[{"data":1,"prerenderedAt":1593},["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-BFAM":25,"$fTVKcln7qCvL5v1qu_uZK2ogGHRGBZhNcOsqYgZeHQ9w":26,"ticker-mcap-BFAM":174,"ticker-profile-BFAM":184,"ticker-earnings-BFAM":198,"ticker-congress-BFAM":202,"i-lucide:info":1591},{"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":170},{"identity":28,"transactions":33,"sectorSlug":150,"relatedTickers":151},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1437578","BRIGHT HORIZONS FAMILY SOLUTIONS INC.","Services","BFAM",[34,51,63,69,75,80,85,89,94,99,108,112,119,123,129,136,143],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T20:45:51.000Z","0001661892-26-000004-0","4","Burke Mary Lou","COO North America Center Ops","D",80,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1661892\u002F000166189226000004\u002F0001661892-26-000004-index.htm",500,33345,40000,"S","2026-07-28","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-05T23:04:18.000Z","0001193298-26-000001-0","LISSY DAVID H","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437578\u002F000119329826000001\u002F0001193298-26-000001-index.htm",2096,24911,"A","2026-06-03","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":57,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-05T23:03:50.000Z","0001553053-26-000002-0","Alleva Lawrence M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553053\u002F000155305326000002\u002F0001553053-26-000002-index.htm",13336,{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":57,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-05T00:00:00.000Z","0001688992-26-000001-0","Schulz Jennifer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688992\u002F000168899226000001\u002F0001688992-26-000001-index.htm",3614,{"cik":29,"filedAt":70,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":78,"shares":57,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001213400-26-000001-0","HITCH JORDAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213400\u002F000121340026000001\u002F0001213400-26-000001-index.htm",12778,{"cik":29,"filedAt":70,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":57,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001658732-26-000006-0","Richie Laurel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658732\u002F000165873226000006\u002F0001658732-26-000006-index.htm",8769,{"cik":29,"filedAt":70,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":88,"shares":57,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001195007-26-000002-0","BEKENSTEIN JOSHUA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195007\u002F000119500726000002\u002F0001195007-26-000002-index.htm",{"cik":29,"filedAt":70,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001725624-26-000001-0","Atkinson Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725624\u002F000172562426000001\u002F0001725624-26-000001-index.htm",11378,{"cik":29,"filedAt":70,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":57,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001193293-26-000001-0","TOCIO MARY ANN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193293\u002F000119329326000001\u002F0001193293-26-000001-index.htm",20329,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"2026-03-05T00:00:00.000Z","0001662148-26-000002-0","Berman Mandy","COO Back-Up and Ed Advisory","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662148\u002F000166214826000002\u002F0001662148-26-000002-index.htm",7260,25615,"2026-03-04",{"cik":29,"filedAt":100,"filingId":109,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001662148-26-000002-1",6600,32215,{"cik":29,"filedAt":100,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001936213-26-000002-0","Marshall Rosamund","Managing Director - Intl.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936213\u002F000193621326000002\u002F0001936213-26-000002-index.htm",4950,25409,{"cik":29,"filedAt":100,"filingId":120,"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":121,"shares":105,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001661892-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1661892\u002F000166189226000002\u002F0001661892-26-000002-index.htm",33845,{"cik":29,"filedAt":100,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001798543-26-000002-0","Casagrande John Guy","General Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798543\u002F000179854326000002\u002F0001798543-26-000002-index.htm",21912,{"cik":29,"filedAt":100,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001193301-26-000003-0","BOLAND ELIZABETH J","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193301\u002F000119330126000003\u002F0001193301-26-000003-index.htm",9900,90204,{"cik":29,"filedAt":100,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001853813-26-000002-0","Janoff Jason","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853813\u002F000185381326000002\u002F0001853813-26-000002-index.htm",3300,12233,{"cik":29,"filedAt":100,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":59,"transactionDate":107,"intentLabel":61,"signalQuality":62},"0001595997-26-000002-0","Kramer Stephen Howard","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595997\u002F000159599726000002\u002F0001595997-26-000002-index.htm",32999,147500,"services",[152,155,158,161,164,167],{"ticker":153,"issuerName":154},"SE","Sea Ltd",{"ticker":156,"issuerName":157},"APP","AppLovin Corp",{"ticker":159,"issuerName":160},"UBER","Uber Technologies, Inc",{"ticker":162,"issuerName":163},"GOOGL","Alphabet Inc.",{"ticker":165,"issuerName":166},"DASH","DoorDash, Inc.",{"ticker":168,"issuerName":169},"NFLX","NETFLIX INC",{"count":171,"fetchedAt":172,"source":173},17,"2026-08-03T21:08:28.534Z","sqlite",{"data":175,"meta":181},{"value":176,"quality":177,"closeDate":178,"ageDays":179,"sharesAsOf":180},3921301602.6628494,"fresh","2026-07-31",3,"2026-04-27",{"count":182,"fetchedAt":183,"source":173},1,"2026-08-03T21:08:28.536Z",{"data":185,"meta":197},{"ticker":32,"ceo":186,"industry":187,"fullTimeEmployees":188,"ipoDate":189,"country":190,"state":191,"city":192,"website":193,"exchangeShort":25,"marketCap":25,"beta":194,"range52w":195,"fetchedAt":196},"Stephen Howard Kramer","Personal Products & Services",32050,"2013-01-25","US","MA","Newton","https:\u002F\u002Fwww.brighthorizons.com",1.18,"57.63-130.76","2026-06-06T00:00:34.512Z",{"count":182,"fetchedAt":183,"source":173},{"data":199,"meta":201},{"ticker":32,"points":200},[],{"count":182,"fetchedAt":183,"source":173},{"data":203,"meta":1589},{"congressTrades":204,"insiderTrades":205,"priceHistory":223,"ticker":32},[],[206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":57,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":57,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":78,"shares":57,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":57,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":88,"shares":57,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":57,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":109,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":120,"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":121,"shares":105,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":59,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":59,"transactionDate":107},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1557,1559,1562,1565,1568,1571,1574,1577,1579,1581,1584,1587],{"date":225,"close":226},"2021-08-06",143.86000061035156,{"date":228,"close":229},"2021-08-13",145.32000732421875,{"date":231,"close":232},"2021-08-20",141.50999450683594,{"date":234,"close":235},"2021-08-27",145.52999877929688,{"date":237,"close":238},"2021-09-03",144.77999877929688,{"date":240,"close":241},"2021-09-10",141.05999755859375,{"date":243,"close":244},"2021-09-17",144.50999450683594,{"date":246,"close":247},"2021-09-24",143.35000610351562,{"date":249,"close":250},"2021-10-01",145.75999450683594,{"date":252,"close":253},"2021-10-08",156.8000030517578,{"date":255,"close":256},"2021-10-15",163.82000732421875,{"date":258,"close":259},"2021-10-22",164.8000030517578,{"date":261,"close":262},"2021-10-29",166,{"date":264,"close":265},"2021-11-05",148.6999969482422,{"date":267,"close":268},"2021-11-12",138.27999877929688,{"date":270,"close":271},"2021-11-19",126.18000030517578,{"date":273,"close":274},"2021-11-26",125.3499984741211,{"date":276,"close":277},"2021-12-03",119.36000061035156,{"date":279,"close":280},"2021-12-10",116.87999725341797,{"date":282,"close":283},"2021-12-17",117.97000122070312,{"date":285,"close":286},"2021-12-23",123.20999908447266,{"date":288,"close":289},"2021-12-31",125.87999725341797,{"date":291,"close":292},"2022-01-07",126.38999938964844,{"date":294,"close":295},"2022-01-14",129.42999267578125,{"date":297,"close":298},"2022-01-21",126.27999877929688,{"date":300,"close":301},"2022-01-28",122.6500015258789,{"date":303,"close":304},"2022-02-04",130.22999572753906,{"date":306,"close":307},"2022-02-11",131.1300048828125,{"date":309,"close":310},"2022-02-18",131.27999877929688,{"date":312,"close":313},"2022-02-25",128.80999755859375,{"date":315,"close":316},"2022-03-04",129.2899932861328,{"date":318,"close":319},"2022-03-11",128.66000366210938,{"date":321,"close":322},"2022-03-18",137.22999572753906,{"date":324,"close":325},"2022-03-25",136.97000122070312,{"date":327,"close":328},"2022-04-01",135.60000610351562,{"date":330,"close":331},"2022-04-08",132.80999755859375,{"date":333,"close":334},"2022-04-14",132.39999389648438,{"date":336,"close":337},"2022-04-22",125.69999694824219,{"date":339,"close":340},"2022-04-29",114.23999786376953,{"date":342,"close":343},"2022-05-06",86.20999908447266,{"date":345,"close":346},"2022-05-13",82.61000061035156,{"date":348,"close":349},"2022-05-20",84.7300033569336,{"date":351,"close":352},"2022-05-27",90.91999816894531,{"date":354,"close":355},"2022-06-03",88.68000030517578,{"date":357,"close":358},"2022-06-10",81.26000213623047,{"date":360,"close":361},"2022-06-17",74.30999755859375,{"date":363,"close":364},"2022-06-24",84.02999877929688,{"date":366,"close":367},"2022-07-01",88.75,{"date":369,"close":370},"2022-07-08",85.88999938964844,{"date":372,"close":373},"2022-07-15",85.5,{"date":375,"close":376},"2022-07-22",90.4800033569336,{"date":378,"close":379},"2022-07-29",93.66999816894531,{"date":381,"close":382},"2022-08-05",78.51000213623047,{"date":384,"close":385},"2022-08-12",78.0199966430664,{"date":387,"close":388},"2022-08-19",73.26000213623047,{"date":390,"close":391},"2022-08-26",70.98999786376953,{"date":393,"close":394},"2022-09-02",65.9000015258789,{"date":396,"close":397},"2022-09-09",70.26000213623047,{"date":399,"close":400},"2022-09-16",63.2400016784668,{"date":402,"close":403},"2022-09-23",58.40999984741211,{"date":405,"close":406},"2022-09-30",57.650001525878906,{"date":408,"close":409},"2022-10-07",56.58000183105469,{"date":411,"close":412},"2022-10-14",58.0099983215332,{"date":414,"close":415},"2022-10-21",59.2400016784668,{"date":417,"close":418},"2022-10-28",64.38999938964844,{"date":420,"close":421},"2022-11-04",65.45999908447266,{"date":423,"close":424},"2022-11-11",76.02999877929688,{"date":426,"close":427},"2022-11-18",72.31999969482422,{"date":429,"close":430},"2022-11-25",72.2300033569336,{"date":432,"close":433},"2022-12-02",70.16000366210938,{"date":435,"close":436},"2022-12-09",65.25,{"date":438,"close":439},"2022-12-16",63.15999984741211,{"date":441,"close":442},"2022-12-23",59.86000061035156,{"date":444,"close":445},"2022-12-30",63.099998474121094,{"date":447,"close":448},"2023-01-06",69.55000305175781,{"date":450,"close":451},"2023-01-13",73.58999633789062,{"date":453,"close":454},"2023-01-20",76.51000213623047,{"date":456,"close":457},"2023-01-27",77.12999725341797,{"date":459,"close":460},"2023-02-03",79.12000274658203,{"date":462,"close":463},"2023-02-10",73.98999786376953,{"date":465,"close":466},"2023-02-17",79.87000274658203,{"date":468,"close":469},"2023-02-24",77.98999786376953,{"date":471,"close":472},"2023-03-03",86.75,{"date":474,"close":475},"2023-03-10",79.3499984741211,{"date":477,"close":478},"2023-03-17",77.91999816894531,{"date":480,"close":481},"2023-03-24",76.23999786376953,{"date":483,"close":484},"2023-03-31",76.98999786376953,{"date":486,"close":487},"2023-04-06",75.25,{"date":489,"close":490},"2023-04-14",77.33000183105469,{"date":492,"close":493},"2023-04-21",76.43000030517578,{"date":495,"close":496},"2023-04-28",76.12000274658203,{"date":498,"close":499},"2023-05-05",90.7699966430664,{"date":501,"close":502},"2023-05-12",88.8499984741211,{"date":504,"close":505},"2023-05-19",87,{"date":507,"close":508},"2023-05-26",83.54000091552734,{"date":510,"close":511},"2023-06-02",87.7300033569336,{"date":513,"close":514},"2023-06-09",91.5999984741211,{"date":516,"close":517},"2023-06-16",93.75,{"date":519,"close":520},"2023-06-23",90.04000091552734,{"date":522,"close":523},"2023-06-30",92.44999694824219,{"date":525,"close":526},"2023-07-07",92.58000183105469,{"date":528,"close":529},"2023-07-14",95.75,{"date":531,"close":532},"2023-07-21",93.86000061035156,{"date":534,"close":535},"2023-07-28",96.27999877929688,{"date":537,"close":538},"2023-08-04",92.56999969482422,{"date":540,"close":541},"2023-08-11",94.9000015258789,{"date":543,"close":544},"2023-08-18",90.2699966430664,{"date":546,"close":547},"2023-08-25",95.25,{"date":549,"close":550},"2023-09-01",96.66999816894531,{"date":552,"close":553},"2023-09-08",93.93000030517578,{"date":555,"close":556},"2023-09-15",87.66000366210938,{"date":558,"close":559},"2023-09-22",85.08000183105469,{"date":561,"close":562},"2023-09-29",81.45999908447266,{"date":564,"close":565},"2023-10-06",81.01000213623047,{"date":567,"close":568},"2023-10-13",81.02999877929688,{"date":570,"close":571},"2023-10-20",78.68000030517578,{"date":573,"close":574},"2023-10-27",72.18000030517578,{"date":576,"close":577},"2023-11-03",86.01000213623047,{"date":579,"close":580},"2023-11-10",81.80999755859375,{"date":582,"close":583},"2023-11-17",87.69000244140625,{"date":585,"close":586},"2023-11-24",89.68000030517578,{"date":588,"close":589},"2023-12-01",89.69999694824219,{"date":591,"close":592},"2023-12-08",91.23999786376953,{"date":594,"close":595},"2023-12-15",91.33000183105469,{"date":597,"close":598},"2023-12-22",96.1500015258789,{"date":600,"close":601},"2023-12-29",94.23999786376953,{"date":603,"close":541},"2024-01-05",{"date":605,"close":606},"2024-01-12",98.18000030517578,{"date":608,"close":609},"2024-01-19",98.16999816894531,{"date":611,"close":612},"2024-01-26",100.33000183105469,{"date":614,"close":615},"2024-02-02",100.37999725341797,{"date":617,"close":618},"2024-02-09",100.87000274658203,{"date":620,"close":621},"2024-02-16",110.87000274658203,{"date":623,"close":624},"2024-02-23",107.91000366210938,{"date":626,"close":627},"2024-03-01",116.06999969482422,{"date":629,"close":630},"2024-03-08",117.68000030517578,{"date":632,"close":633},"2024-03-15",113.52999877929688,{"date":635,"close":636},"2024-03-22",113.86000061035156,{"date":638,"close":639},"2024-03-28",113.36000061035156,{"date":641,"close":642},"2024-04-05",111.43000030517578,{"date":644,"close":645},"2024-04-12",109.16999816894531,{"date":647,"close":648},"2024-04-19",104.44999694824219,{"date":650,"close":651},"2024-04-26",106.68000030517578,{"date":653,"close":654},"2024-05-03",111.2300033569336,{"date":656,"close":657},"2024-05-10",112.69999694824219,{"date":659,"close":660},"2024-05-17",109.05999755859375,{"date":662,"close":663},"2024-05-24",107.62000274658203,{"date":665,"close":666},"2024-05-31",105.12000274658203,{"date":668,"close":669},"2024-06-07",106.97000122070312,{"date":671,"close":672},"2024-06-14",103.94000244140625,{"date":674,"close":675},"2024-06-21",102.30000305175781,{"date":677,"close":678},"2024-06-28",110.08000183105469,{"date":680,"close":681},"2024-07-05",111.45999908447266,{"date":683,"close":684},"2024-07-12",114.75,{"date":686,"close":687},"2024-07-19",118.72000122070312,{"date":689,"close":690},"2024-07-26",120.36000061035156,{"date":692,"close":693},"2024-08-02",135.14999389648438,{"date":695,"close":696},"2024-08-09",132.49000549316406,{"date":698,"close":699},"2024-08-16",135.8000030517578,{"date":701,"close":702},"2024-08-23",136.1300048828125,{"date":704,"close":705},"2024-08-30",140.72000122070312,{"date":707,"close":708},"2024-09-06",137.50999450683594,{"date":710,"close":711},"2024-09-13",140.67999267578125,{"date":713,"close":714},"2024-09-20",139.05999755859375,{"date":716,"close":717},"2024-09-27",138.67999267578125,{"date":719,"close":720},"2024-10-04",136.1999969482422,{"date":722,"close":723},"2024-10-11",134.22999572753906,{"date":725,"close":726},"2024-10-18",131.6199951171875,{"date":728,"close":729},"2024-10-25",129.77000427246094,{"date":731,"close":732},"2024-11-01",133.5399932861328,{"date":734,"close":735},"2024-11-08",116.13999938964844,{"date":737,"close":738},"2024-11-15",104,{"date":740,"close":741},"2024-11-22",113.08000183105469,{"date":743,"close":744},"2024-11-29",115.62999725341797,{"date":746,"close":747},"2024-12-06",115.11000061035156,{"date":749,"close":750},"2024-12-13",109.72000122070312,{"date":752,"close":753},"2024-12-20",108.26000213623047,{"date":755,"close":756},"2024-12-27",110.52999877929688,{"date":758,"close":759},"2025-01-03",112.45999908447266,{"date":761,"close":762},"2025-01-10",114.16999816894531,{"date":764,"close":765},"2025-01-17",117.54000091552734,{"date":767,"close":768},"2025-01-24",115.19000244140625,{"date":770,"close":771},"2025-01-31",122.5999984741211,{"date":773,"close":774},"2025-02-07",121.81999969482422,{"date":776,"close":777},"2025-02-14",128.92999267578125,{"date":779,"close":292},"2025-02-21",{"date":781,"close":782},"2025-02-28",129.66000366210938,{"date":784,"close":785},"2025-03-07",127.19999694824219,{"date":787,"close":788},"2025-03-14",126.7300033569336,{"date":790,"close":791},"2025-03-21",124.7300033569336,{"date":793,"close":794},"2025-03-28",126.5999984741211,{"date":796,"close":797},"2025-04-04",114.5999984741211,{"date":799,"close":800},"2025-04-11",117.30000305175781,{"date":802,"close":803},"2025-04-17",116.3499984741211,{"date":805,"close":806},"2025-04-25",120.63999938964844,{"date":808,"close":809},"2025-05-02",128.17999267578125,{"date":811,"close":812},"2025-05-09",122.02999877929688,{"date":814,"close":815},"2025-05-16",124.33000183105469,{"date":817,"close":818},"2025-05-23",129.6199951171875,{"date":820,"close":821},"2025-05-30",129.1999969482422,{"date":823,"close":824},"2025-06-06",126.94999694824219,{"date":826,"close":827},"2025-06-13",123.18000030517578,{"date":829,"close":830},"2025-06-20",122.33000183105469,{"date":832,"close":833},"2025-06-27",122.30999755859375,{"date":835,"close":836},"2025-07-03",120.58000183105469,{"date":838,"close":839},"2025-07-11",115.3499984741211,{"date":841,"close":842},"2025-07-18",114.87999725341797,{"date":844,"close":845},"2025-07-25",115.06999969482422,{"date":847,"close":848},"2025-07-30",113.5999984741211,{"date":850,"close":851},"2025-07-31",113.0999984741211,{"date":853,"close":854},"2025-08-01",125.0999984741211,{"date":856,"close":857},"2025-08-04",124.08000183105469,{"date":859,"close":860},"2025-08-05",117.5999984741211,{"date":862,"close":863},"2025-08-06",119.19000244140625,{"date":865,"close":866},"2025-08-07",120.22000122070312,{"date":868,"close":869},"2025-08-08",119.19999694824219,{"date":871,"close":872},"2025-08-11",117.38999938964844,{"date":874,"close":875},"2025-08-12",118.05999755859375,{"date":877,"close":878},"2025-08-13",119.58000183105469,{"date":880,"close":881},"2025-08-14",118.9800033569336,{"date":883,"close":884},"2025-08-15",121.4000015258789,{"date":886,"close":887},"2025-08-18",119.23999786376953,{"date":889,"close":890},"2025-08-19",122.31999969482422,{"date":892,"close":893},"2025-08-20",122.47000122070312,{"date":895,"close":896},"2025-08-21",121.87999725341797,{"date":898,"close":899},"2025-08-22",123.33000183105469,{"date":901,"close":902},"2025-08-25",121.04000091552734,{"date":904,"close":905},"2025-08-26",118.83999633789062,{"date":907,"close":908},"2025-08-27",119.45999908447266,{"date":910,"close":911},"2025-08-28",118.3499984741211,{"date":913,"close":914},"2025-08-29",118.04000091552734,{"date":916,"close":917},"2025-09-02",115.91000366210938,{"date":919,"close":920},"2025-09-03",116.45999908447266,{"date":922,"close":923},"2025-09-04",116.33000183105469,{"date":925,"close":926},"2025-09-05",116.81999969482422,{"date":928,"close":929},"2025-09-08",116.44999694824219,{"date":931,"close":932},"2025-09-09",115.43000030517578,{"date":934,"close":935},"2025-09-10",111.75,{"date":937,"close":938},"2025-09-11",114.12999725341797,{"date":940,"close":941},"2025-09-12",113.33000183105469,{"date":943,"close":944},"2025-09-15",109.12999725341797,{"date":946,"close":947},"2025-09-16",110.41999816894531,{"date":949,"close":950},"2025-09-17",109.2300033569336,{"date":952,"close":953},"2025-09-18",111.05999755859375,{"date":955,"close":956},"2025-09-19",109.0199966430664,{"date":958,"close":959},"2025-09-22",109.5199966430664,{"date":961,"close":962},"2025-09-23",108.44000244140625,{"date":964,"close":965},"2025-09-24",107.5199966430664,{"date":967,"close":968},"2025-09-25",107.27999877929688,{"date":970,"close":971},"2025-09-26",108.5199966430664,{"date":973,"close":974},"2025-09-29",108.58000183105469,{"date":976,"close":977},"2025-09-30",108.56999969482422,{"date":979,"close":980},"2025-10-01",107.98999786376953,{"date":982,"close":651},"2025-10-02",{"date":984,"close":985},"2025-10-03",106.43000030517578,{"date":987,"close":988},"2025-10-06",102.18000030517578,{"date":990,"close":991},"2025-10-07",99.58999633789062,{"date":993,"close":994},"2025-10-08",98.80000305175781,{"date":996,"close":997},"2025-10-09",96.94000244140625,{"date":999,"close":1000},"2025-10-10",97.58000183105469,{"date":1002,"close":1003},"2025-10-13",96.7699966430664,{"date":1005,"close":1006},"2025-10-14",98.38999938964844,{"date":1008,"close":1009},"2025-10-15",100.06999969482422,{"date":1011,"close":1012},"2025-10-16",98.86000061035156,{"date":1014,"close":1015},"2025-10-17",100.55000305175781,{"date":1017,"close":1018},"2025-10-20",101.62000274658203,{"date":1020,"close":1021},"2025-10-21",102.73999786376953,{"date":1023,"close":1024},"2025-10-22",102.5,{"date":1026,"close":1027},"2025-10-23",101.95999908447266,{"date":1029,"close":1030},"2025-10-24",100.88999938964844,{"date":1032,"close":1033},"2025-10-27",99.19000244140625,{"date":1035,"close":1036},"2025-10-28",98.33000183105469,{"date":1038,"close":1039},"2025-10-29",92.69999694824219,{"date":1041,"close":1042},"2025-10-30",92.27999877929688,{"date":1044,"close":950},"2025-10-31",{"date":1046,"close":1047},"2025-11-03",103.62999725341797,{"date":1049,"close":1050},"2025-11-04",102.61000061035156,{"date":1052,"close":1053},"2025-11-05",100.25,{"date":1055,"close":1056},"2025-11-06",97.8499984741211,{"date":1058,"close":1059},"2025-11-07",98.45999908447266,{"date":1061,"close":1062},"2025-11-10",99.08000183105469,{"date":1064,"close":1030},"2025-11-11",{"date":1066,"close":1067},"2025-11-12",100.02999877929688,{"date":1069,"close":1070},"2025-11-13",100.19000244140625,{"date":1072,"close":1073},"2025-11-14",99.47000122070312,{"date":1075,"close":1076},"2025-11-17",96.33999633789062,{"date":1078,"close":1079},"2025-11-18",99.69000244140625,{"date":1081,"close":991},"2025-11-19",{"date":1083,"close":1084},"2025-11-20",97.58999633789062,{"date":1086,"close":1087},"2025-11-21",101.12000274658203,{"date":1089,"close":1090},"2025-11-24",98.91999816894531,{"date":1092,"close":1093},"2025-11-25",101.93000030517578,{"date":1095,"close":1096},"2025-11-26",102.45999908447266,{"date":1098,"close":1099},"2025-11-28",102.76000213623047,{"date":1101,"close":1102},"2025-12-01",103.69999694824219,{"date":1104,"close":1105},"2025-12-02",104.04000091552734,{"date":1107,"close":1108},"2025-12-03",104.26000213623047,{"date":1110,"close":1111},"2025-12-04",103.98999786376953,{"date":1113,"close":1114},"2025-12-05",103.13999938964844,{"date":1116,"close":1117},"2025-12-08",99.55999755859375,{"date":1119,"close":1120},"2025-12-09",97.97000122070312,{"date":1122,"close":1123},"2025-12-10",97.9800033569336,{"date":1125,"close":1126},"2025-12-11",98.70999908447266,{"date":1128,"close":1129},"2025-12-12",100.70999908447266,{"date":1131,"close":1132},"2025-12-15",104.12999725341797,{"date":1134,"close":1135},"2025-12-16",104.11000061035156,{"date":1137,"close":1138},"2025-12-17",104.5199966430664,{"date":1140,"close":1141},"2025-12-18",103.4800033569336,{"date":1143,"close":1144},"2025-12-19",101.62999725341797,{"date":1146,"close":1147},"2025-12-22",101.7699966430664,{"date":1149,"close":1150},"2025-12-23",99.56999969482422,{"date":1152,"close":1153},"2025-12-24",100.69999694824219,{"date":1155,"close":1156},"2025-12-26",101.31999969482422,{"date":1158,"close":1159},"2025-12-29",102.23999786376953,{"date":1161,"close":1162},"2025-12-30",102.12999725341797,{"date":1164,"close":1165},"2025-12-31",101.4000015258789,{"date":1167,"close":1168},"2026-01-02",99.30000305175781,{"date":1170,"close":1171},"2026-01-05",102.87999725341797,{"date":1173,"close":1174},"2026-01-06",102.36000061035156,{"date":1176,"close":1177},"2026-01-07",103.48999786376953,{"date":1179,"close":1180},"2026-01-08",101.98999786376953,{"date":1182,"close":1096},"2026-01-09",{"date":1184,"close":1185},"2026-01-12",101.87000274658203,{"date":1187,"close":1188},"2026-01-13",99.5,{"date":1190,"close":1191},"2026-01-14",96.88999938964844,{"date":1193,"close":1194},"2026-01-15",97.01000213623047,{"date":1196,"close":1197},"2026-01-16",96.2300033569336,{"date":1199,"close":1200},"2026-01-20",93.38999938964844,{"date":1202,"close":1203},"2026-01-21",93.12999725341797,{"date":1205,"close":1206},"2026-01-22",93.94999694824219,{"date":1208,"close":1209},"2026-01-23",93.43000030517578,{"date":1211,"close":1212},"2026-01-26",92.54000091552734,{"date":1214,"close":1215},"2026-01-27",91.11000061035156,{"date":1217,"close":1218},"2026-01-28",91.91000366210938,{"date":1220,"close":1221},"2026-01-29",91.31999969482422,{"date":1223,"close":1224},"2026-01-30",92.62999725341797,{"date":1226,"close":1227},"2026-02-02",92.18000030517578,{"date":1229,"close":1230},"2026-02-03",88.1500015258789,{"date":1232,"close":1233},"2026-02-04",89.37999725341797,{"date":1235,"close":1236},"2026-02-05",88.72000122070312,{"date":1238,"close":1239},"2026-02-06",86.08000183105469,{"date":1241,"close":1242},"2026-02-09",83.4800033569336,{"date":1244,"close":1245},"2026-02-10",85.04000091552734,{"date":1247,"close":1248},"2026-02-11",81.5999984741211,{"date":1250,"close":1251},"2026-02-12",81.83000183105469,{"date":1253,"close":1254},"2026-02-13",66.9000015258789,{"date":1256,"close":1257},"2026-02-17",67.94000244140625,{"date":1259,"close":1260},"2026-02-18",70.87000274658203,{"date":1262,"close":1263},"2026-02-19",71.05999755859375,{"date":1265,"close":1266},"2026-02-20",72.3499984741211,{"date":1268,"close":1269},"2026-02-23",71.41000366210938,{"date":1271,"close":1272},"2026-02-24",71.63999938964844,{"date":1274,"close":1275},"2026-02-25",72.23999786376953,{"date":1277,"close":1278},"2026-02-26",75.16000366210938,{"date":1280,"close":1281},"2026-02-27",74.5199966430664,{"date":1283,"close":1284},"2026-03-02",74.87000274658203,{"date":1286,"close":1287},"2026-03-03",75.0199966430664,{"date":107,"close":1289},75.76000213623047,{"date":1291,"close":1292},"2026-03-05",77.87999725341797,{"date":1294,"close":1295},"2026-03-06",77.31999969482422,{"date":1297,"close":1298},"2026-03-09",77.20999908447266,{"date":1300,"close":1301},"2026-03-10",76.2699966430664,{"date":1303,"close":1304},"2026-03-11",77.8499984741211,{"date":1306,"close":1307},"2026-03-12",78,{"date":1309,"close":1310},"2026-03-13",76.2300033569336,{"date":1312,"close":1313},"2026-03-16",76.45999908447266,{"date":1315,"close":1316},"2026-03-17",76.4000015258789,{"date":1318,"close":1319},"2026-03-18",76.55000305175781,{"date":1321,"close":1322},"2026-03-19",77.06999969482422,{"date":1324,"close":490},"2026-03-20",{"date":1326,"close":1327},"2026-03-23",78.13999938964844,{"date":1329,"close":1330},"2026-03-24",79.05000305175781,{"date":1332,"close":1333},"2026-03-25",79.73999786376953,{"date":1335,"close":1336},"2026-03-26",81.19999694824219,{"date":1338,"close":469},"2026-03-27",{"date":1340,"close":1341},"2026-03-30",80.80000305175781,{"date":1343,"close":1344},"2026-03-31",82.12999725341797,{"date":1346,"close":1347},"2026-04-01",81.2300033569336,{"date":1349,"close":1350},"2026-04-02",83.80999755859375,{"date":1352,"close":1353},"2026-04-06",84.38999938964844,{"date":1355,"close":1356},"2026-04-07",82.9800033569336,{"date":1358,"close":1359},"2026-04-08",82.8499984741211,{"date":1361,"close":1362},"2026-04-09",82.41000366210938,{"date":1364,"close":1365},"2026-04-10",80.44999694824219,{"date":1367,"close":1359},"2026-04-13",{"date":1369,"close":1370},"2026-04-14",83.88999938964844,{"date":1372,"close":1373},"2026-04-15",83.93000030517578,{"date":1375,"close":1376},"2026-04-16",84.72000122070312,{"date":1378,"close":1379},"2026-04-17",84.76000213623047,{"date":1381,"close":1382},"2026-04-20",85.0199966430664,{"date":1384,"close":1385},"2026-04-21",85.2699966430664,{"date":1387,"close":1388},"2026-04-22",84.98999786376953,{"date":1390,"close":1391},"2026-04-23",81.69999694824219,{"date":1393,"close":1394},"2026-04-24",81.0199966430664,{"date":180,"close":1396},81.30000305175781,{"date":1398,"close":1399},"2026-04-28",81.58000183105469,{"date":1401,"close":1402},"2026-04-29",82.04000091552734,{"date":1404,"close":1405},"2026-04-30",81.11000061035156,{"date":1407,"close":1408},"2026-05-01",81.55000305175781,{"date":1410,"close":1411},"2026-05-04",80.87999725341797,{"date":1413,"close":1414},"2026-05-05",81.56999969482422,{"date":1416,"close":1417},"2026-05-06",66.36000061035156,{"date":1419,"close":1420},"2026-05-07",68.30999755859375,{"date":1422,"close":1423},"2026-05-08",70.58999633789062,{"date":1425,"close":1426},"2026-05-11",68.68000030517578,{"date":1428,"close":1429},"2026-05-12",69.12000274658203,{"date":1431,"close":1432},"2026-05-13",68.62000274658203,{"date":1434,"close":1435},"2026-05-14",69.4800033569336,{"date":1437,"close":1438},"2026-05-15",68.58000183105469,{"date":1440,"close":1441},"2026-05-18",68.16999816894531,{"date":1443,"close":1444},"2026-05-19",67.37999725341797,{"date":1446,"close":1447},"2026-05-20",67.61000061035156,{"date":1449,"close":1450},"2026-05-21",67.55000305175781,{"date":1452,"close":1453},"2026-05-22",67.75,{"date":1455,"close":1456},"2026-05-26",65.05999755859375,{"date":1458,"close":1459},"2026-05-27",62.529998779296875,{"date":1461,"close":1462},"2026-05-28",61.56999969482422,{"date":1464,"close":1465},"2026-05-29",62.619998931884766,{"date":1467,"close":1468},"2026-06-01",65.51000213623047,{"date":1470,"close":1471},"2026-06-02",61.029998779296875,{"date":60,"close":1473},59.63999938964844,{"date":1475,"close":1476},"2026-06-04",61.540000915527344,{"date":1478,"close":1479},"2026-06-05",62.16999816894531,{"date":1481,"close":1482},"2026-06-08",59.18000030517578,{"date":1484,"close":1485},"2026-06-09",61.5099983215332,{"date":1487,"close":1488},"2026-06-10",64.29000091552734,{"date":1490,"close":1491},"2026-06-11",65.30999755859375,{"date":1493,"close":1494},"2026-06-12",64.8499984741211,{"date":1496,"close":1497},"2026-06-15",63.810001373291016,{"date":1499,"close":1500},"2026-06-16",64.87000274658203,{"date":1502,"close":1503},"2026-06-17",64.01000213623047,{"date":1505,"close":1506},"2026-06-18",64.31999969482422,{"date":1508,"close":1509},"2026-06-22",64.0199966430664,{"date":1511,"close":1512},"2026-06-23",65.83999633789062,{"date":1514,"close":1515},"2026-06-24",67.91999816894531,{"date":1517,"close":1518},"2026-06-25",66.91000366210938,{"date":1520,"close":1521},"2026-06-26",70.13999938964844,{"date":1523,"close":1524},"2026-06-29",70.88999938964844,{"date":1526,"close":1527},"2026-06-30",70.87999725341797,{"date":1529,"close":1530},"2026-07-01",73.02999877929688,{"date":1532,"close":1533},"2026-07-02",75.13999938964844,{"date":1535,"close":1536},"2026-07-06",75.70999908447266,{"date":1538,"close":1539},"2026-07-07",76.62000274658203,{"date":1541,"close":1542},"2026-07-08",75.08999633789062,{"date":1544,"close":1545},"2026-07-09",74.43000030517578,{"date":1547,"close":1548},"2026-07-10",73.30999755859375,{"date":1550,"close":1551},"2026-07-13",74.76000213623047,{"date":1553,"close":1554},"2026-07-14",73.08999633789062,{"date":1556,"close":463},"2026-07-15",{"date":1558,"close":424},"2026-07-16",{"date":1560,"close":1561},"2026-07-17",76.58000183105469,{"date":1563,"close":1564},"2026-07-20",77.51000213623047,{"date":1566,"close":1567},"2026-07-21",74.56999969482422,{"date":1569,"close":1570},"2026-07-22",72.04000091552734,{"date":1572,"close":1573},"2026-07-23",74.31999969482422,{"date":1575,"close":1576},"2026-07-24",75.7699966430664,{"date":1578,"close":1304},"2026-07-27",{"date":47,"close":1580},80.66000366210938,{"date":1582,"close":1583},"2026-07-29",82.68000030517578,{"date":1585,"close":1586},"2026-07-30",77.94999694824219,{"date":178,"close":1588},74.54000091552734,{"count":182,"fetchedAt":1590,"source":173},"2026-08-03T21:08:28.572Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1592},"\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>",1785791308488]