[{"data":1,"prerenderedAt":1669},["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-CACI":25,"$fnIdcwDtLy0MCvwRZ0cHkM602igEaw0hDOg1nalGpIcc":26,"ticker-mcap-CACI":224,"ticker-profile-CACI":234,"ticker-earnings-CACI":249,"ticker-congress-CACI":253,"i-lucide:info":1667},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"16058","CACI INTERNATIONAL INC","Technology","CACI",[34,48,54,59,65,72,77,83,89,102,110,117,120,124,127,131,134,138,144,148,151,155,158,162,165,169,175,179,182,186,189,193,196],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:44:08.000Z","0001230604-26-000004-0","4","SZEWS CHARLES L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230604\u002F000123060426000004\u002F0001230604-26-000004-index.htm",85,584,"M","2026-07-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:44:02.000Z","0001369304-26-000001-0","Nolan Philip O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1369304\u002F000136930426000001\u002F0001369304-26-000001-index.htm",2322,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:56.000Z","0001205945-26-000001-0","MORRISON SCOTT C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205945\u002F000120594526000001\u002F0001205945-26-000001-index.htm",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:50.000Z","0001291899-26-000001-0","Sloane Stanton D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1291899\u002F000129189926000001\u002F0001291899-26-000001-index.htm",1112,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:44.000Z","0001712360-26-000001-0","DISBROW LISA S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712360\u002F000171236026000001\u002F0001712360-26-000001-index.htm",123,2452,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:38.000Z","0001895585-26-000001-0","McCarthy Ryan D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1895585\u002F000189558526000001\u002F0001895585-26-000001-index.htm",{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:32.000Z","0001699997-26-000001-0","Plunkett Debora A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699997\u002F000169999726000001\u002F0001699997-26-000001-index.htm",2597,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T10:43:24.000Z","0001809523-26-000010-0","Gordon Susan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809523\u002F000180952326000010\u002F0001809523-26-000010-index.htm",2726,{"cik":29,"filedAt":90,"filingId":91,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":101},"2026-06-18T00:00:00.000Z","0001628280-26-044252-0",500.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809523\u002F000162828026044252\u002F0001628280-26-044252-index.htm",264,2641,132100.32,"S","2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"2025-10-03T00:00:00.000Z","0002040101-25-000010-0","Weir Tracy","Chief Executive Officer, UK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040101\u002F000204010125000010\u002F0002040101-25-000010-index.htm",560,"2025-10-01",{"cik":29,"filedAt":103,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":94,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0002040101-25-000010-1",515.16,136002.24,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":103,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":119,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0002040101-25-000010-2",122,{"cik":29,"filedAt":103,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0002040101-25-000010-3",58,29879.28,{"cik":29,"filedAt":103,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0002040101-25-000010-4",106,{"cik":29,"filedAt":103,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0002040101-25-000010-5",50,25758,{"cik":29,"filedAt":103,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":133,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0002040101-25-000010-6",87,{"cik":29,"filedAt":103,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0002040101-25-000010-7",41,21121.559999999998,{"cik":29,"filedAt":103,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001604478-25-000005-0","Koegel J William JR","EVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604478\u002F000160447825000005\u002F0001604478-25-000005-index.htm",2943,{"cik":29,"filedAt":103,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001604478-25-000005-1",1444,743891.0399999999,{"cik":29,"filedAt":103,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":150,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001604478-25-000005-2",639,{"cik":29,"filedAt":103,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001604478-25-000005-3",234,120547.43999999999,{"cik":29,"filedAt":103,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":157,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001604478-25-000005-4",531,{"cik":29,"filedAt":103,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001604478-25-000005-5",261,134456.75999999998,{"cik":29,"filedAt":103,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":164,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001604478-25-000005-6",329,{"cik":29,"filedAt":103,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":167,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001604478-25-000005-7",162,83455.92,{"cik":29,"filedAt":103,"filingId":170,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001543253-25-000010-0","Mengucci John S","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543253\u002F000154325325000010\u002F0001543253-25-000010-index.htm",4278,{"cik":29,"filedAt":103,"filingId":176,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":177,"sharesOwnedAfter":25,"totalValue":178,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001543253-25-000010-1",1930,994258.7999999999,{"cik":29,"filedAt":103,"filingId":180,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":181,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001543253-25-000010-2",5574,{"cik":29,"filedAt":103,"filingId":183,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":184,"sharesOwnedAfter":25,"totalValue":185,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001543253-25-000010-3",2514,1295112.24,{"cik":29,"filedAt":103,"filingId":187,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":188,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001543253-25-000010-4",3955,{"cik":29,"filedAt":103,"filingId":190,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":191,"sharesOwnedAfter":25,"totalValue":192,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001543253-25-000010-5",1784,919045.44,{"cik":29,"filedAt":103,"filingId":194,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":195,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"0001543253-25-000010-6",19712,{"cik":29,"filedAt":103,"filingId":197,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":198,"sharesOwnedAfter":25,"totalValue":199,"transactionCode":114,"transactionDate":109,"intentLabel":115,"signalQuality":116},"0001543253-25-000010-7",8891,4580287.56,"technology",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"CRWV","CoreWeave, Inc.",{"ticker":206,"issuerName":207},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":209,"issuerName":210},"DELL","Dell Technologies Inc.",{"ticker":212,"issuerName":213},"NET","Cloudflare, Inc.",{"ticker":215,"issuerName":216},"VICR","VICOR CORP",{"ticker":218,"issuerName":219},"RDDT","Reddit, Inc.",{"count":221,"fetchedAt":222,"source":223},33,"2026-07-17T21:03:37.366Z","sqlite",{"data":225,"meta":231},{"value":226,"quality":227,"closeDate":228,"ageDays":229,"sharesAsOf":230},10423340141.513824,"fresh","2026-07-15",2,"2026-04-17",{"count":232,"fetchedAt":233,"source":223},1,"2026-07-17T21:03:37.367Z",{"data":235,"meta":247},{"ticker":32,"ceo":236,"industry":237,"fullTimeEmployees":238,"ipoDate":239,"country":240,"state":241,"city":242,"website":243,"exchangeShort":25,"marketCap":25,"beta":244,"range52w":245,"fetchedAt":246},"John S. Mengucci","Information Technology Services",25000,"1980-03-17","US","VA","Reston","https:\u002F\u002Fwww.caci.com",0.523,"445.48-683.5","2026-06-19T18:00:33.208Z",{"count":232,"fetchedAt":248,"source":223},"2026-07-17T21:03:37.368Z",{"data":250,"meta":252},{"ticker":32,"points":251},[],{"count":232,"fetchedAt":248,"source":223},{"data":254,"meta":1665},{"congressTrades":255,"insiderTrades":256,"priceHistory":290,"ticker":32},[],[257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":90,"filingId":91,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":94,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":119,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":133,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":150,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":157,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":164,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":142,"shares":167,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":170,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":176,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":177,"sharesOwnedAfter":25,"totalValue":178,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":180,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":181,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":183,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":184,"sharesOwnedAfter":25,"totalValue":185,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":187,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":188,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":190,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":191,"sharesOwnedAfter":25,"totalValue":192,"transactionCode":114,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":194,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":195,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":197,"formType":25,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":173,"shares":198,"sharesOwnedAfter":25,"totalValue":199,"transactionCode":114,"transactionDate":109},[291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1660,1663],{"date":292,"close":293},"2021-07-23",268.6300048828125,{"date":295,"close":296},"2021-07-30",266.9599914550781,{"date":298,"close":299},"2021-08-06",252.30999755859375,{"date":301,"close":302},"2021-08-13",251.9600067138672,{"date":304,"close":305},"2021-08-20",259.6499938964844,{"date":307,"close":308},"2021-08-27",257.739990234375,{"date":310,"close":311},"2021-09-03",256.32000732421875,{"date":313,"close":314},"2021-09-10",255.8699951171875,{"date":316,"close":317},"2021-09-17",252.75,{"date":319,"close":320},"2021-09-24",255.4600067138672,{"date":322,"close":323},"2021-10-01",265.1199951171875,{"date":325,"close":326},"2021-10-08",274.79998779296875,{"date":328,"close":329},"2021-10-15",281.8999938964844,{"date":331,"close":332},"2021-10-22",285.07000732421875,{"date":334,"close":335},"2021-10-29",287.6400146484375,{"date":337,"close":338},"2021-11-05",286.8800048828125,{"date":340,"close":341},"2021-11-12",282.6099853515625,{"date":343,"close":344},"2021-11-19",272.4700012207031,{"date":346,"close":347},"2021-11-26",268.04998779296875,{"date":349,"close":350},"2021-12-03",263.760009765625,{"date":352,"close":353},"2021-12-10",264.9800109863281,{"date":355,"close":356},"2021-12-17",259.7900085449219,{"date":358,"close":359},"2021-12-23",266.6700134277344,{"date":361,"close":362},"2021-12-31",269.2099914550781,{"date":364,"close":365},"2022-01-07",273.17999267578125,{"date":367,"close":368},"2022-01-14",278.2300109863281,{"date":370,"close":371},"2022-01-21",271.1400146484375,{"date":373,"close":374},"2022-01-28",245.2100067138672,{"date":376,"close":377},"2022-02-04",253.61000061035156,{"date":379,"close":380},"2022-02-11",256.20001220703125,{"date":382,"close":383},"2022-02-18",254.5399932861328,{"date":385,"close":386},"2022-02-25",266.0799865722656,{"date":388,"close":389},"2022-03-04",304.239990234375,{"date":391,"close":392},"2022-03-11",301.5199890136719,{"date":394,"close":395},"2022-03-18",295.260009765625,{"date":397,"close":398},"2022-03-25",308.80999755859375,{"date":400,"close":401},"2022-04-01",304.4200134277344,{"date":403,"close":404},"2022-04-08",301.9200134277344,{"date":406,"close":407},"2022-04-14",294.32000732421875,{"date":409,"close":410},"2022-04-22",285.989990234375,{"date":412,"close":413},"2022-04-29",265.29998779296875,{"date":415,"close":416},"2022-05-06",262.70001220703125,{"date":418,"close":419},"2022-05-13",256.6700134277344,{"date":421,"close":422},"2022-05-20",262.75,{"date":424,"close":425},"2022-05-27",284.8699951171875,{"date":427,"close":428},"2022-06-03",286.32000732421875,{"date":430,"close":431},"2022-06-10",274.3699951171875,{"date":433,"close":434},"2022-06-17",259.8699951171875,{"date":436,"close":437},"2022-06-24",277.1700134277344,{"date":439,"close":440},"2022-07-01",287.19000244140625,{"date":442,"close":443},"2022-07-08",288.19000244140625,{"date":445,"close":446},"2022-07-15",283.80999755859375,{"date":448,"close":449},"2022-07-22",286.2099914550781,{"date":451,"close":452},"2022-07-29",302.2900085449219,{"date":454,"close":455},"2022-08-05",287.3999938964844,{"date":457,"close":458},"2022-08-12",281.04998779296875,{"date":460,"close":461},"2022-08-19",286.4200134277344,{"date":463,"close":464},"2022-08-26",275.7799987792969,{"date":466,"close":467},"2022-09-02",275.0799865722656,{"date":469,"close":470},"2022-09-09",280.6400146484375,{"date":472,"close":473},"2022-09-16",279.9200134277344,{"date":475,"close":476},"2022-09-23",271.3599853515625,{"date":478,"close":479},"2022-09-30",261.05999755859375,{"date":481,"close":482},"2022-10-07",260.760009765625,{"date":484,"close":485},"2022-10-14",248.66000366210938,{"date":487,"close":488},"2022-10-21",273.0899963378906,{"date":490,"close":491},"2022-10-28",303.1199951171875,{"date":493,"close":494},"2022-11-04",295.760009765625,{"date":496,"close":497},"2022-11-11",289.1199951171875,{"date":499,"close":500},"2022-11-18",303.760009765625,{"date":502,"close":503},"2022-11-25",311.0799865722656,{"date":505,"close":506},"2022-12-02",315.57000732421875,{"date":508,"close":509},"2022-12-09",300.5299987792969,{"date":511,"close":512},"2022-12-16",301.9800109863281,{"date":514,"close":515},"2022-12-23",299.2799987792969,{"date":517,"close":518},"2022-12-30",300.5899963378906,{"date":520,"close":521},"2023-01-06",314.6099853515625,{"date":523,"close":524},"2023-01-13",293.55999755859375,{"date":526,"close":410},"2023-01-20",{"date":528,"close":529},"2023-01-27",295.0899963378906,{"date":531,"close":532},"2023-02-03",304.7200012207031,{"date":534,"close":535},"2023-02-10",301.5799865722656,{"date":537,"close":538},"2023-02-17",304,{"date":540,"close":541},"2023-02-24",297.3299865722656,{"date":543,"close":544},"2023-03-03",295.6600036621094,{"date":546,"close":547},"2023-03-10",281.1099853515625,{"date":549,"close":550},"2023-03-17",279.5899963378906,{"date":552,"close":553},"2023-03-24",287.6300048828125,{"date":555,"close":556},"2023-03-31",296.2799987792969,{"date":558,"close":559},"2023-04-06",298.760009765625,{"date":561,"close":562},"2023-04-14",308.6000061035156,{"date":564,"close":565},"2023-04-21",308.1199951171875,{"date":567,"close":568},"2023-04-28",313.32000732421875,{"date":570,"close":571},"2023-05-05",305.69000244140625,{"date":573,"close":574},"2023-05-12",306.7300109863281,{"date":576,"close":577},"2023-05-19",301.5400085449219,{"date":579,"close":580},"2023-05-26",296.7799987792969,{"date":582,"close":583},"2023-06-02",308.0899963378906,{"date":585,"close":586},"2023-06-09",317.2300109863281,{"date":588,"close":589},"2023-06-16",325.69000244140625,{"date":591,"close":592},"2023-06-23",328.2900085449219,{"date":594,"close":595},"2023-06-30",340.8399963378906,{"date":597,"close":598},"2023-07-07",342.4800109863281,{"date":600,"close":601},"2023-07-14",347.25,{"date":603,"close":604},"2023-07-21",346.3500061035156,{"date":606,"close":607},"2023-07-28",350.1400146484375,{"date":609,"close":610},"2023-08-04",354.54998779296875,{"date":612,"close":613},"2023-08-11",343.8699951171875,{"date":615,"close":616},"2023-08-18",327.3999938964844,{"date":618,"close":619},"2023-08-25",325.29998779296875,{"date":621,"close":622},"2023-09-01",331.17999267578125,{"date":624,"close":625},"2023-09-08",317.5799865722656,{"date":627,"close":628},"2023-09-15",317.8999938964844,{"date":630,"close":631},"2023-09-22",310.2200012207031,{"date":633,"close":634},"2023-09-29",313.92999267578125,{"date":636,"close":637},"2023-10-06",315.20001220703125,{"date":639,"close":640},"2023-10-13",338.1099853515625,{"date":642,"close":643},"2023-10-20",327.05999755859375,{"date":645,"close":646},"2023-10-27",318.54998779296875,{"date":648,"close":643},"2023-11-03",{"date":650,"close":651},"2023-11-10",325.95001220703125,{"date":653,"close":654},"2023-11-17",320.489990234375,{"date":656,"close":657},"2023-11-24",324.8699951171875,{"date":659,"close":660},"2023-12-01",324.5199890136719,{"date":662,"close":663},"2023-12-08",322.6199951171875,{"date":665,"close":666},"2023-12-15",318.1000061035156,{"date":668,"close":669},"2023-12-22",320.94000244140625,{"date":671,"close":672},"2023-12-29",323.8599853515625,{"date":674,"close":675},"2024-01-05",323.3599853515625,{"date":677,"close":678},"2024-01-12",332.45001220703125,{"date":680,"close":681},"2024-01-19",335.8299865722656,{"date":683,"close":684},"2024-01-26",342.3299865722656,{"date":686,"close":687},"2024-02-02",348.1600036621094,{"date":689,"close":690},"2024-02-09",360.8399963378906,{"date":692,"close":693},"2024-02-16",366.2099914550781,{"date":695,"close":696},"2024-02-23",369.3599853515625,{"date":698,"close":699},"2024-03-01",369.7200012207031,{"date":701,"close":702},"2024-03-08",374.1600036621094,{"date":704,"close":705},"2024-03-15",372.67999267578125,{"date":707,"close":708},"2024-03-22",370.20001220703125,{"date":710,"close":711},"2024-03-28",378.8299865722656,{"date":713,"close":714},"2024-04-05",374.5799865722656,{"date":716,"close":717},"2024-04-12",367.739990234375,{"date":719,"close":720},"2024-04-19",369.3800048828125,{"date":722,"close":723},"2024-04-26",404.8699951171875,{"date":725,"close":726},"2024-05-03",414.95001220703125,{"date":728,"close":729},"2024-05-10",428.3299865722656,{"date":731,"close":732},"2024-05-17",426.8900146484375,{"date":734,"close":735},"2024-05-24",429.0199890136719,{"date":737,"close":738},"2024-05-31",424.4800109863281,{"date":740,"close":741},"2024-06-07",417.5199890136719,{"date":743,"close":744},"2024-06-14",423.8699951171875,{"date":746,"close":747},"2024-06-21",433.7699890136719,{"date":749,"close":750},"2024-06-28",430.1300048828125,{"date":752,"close":753},"2024-07-05",422.9700012207031,{"date":755,"close":756},"2024-07-12",439.2300109863281,{"date":758,"close":759},"2024-07-19",445.5,{"date":761,"close":762},"2024-07-26",449.0299987792969,{"date":764,"close":765},"2024-08-02",461.1199951171875,{"date":767,"close":768},"2024-08-09",462.3800048828125,{"date":770,"close":771},"2024-08-16",465.2900085449219,{"date":773,"close":774},"2024-08-23",475,{"date":776,"close":777},"2024-08-30",488.1199951171875,{"date":779,"close":780},"2024-09-06",466.7300109863281,{"date":782,"close":783},"2024-09-13",476.239990234375,{"date":785,"close":786},"2024-09-20",491.17999267578125,{"date":788,"close":789},"2024-09-27",499.9599914550781,{"date":791,"close":792},"2024-10-04",511.79998779296875,{"date":794,"close":795},"2024-10-11",520.969970703125,{"date":797,"close":798},"2024-10-18",531.2899780273438,{"date":800,"close":801},"2024-10-25",547.3599853515625,{"date":803,"close":804},"2024-11-01",553.280029296875,{"date":806,"close":807},"2024-11-08",568.2899780273438,{"date":809,"close":810},"2024-11-15",470.7900085449219,{"date":812,"close":813},"2024-11-22",468.7799987792969,{"date":815,"close":816},"2024-11-29",459.8800048828125,{"date":818,"close":819},"2024-12-06",454.5199890136719,{"date":821,"close":822},"2024-12-13",409.9100036621094,{"date":824,"close":825},"2024-12-20",402.7200012207031,{"date":827,"close":828},"2024-12-27",406.1700134277344,{"date":830,"close":831},"2025-01-03",420.1400146484375,{"date":833,"close":834},"2025-01-10",431.239990234375,{"date":836,"close":837},"2025-01-17",452.3900146484375,{"date":839,"close":840},"2025-01-24",406.4200134277344,{"date":842,"close":843},"2025-01-31",386.260009765625,{"date":845,"close":846},"2025-02-07",376.17999267578125,{"date":848,"close":849},"2025-02-14",338.510009765625,{"date":851,"close":852},"2025-02-21",327,{"date":854,"close":855},"2025-02-28",334.8500061035156,{"date":857,"close":858},"2025-03-07",387.1700134277344,{"date":860,"close":861},"2025-03-14",373.3299865722656,{"date":863,"close":864},"2025-03-21",366.1199951171875,{"date":866,"close":867},"2025-03-28",373.3699951171875,{"date":869,"close":870},"2025-04-04",386.1099853515625,{"date":872,"close":873},"2025-04-11",412.69000244140625,{"date":875,"close":876},"2025-04-17",420,{"date":878,"close":879},"2025-04-25",449.489990234375,{"date":881,"close":882},"2025-05-02",463.1700134277344,{"date":884,"close":885},"2025-05-09",477.82000732421875,{"date":887,"close":888},"2025-05-16",479.1499938964844,{"date":890,"close":891},"2025-05-23",461.6199951171875,{"date":893,"close":894},"2025-05-30",428,{"date":896,"close":897},"2025-06-06",445.45001220703125,{"date":899,"close":900},"2025-06-13",450.67999267578125,{"date":902,"close":903},"2025-06-20",453.57000732421875,{"date":905,"close":906},"2025-06-27",463.3699951171875,{"date":908,"close":909},"2025-07-03",489.0199890136719,{"date":911,"close":912},"2025-07-11",481.17999267578125,{"date":914,"close":915},"2025-07-14",487.2300109863281,{"date":917,"close":918},"2025-07-15",474.95001220703125,{"date":920,"close":921},"2025-07-16",473.6499938964844,{"date":923,"close":924},"2025-07-17",479.5899963378906,{"date":926,"close":927},"2025-07-18",482.9200134277344,{"date":929,"close":930},"2025-07-21",478.6700134277344,{"date":932,"close":933},"2025-07-22",477.4599914550781,{"date":935,"close":936},"2025-07-23",480.6700134277344,{"date":938,"close":939},"2025-07-24",478,{"date":941,"close":942},"2025-07-25",479.8500061035156,{"date":944,"close":945},"2025-07-28",463.3599853515625,{"date":947,"close":948},"2025-07-29",468.6199951171875,{"date":950,"close":951},"2025-07-30",468.7699890136719,{"date":953,"close":954},"2025-07-31",460.57000732421875,{"date":956,"close":957},"2025-08-01",460.92999267578125,{"date":959,"close":960},"2025-08-04",466.67999267578125,{"date":962,"close":963},"2025-08-05",471.5299987792969,{"date":965,"close":966},"2025-08-06",475.2900085449219,{"date":968,"close":969},"2025-08-07",499.94000244140625,{"date":971,"close":972},"2025-08-08",494.8900146484375,{"date":974,"close":975},"2025-08-11",478.6400146484375,{"date":977,"close":978},"2025-08-12",477.2300109863281,{"date":980,"close":981},"2025-08-13",503.8999938964844,{"date":983,"close":984},"2025-08-14",490.67999267578125,{"date":986,"close":987},"2025-08-15",488.7099914550781,{"date":989,"close":990},"2025-08-18",486.2200012207031,{"date":992,"close":993},"2025-08-19",486.8500061035156,{"date":995,"close":996},"2025-08-20",486.6300048828125,{"date":998,"close":999},"2025-08-21",486.0199890136719,{"date":1001,"close":1002},"2025-08-22",481.4200134277344,{"date":1004,"close":1005},"2025-08-25",484.80999755859375,{"date":1007,"close":1008},"2025-08-26",483.1300048828125,{"date":1010,"close":1011},"2025-08-27",487.07000732421875,{"date":1013,"close":1014},"2025-08-28",479.7099914550781,{"date":1016,"close":1017},"2025-08-29",479.7200012207031,{"date":1019,"close":1020},"2025-09-02",482.94000244140625,{"date":1022,"close":1023},"2025-09-03",469.45001220703125,{"date":1025,"close":1026},"2025-09-04",460.1000061035156,{"date":1028,"close":1029},"2025-09-05",474.45001220703125,{"date":1031,"close":1032},"2025-09-08",474.0400085449219,{"date":1034,"close":1035},"2025-09-09",479.6199951171875,{"date":1037,"close":1038},"2025-09-10",486.239990234375,{"date":1040,"close":1041},"2025-09-11",493.1199951171875,{"date":1043,"close":1044},"2025-09-12",495.9599914550781,{"date":1046,"close":1047},"2025-09-15",495.05999755859375,{"date":1049,"close":1050},"2025-09-16",491.3699951171875,{"date":1052,"close":1053},"2025-09-17",495.6300048828125,{"date":1055,"close":1056},"2025-09-18",496.5,{"date":1058,"close":1059},"2025-09-19",498.80999755859375,{"date":1061,"close":1062},"2025-09-22",501.7699890136719,{"date":1064,"close":1065},"2025-09-23",492.95001220703125,{"date":1067,"close":1068},"2025-09-24",497.2300109863281,{"date":1070,"close":783},"2025-09-25",{"date":1072,"close":1073},"2025-09-26",485.5899963378906,{"date":1075,"close":1076},"2025-09-29",488.05999755859375,{"date":1078,"close":1079},"2025-09-30",498.7799987792969,{"date":109,"close":1081},515.1599731445312,{"date":1083,"close":1084},"2025-10-02",519.0700073242188,{"date":1086,"close":1087},"2025-10-03",530.22998046875,{"date":1089,"close":1090},"2025-10-06",529,{"date":1092,"close":1093},"2025-10-07",525.9600219726562,{"date":1095,"close":1096},"2025-10-08",526.7000122070312,{"date":1098,"close":1099},"2025-10-09",511.29998779296875,{"date":1101,"close":1102},"2025-10-10",510.3500061035156,{"date":1104,"close":1105},"2025-10-13",508.05999755859375,{"date":1107,"close":1108},"2025-10-14",514.3099975585938,{"date":1110,"close":1111},"2025-10-15",517.0999755859375,{"date":1113,"close":1114},"2025-10-16",518.22998046875,{"date":1116,"close":1117},"2025-10-17",515.8200073242188,{"date":1119,"close":1120},"2025-10-20",526.8400268554688,{"date":1122,"close":1123},"2025-10-21",533.6900024414062,{"date":1125,"close":1126},"2025-10-22",520.1599731445312,{"date":1128,"close":1129},"2025-10-23",584.5700073242188,{"date":1131,"close":1132},"2025-10-24",585.5499877929688,{"date":1134,"close":1135},"2025-10-27",578.72998046875,{"date":1137,"close":1138},"2025-10-28",572.489990234375,{"date":1140,"close":1141},"2025-10-29",562.1799926757812,{"date":1143,"close":1144},"2025-10-30",563.25,{"date":1146,"close":1147},"2025-10-31",562.25,{"date":1149,"close":1150},"2025-11-03",564.1400146484375,{"date":1152,"close":1153},"2025-11-04",584.739990234375,{"date":1155,"close":1156},"2025-11-05",588.5700073242188,{"date":1158,"close":1159},"2025-11-06",584.4000244140625,{"date":1161,"close":1162},"2025-11-07",589.25,{"date":1164,"close":1165},"2025-11-10",591.8499755859375,{"date":1167,"close":1168},"2025-11-11",587.8699951171875,{"date":1170,"close":1171},"2025-11-12",586.6500244140625,{"date":1173,"close":1174},"2025-11-13",587.2899780273438,{"date":1176,"close":1177},"2025-11-14",590.8300170898438,{"date":1179,"close":1180},"2025-11-17",586.3099975585938,{"date":1182,"close":1183},"2025-11-18",597.25,{"date":1185,"close":1186},"2025-11-19",602.8499755859375,{"date":1188,"close":1189},"2025-11-20",595,{"date":1191,"close":1192},"2025-11-21",599.9400024414062,{"date":1194,"close":1195},"2025-11-24",610.22998046875,{"date":1197,"close":1198},"2025-11-25",617.969970703125,{"date":1200,"close":1201},"2025-11-26",615.3499755859375,{"date":1203,"close":1204},"2025-11-28",617.0999755859375,{"date":1206,"close":1207},"2025-12-01",612.25,{"date":1209,"close":1210},"2025-12-02",606.3599853515625,{"date":1212,"close":1213},"2025-12-03",592.8800048828125,{"date":1215,"close":1216},"2025-12-04",605.5999755859375,{"date":1218,"close":1219},"2025-12-05",595.6500244140625,{"date":1221,"close":1222},"2025-12-08",593.4299926757812,{"date":1224,"close":1225},"2025-12-09",589.1900024414062,{"date":1227,"close":1228},"2025-12-10",596.4500122070312,{"date":1230,"close":1231},"2025-12-11",586.510009765625,{"date":1233,"close":1234},"2025-12-12",572.4500122070312,{"date":1236,"close":1237},"2025-12-15",567.4099731445312,{"date":1239,"close":1240},"2025-12-16",560.2000122070312,{"date":1242,"close":1243},"2025-12-17",560.75,{"date":1245,"close":1246},"2025-12-18",548.9600219726562,{"date":1248,"close":1249},"2025-12-19",556.6099853515625,{"date":1251,"close":1252},"2025-12-22",550,{"date":1254,"close":1255},"2025-12-23",544.5499877929688,{"date":1257,"close":1258},"2025-12-24",544.4099731445312,{"date":1260,"close":1261},"2025-12-26",541.969970703125,{"date":1263,"close":1264},"2025-12-29",539.47998046875,{"date":1266,"close":1267},"2025-12-30",539.010009765625,{"date":1269,"close":1270},"2025-12-31",532.8099975585938,{"date":1272,"close":1273},"2026-01-02",537.4099731445312,{"date":1275,"close":1276},"2026-01-05",568.6300048828125,{"date":1278,"close":1279},"2026-01-06",559.4400024414062,{"date":1281,"close":1282},"2026-01-07",562.7899780273438,{"date":1284,"close":1285},"2026-01-08",584.0900268554688,{"date":1287,"close":1288},"2026-01-09",598.9400024414062,{"date":1290,"close":1291},"2026-01-12",604.8200073242188,{"date":1293,"close":1294},"2026-01-13",604.5700073242188,{"date":1296,"close":1297},"2026-01-14",611.3300170898438,{"date":1299,"close":1300},"2026-01-15",627.5,{"date":1302,"close":1303},"2026-01-16",635.4000244140625,{"date":1305,"close":1306},"2026-01-20",629.1400146484375,{"date":1308,"close":1309},"2026-01-21",632.5599975585938,{"date":1311,"close":1312},"2026-01-22",655.4600219726562,{"date":1314,"close":1315},"2026-01-23",662.1900024414062,{"date":1317,"close":1318},"2026-01-26",642.780029296875,{"date":1320,"close":1321},"2026-01-27",643.2100219726562,{"date":1323,"close":1324},"2026-01-28",638.239990234375,{"date":1326,"close":1327},"2026-01-29",623.1300048828125,{"date":1329,"close":1330},"2026-01-30",620.5800170898438,{"date":1332,"close":1333},"2026-02-02",612.3699951171875,{"date":1335,"close":1336},"2026-02-03",618.8400268554688,{"date":1338,"close":1339},"2026-02-04",605.0800170898438,{"date":1341,"close":1342},"2026-02-05",598.3200073242188,{"date":1344,"close":1345},"2026-02-06",618.5,{"date":1347,"close":1348},"2026-02-09",637.27001953125,{"date":1350,"close":1351},"2026-02-10",625.7999877929688,{"date":1353,"close":1354},"2026-02-11",572.8300170898438,{"date":1356,"close":1357},"2026-02-12",561.3900146484375,{"date":1359,"close":1360},"2026-02-13",573.2999877929688,{"date":1362,"close":1363},"2026-02-17",564.530029296875,{"date":1365,"close":1366},"2026-02-18",566.989990234375,{"date":1368,"close":1369},"2026-02-19",591.2000122070312,{"date":1371,"close":1372},"2026-02-20",586.030029296875,{"date":1374,"close":1375},"2026-02-23",570.989990234375,{"date":1377,"close":1378},"2026-02-24",586.02001953125,{"date":1380,"close":1381},"2026-02-25",590.030029296875,{"date":1383,"close":1384},"2026-02-26",597.1599731445312,{"date":1386,"close":1387},"2026-02-27",610.1699829101562,{"date":1389,"close":1390},"2026-03-02",624.9600219726562,{"date":1392,"close":1393},"2026-03-03",629.75,{"date":1395,"close":1396},"2026-03-04",624.5499877929688,{"date":1398,"close":1399},"2026-03-05",612.52001953125,{"date":1401,"close":1402},"2026-03-06",616,{"date":1404,"close":1405},"2026-03-09",633.2100219726562,{"date":1407,"close":1408},"2026-03-10",591.7100219726562,{"date":1410,"close":1411},"2026-03-11",604.3800048828125,{"date":1413,"close":1414},"2026-03-12",612.6300048828125,{"date":1416,"close":1417},"2026-03-13",606.719970703125,{"date":1419,"close":1420},"2026-03-16",605.3499755859375,{"date":1422,"close":1423},"2026-03-17",612.9299926757812,{"date":1425,"close":1426},"2026-03-18",608.72998046875,{"date":1428,"close":1423},"2026-03-19",{"date":1430,"close":1431},"2026-03-20",606.3800048828125,{"date":1433,"close":1434},"2026-03-23",589.280029296875,{"date":1436,"close":1437},"2026-03-24",576.7100219726562,{"date":1439,"close":1440},"2026-03-25",578.9400024414062,{"date":1442,"close":1443},"2026-03-26",579.8400268554688,{"date":1445,"close":1446},"2026-03-27",563.6699829101562,{"date":1448,"close":1449},"2026-03-30",558.47998046875,{"date":1451,"close":1452},"2026-03-31",543.8699951171875,{"date":1454,"close":1455},"2026-04-01",561.1500244140625,{"date":1457,"close":1458},"2026-04-02",575.6300048828125,{"date":1460,"close":1461},"2026-04-06",571.9299926757812,{"date":1463,"close":1464},"2026-04-07",569.1099853515625,{"date":1466,"close":1467},"2026-04-08",578.4500122070312,{"date":1469,"close":1470},"2026-04-09",563.2100219726562,{"date":1472,"close":1473},"2026-04-10",534.489990234375,{"date":1475,"close":1476},"2026-04-13",539.8400268554688,{"date":1478,"close":1479},"2026-04-14",533.5800170898438,{"date":1481,"close":1482},"2026-04-15",531.6799926757812,{"date":1484,"close":1485},"2026-04-16",530.0999755859375,{"date":230,"close":1487},527.1599731445312,{"date":1489,"close":1490},"2026-04-20",522.0700073242188,{"date":1492,"close":1493},"2026-04-21",518.3800048828125,{"date":1495,"close":1496},"2026-04-22",512.25,{"date":1498,"close":1499},"2026-04-23",526.489990234375,{"date":1501,"close":1502},"2026-04-24",516.5399780273438,{"date":1504,"close":1505},"2026-04-27",501.8999938964844,{"date":1507,"close":1508},"2026-04-28",508.7200012207031,{"date":1510,"close":1511},"2026-04-29",503.0299987792969,{"date":1513,"close":1514},"2026-04-30",519.5399780273438,{"date":1516,"close":1517},"2026-05-01",513.2899780273438,{"date":1519,"close":1520},"2026-05-04",513.5800170898438,{"date":1522,"close":1523},"2026-05-05",494.0400085449219,{"date":1525,"close":1526},"2026-05-06",499.4200134277344,{"date":1528,"close":1529},"2026-05-07",489.8800048828125,{"date":1531,"close":1532},"2026-05-08",480.989990234375,{"date":1534,"close":1535},"2026-05-11",482.57000732421875,{"date":1537,"close":1538},"2026-05-12",499.17999267578125,{"date":1540,"close":1541},"2026-05-13",503.8699951171875,{"date":1543,"close":1544},"2026-05-14",504.17999267578125,{"date":1546,"close":1547},"2026-05-15",486.9599914550781,{"date":1549,"close":1550},"2026-05-18",494.9200134277344,{"date":1552,"close":1553},"2026-05-19",493.32000732421875,{"date":1555,"close":1556},"2026-05-20",492.9100036621094,{"date":1558,"close":1559},"2026-05-21",490.07000732421875,{"date":1561,"close":1562},"2026-05-22",501.3500061035156,{"date":1564,"close":1565},"2026-05-26",501.1300048828125,{"date":1567,"close":1568},"2026-05-27",510.8399963378906,{"date":1570,"close":1571},"2026-05-28",522.8499755859375,{"date":1573,"close":1574},"2026-05-29",513.510009765625,{"date":1576,"close":1577},"2026-06-01",524.9199829101562,{"date":1579,"close":1580},"2026-06-02",524.7999877929688,{"date":1582,"close":1583},"2026-06-03",528.0700073242188,{"date":1585,"close":1586},"2026-06-04",532.1300048828125,{"date":1588,"close":1589},"2026-06-05",531.4099731445312,{"date":1591,"close":1592},"2026-06-08",519.1400146484375,{"date":1594,"close":1595},"2026-06-09",525.0399780273438,{"date":1597,"close":1598},"2026-06-10",521.1400146484375,{"date":1600,"close":1601},"2026-06-11",525.4199829101562,{"date":1603,"close":1604},"2026-06-12",519.4000244140625,{"date":1606,"close":1607},"2026-06-15",507.55999755859375,{"date":98,"close":1609},504.4200134277344,{"date":1611,"close":1612},"2026-06-17",494.94000244140625,{"date":1614,"close":1615},"2026-06-18",466.4200134277344,{"date":1617,"close":1618},"2026-06-22",449.7200012207031,{"date":1620,"close":1621},"2026-06-23",467.67999267578125,{"date":1623,"close":1624},"2026-06-24",462.0400085449219,{"date":1626,"close":1627},"2026-06-25",443.260009765625,{"date":1629,"close":1630},"2026-06-26",453.9200134277344,{"date":1632,"close":1633},"2026-06-29",457.0400085449219,{"date":1635,"close":1636},"2026-06-30",463.260009765625,{"date":1638,"close":1639},"2026-07-01",466.8800048828125,{"date":1641,"close":1642},"2026-07-02",502.8299865722656,{"date":1644,"close":1645},"2026-07-06",505.239990234375,{"date":1647,"close":1648},"2026-07-07",497.3599853515625,{"date":1650,"close":1651},"2026-07-08",493.7799987792969,{"date":1653,"close":1654},"2026-07-09",483.2900085449219,{"date":1656,"close":1657},"2026-07-10",486.45001220703125,{"date":45,"close":1659},477.9700012207031,{"date":1661,"close":1662},"2026-07-14",468.54998779296875,{"date":228,"close":1664},471.8299865722656,{"count":232,"fetchedAt":1666,"source":223},"2026-07-17T21:03:37.373Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1668},"\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>",1784322217336]