026-04-13",81.80999755859375,{"date":1389,"close":1390},"2026-04-14",81.41999816894531,{"date":1392,"close":1393},"2026-04-15",82.30000305175781,{"date":1395,"close":1396},"2026-04-16",82.69000244140625,{"date":1398,"close":1399},"2026-04-17",81.7699966430664,{"date":1401,"close":1402},"2026-04-20",80.70999908447266,{"date":1404,"close":1405},"2026-04-21",81,{"date":1407,"close":1408},"2026-04-22",77.37000274658203,{"date":1410,"close":1411},"2026-04-23",79.01000213623047,{"date":1413,"close":1414},"2026-04-24",78.73999786376953,{"date":1416,"close":1417},"2026-04-27",76.19000244140625,{"date":1419,"close":1420},"2026-04-28",76.23999786376953,{"date":1422,"close":1423},"2026-04-29",76.44999694824219,{"date":1425,"close":1426},"2026-04-30",77.7699966430664,{"date":1428,"close":1429},"2026-05-01",78.30999755859375,{"date":1431,"close":1432},"2026-05-04",77.83999633789062,{"date":1434,"close":1435},"2026-05-05",76.26000213623047,{"date":1437,"close":1438},"2026-05-06",76.27999877929688,{"date":1440,"close":1441},"2026-05-07",76.8499984741211,{"date":1443,"close":1444},"2026-05-08",77.04000091552734,{"date":1446,"close":1447},"2026-05-11",74.94999694824219,{"date":1449,"close":1450},"2026-05-12",75.43000030517578,{"date":1452,"close":1453},"2026-05-13",71.58999633789062,{"date":1455,"close":1456},"2026-05-14",73.37999725341797,{"date":1458,"close":1459},"2026-05-15",72.66999816894531,{"date":182,"close":1461},74.91000366210938,{"date":115,"close":118},{"date":1464,"close":1465},"2026-05-20",77.44999694824219,{"date":1467,"close":1468},"2026-05-21",76.3499984741211,{"date":1470,"close":1471},"2026-05-22",78.68000030517578,{"date":58,"close":1473},79.91000366210938,{"date":1475,"close":1476},"2026-05-27",80.9800033569336,{"date":1478,"close":1479},"2026-05-28",81.05000305175781,{"date":1481,"close":1482},"2026-05-29",79.18000030517578,{"date":1484,"close":1485},"2026-06-01",84.05000305175781,{"date":1487,"close":1354},"2026-06-02",{"date":1489,"close":1490},"2026-06-03",78.5,{"date":1492,"close":1493},"2026-06-04",80.01000213623047,{"date":1495,"close":1496},"2026-06-05",79.4800033569336,{"date":1498,"close":1499},"2026-06-08",79.2300033569336,{"date":1501,"close":1502},"2026-06-09",78.94000244140625,{"date":1504,"close":1505},"2026-06-10",77.29000091552734,{"date":1507,"close":1508},"2026-06-11",77.19999694824219,{"date":1510,"close":1511},"2026-06-12",77.41000366210938,{"date":1513,"close":1514},"2026-06-15",74.55000305175781,{"date":1516,"close":1517},"2026-06-16",73.9800033569336,{"date":1519,"close":1520},"2026-06-17",71.0999984741211,{"date":1522,"close":1523},"2026-06-18",66.36000061035156,{"date":1525,"close":1526},"2026-06-22",63.33000183105469,{"date":1528,"close":1529},"2026-06-23",63.880001068115234,{"date":1531,"close":1532},"2026-06-24",62.68000030517578,{"date":1534,"close":1535},"2026-06-25",59.709999084472656,{"date":1537,"close":1538},"2026-06-26",62.220001220703125,{"date":1540,"close":1541},"2026-06-29",62.029998779296875,{"date":47,"close":1543},60.66999816894531,{"date":1545,"close":1546},"2026-07-01",60.0099983215332,{"date":1548,"close":1549},"2026-07-02",62.45000076293945,{"date":1551,"close":1552},"2026-07-06",62.310001373291016,{"date":1554,"close":1555},"2026-07-07",63.310001373291016,{"date":1557,"close":1532},"2026-07-08",{"date":1559,"close":1560},"2026-07-09",63.15999984741211,{"date":1562,"close":1563},"2026-07-10",62.7599983215332,{"date":1565,"close":1566},"2026-07-13",64.80000305175781,{"date":1568,"close":1569},"2026-07-14",63.560001373291016,{"date":1571,"close":1572},"2026-07-15",63.939998626708984,{"date":1574,"close":1575},"2026-07-16",65.26000213623047,{"date":1577,"close":1578},"2026-07-17",65.20999908447266,{"date":1580,"close":1581},"2026-07-20",64.5199966430664,{"date":1583,"close":1584},"2026-07-21",63.849998474121094,{"date":1586,"close":1587},"2026-07-22",66.12999725341797,{"date":180,"close":1589},65.87000274658203,{"count":184,"fetchedAt":1591,"source":175},"2026-07-27T08:04:53.723Z",1785139493646]