[{"data":1,"prerenderedAt":1636},["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-CTSH":25,"$fn_s-1wxAMtDnaItHYbI_9T4NrcbyBGi028zNE0rkGqI":26,"ticker-mcap-CTSH":211,"ticker-profile-CTSH":220,"ticker-earnings-CTSH":234,"ticker-congress-CTSH":238,"i-lucide:info":1634},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1058290","COGNIZANT TECHNOLOGY SOLUTIONS CORP","Technology","CTSH",[34,48,57,68,78,82,86,92,99,103,108,113,118,125,132,136,141,148,152,157,164,169,176,181],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0002075228-26-000020-0","4","Kerdman Alina","SVP, Controller & CAO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075228\u002F000207522826000020\u002F0002075228-26-000020-index.htm",207,1197,"M","2026-07-01","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002075228-26-000020-1",38.73,68,1129,2633.64,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"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":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":45,"intentLabel":64,"signalQuality":47,"insiderHistory":65},"0002075228-26-000020-2",39.82,137,992,5455.34,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},19,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0002031802-26-000008-0","Varrier Rajesh","President Operations CMD India","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031802\u002F000203180226000008\u002F0002031802-26-000008-index.htm",749,10072,"2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":67,"filingId":79,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":80,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0002031802-26-000008-1",272,10344,{"cik":29,"filedAt":67,"filingId":83,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0002031802-26-000008-2",250,10594,{"cik":29,"filedAt":67,"filingId":87,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0002031802-26-000008-3",52.17,466,10128,24311.22,{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001999642-26-000012-0","Dalal Jatin P","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999642\u002F000199964226000012\u002F0001999642-26-000012-index.htm",1846,58809,{"cik":29,"filedAt":67,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001999642-26-000012-1",648,59457,{"cik":29,"filedAt":67,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0001999642-26-000012-2",1346,58111,70220.82,{"cik":29,"filedAt":67,"filingId":109,"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":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0002075228-26-000018-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075228\u002F000207522826000018\u002F0002075228-26-000018-index.htm",199,1188,{"cik":29,"filedAt":67,"filingId":114,"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":88,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0002075228-26-000018-1",65,1123,3391.05,{"cik":29,"filedAt":67,"filingId":119,"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":120,"rawFilingUrl":110,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":63,"transactionDate":75,"intentLabel":64,"signalQuality":47,"insiderHistory":124},"0002075228-26-000018-2",51.7,133,990,6876.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001936541-26-000016-0","Gummadi Surya","President - Americas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936541\u002F000193654126000016\u002F0001936541-26-000016-index.htm",1397,37589,{"cik":29,"filedAt":67,"filingId":133,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001936541-26-000016-1",598,38187,{"cik":29,"filedAt":67,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0001936541-26-000016-2",987,37200,51491.79,{"cik":29,"filedAt":67,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001974721-26-000014-0","Diaz Kathryn","Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974721\u002F000197472126000014\u002F0001974721-26-000014-index.htm",698,22966,{"cik":29,"filedAt":67,"filingId":149,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001974721-26-000014-1",49,23015,{"cik":29,"filedAt":67,"filingId":153,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":145,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0001974721-26-000014-2",372,22643,19407.24,{"cik":29,"filedAt":67,"filingId":158,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001853867-26-000012-0","Kim John Sunshin","CLO, CAO & Corporate Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853867\u002F000185386726000012\u002F0001853867-26-000012-index.htm",1646,43780,{"cik":29,"filedAt":67,"filingId":165,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":161,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0001853867-26-000012-1",888,42892,46326.96,{"cik":29,"filedAt":67,"filingId":170,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001872870-26-000015-0","Singisetti Ravi Kumar","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872870\u002F000187287026000015\u002F0001872870-26-000015-index.htm",5987,125888,{"cik":29,"filedAt":67,"filingId":177,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":173,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":56},"0001872870-26-000015-1",3230,122658,168509.1,{"cik":29,"filedAt":67,"filingId":182,"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":183,"ownerTitle":184,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001796414-26-000012-0","Ayyar Balu Ganesh","President - APJ and ISG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796414\u002F000179641426000012\u002F0001796414-26-000012-index.htm",848,112172,"technology",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"CRWV","CoreWeave, Inc.",{"ticker":194,"issuerName":195},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":197,"issuerName":198},"DELL","Dell Technologies Inc.",{"ticker":200,"issuerName":201},"NET","Cloudflare, Inc.",{"ticker":203,"issuerName":204},"VICR","VICOR CORP",{"ticker":206,"issuerName":207},"RDDT","Reddit, Inc.",{"count":5,"fetchedAt":209,"source":210},"2026-07-17T14:07:40.900Z","sqlite",{"data":212,"meta":218},{"value":213,"quality":214,"closeDate":215,"ageDays":216,"sharesAsOf":217},21115624189.400684,"fresh","2026-07-16",1,"2026-04-24",{"count":216,"fetchedAt":219,"source":210},"2026-07-17T14:07:40.901Z",{"data":221,"meta":233},{"ticker":32,"ceo":222,"industry":223,"fullTimeEmployees":224,"ipoDate":225,"country":226,"state":227,"city":228,"website":229,"exchangeShort":25,"marketCap":25,"beta":230,"range52w":231,"fetchedAt":232},"Ravi Kumar Singisetti","Information Technology Services",336300,"1998-06-19","US","NJ","Teaneck","https:\u002F\u002Fwww.cognizant.com",0.859,"37.08-87.03","2026-07-16T02:00:42.914Z",{"count":216,"fetchedAt":219,"source":210},{"data":235,"meta":237},{"ticker":32,"points":236},[],{"count":216,"fetchedAt":219,"source":210},{"data":239,"meta":1632},{"congressTrades":240,"insiderTrades":259,"priceHistory":284,"ticker":32},[241],{"amountLabel":242,"amountMax":243,"amountMid":244,"amountMin":245,"assetDescription":246,"assetType":247,"chamber":248,"district":249,"disclosureDate":250,"filingId":251,"ingestedAt":252,"memberName":253,"memberSlug":254,"owner":255,"party":40,"sourceLink":256,"ticker":32,"transactionDate":257,"type":258},"$1,001 - $15,000",15000,8001,1001,"Cognizant Technology Solutions Corp","Stock","house","CA31","2026-05-11","gilbert-cisneros|CTSH|2026-04-14|Sale|$1,001 - $15,000|","2026-05-13T23:30:07.006Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14","Sale",[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":79,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":80,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":83,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":87,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":96,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":109,"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":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":114,"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":88,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":119,"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":120,"rawFilingUrl":110,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":63,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":133,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":149,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":153,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":145,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":158,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":165,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":161,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":170,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":177,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":173,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":67,"filingId":182,"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":183,"ownerTitle":184,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":25,"transactionCode":44,"transactionDate":75},[285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1034,1037,1039,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1447,1450,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630],{"date":286,"close":287},"2021-07-23",69.29000091552734,{"date":289,"close":290},"2021-07-30",73.52999877929688,{"date":292,"close":293},"2021-08-06",73,{"date":295,"close":296},"2021-08-13",77.62999725341797,{"date":298,"close":299},"2021-08-20",76.69999694824219,{"date":301,"close":302},"2021-08-27",77.23999786376953,{"date":304,"close":305},"2021-09-03",76.55000305175781,{"date":307,"close":308},"2021-09-10",76.26000213623047,{"date":310,"close":311},"2021-09-17",75.4800033569336,{"date":313,"close":314},"2021-09-24",77.62000274658203,{"date":316,"close":317},"2021-10-01",75.2699966430664,{"date":319,"close":320},"2021-10-08",75.48999786376953,{"date":322,"close":323},"2021-10-15",78.83000183105469,{"date":325,"close":326},"2021-10-22",79,{"date":328,"close":329},"2021-10-29",78.08999633789062,{"date":331,"close":332},"2021-11-05",79.91000366210938,{"date":334,"close":335},"2021-11-12",81.9800033569336,{"date":337,"close":338},"2021-11-19",81.98999786376953,{"date":340,"close":341},"2021-11-26",78.4000015258789,{"date":343,"close":344},"2021-12-03",78.5199966430664,{"date":346,"close":347},"2021-12-10",82.0999984741211,{"date":349,"close":350},"2021-12-17",84.81999969482422,{"date":352,"close":353},"2021-12-23",86.29000091552734,{"date":355,"close":356},"2021-12-31",88.72000122070312,{"date":358,"close":359},"2022-01-07",87.41999816894531,{"date":361,"close":362},"2022-01-14",87.19999694824219,{"date":364,"close":365},"2022-01-21",84.26000213623047,{"date":367,"close":368},"2022-01-28",84.44000244140625,{"date":370,"close":371},"2022-02-04",86.81999969482422,{"date":373,"close":374},"2022-02-11",87.33999633789062,{"date":376,"close":377},"2022-02-18",86.36000061035156,{"date":379,"close":380},"2022-02-25",88.04000091552734,{"date":382,"close":383},"2022-03-04",88.87999725341797,{"date":385,"close":380},"2022-03-11",{"date":387,"close":388},"2022-03-18",91.72000122070312,{"date":390,"close":391},"2022-03-25",91.51000213623047,{"date":393,"close":394},"2022-04-01",90.01000213623047,{"date":396,"close":397},"2022-04-08",88.95999908447266,{"date":399,"close":400},"2022-04-14",84.73999786376953,{"date":402,"close":403},"2022-04-22",83.16000366210938,{"date":405,"close":406},"2022-04-29",80.9000015258789,{"date":408,"close":409},"2022-05-06",75.5199966430664,{"date":411,"close":412},"2022-05-13",73.37999725341797,{"date":414,"close":415},"2022-05-20",70.83000183105469,{"date":417,"close":418},"2022-05-27",74.7300033569336,{"date":420,"close":421},"2022-06-03",73.55999755859375,{"date":423,"close":424},"2022-06-10",69.91000366210938,{"date":426,"close":427},"2022-06-17",66.5,{"date":429,"close":430},"2022-06-24",70.26000213623047,{"date":432,"close":433},"2022-07-01",68.02999877929688,{"date":435,"close":436},"2022-07-08",67.0199966430664,{"date":438,"close":439},"2022-07-15",65.86000061035156,{"date":441,"close":442},"2022-07-22",69.0999984741211,{"date":444,"close":445},"2022-07-29",67.95999908447266,{"date":447,"close":448},"2022-08-05",68.72000122070312,{"date":450,"close":451},"2022-08-12",69.77999877929688,{"date":453,"close":454},"2022-08-19",68.5999984741211,{"date":456,"close":457},"2022-08-26",64.69999694824219,{"date":459,"close":460},"2022-09-02",62.33000183105469,{"date":462,"close":463},"2022-09-09",65.51000213623047,{"date":465,"close":466},"2022-09-16",62.20000076293945,{"date":468,"close":469},"2022-09-23",58.849998474121094,{"date":471,"close":472},"2022-09-30",57.439998626708984,{"date":474,"close":475},"2022-10-07",58.4900016784668,{"date":477,"close":478},"2022-10-14",58.599998474121094,{"date":480,"close":481},"2022-10-21",60.279998779296875,{"date":483,"close":484},"2022-10-28",63.02000045776367,{"date":486,"close":487},"2022-11-04",52.630001068115234,{"date":489,"close":490},"2022-11-11",58.41999816894531,{"date":492,"close":493},"2022-11-18",59.970001220703125,{"date":495,"close":496},"2022-11-25",60.91999816894531,{"date":498,"close":499},"2022-12-02",62.38999938964844,{"date":501,"close":502},"2022-12-09",58.34000015258789,{"date":504,"close":505},"2022-12-16",55.560001373291016,{"date":507,"close":508},"2022-12-23",56.02000045776367,{"date":510,"close":511},"2022-12-30",57.189998626708984,{"date":513,"close":514},"2023-01-06",59.75,{"date":516,"close":517},"2023-01-13",64.05999755859375,{"date":519,"close":520},"2023-01-20",62.7400016784668,{"date":522,"close":523},"2023-01-27",65.70999908447266,{"date":525,"close":526},"2023-02-03",68.22000122070312,{"date":528,"close":529},"2023-02-10",66.72000122070312,{"date":531,"close":532},"2023-02-17",65.4800033569336,{"date":534,"close":535},"2023-02-24",63.83000183105469,{"date":537,"close":538},"2023-03-03",62.540000915527344,{"date":540,"close":541},"2023-03-10",60.380001068115234,{"date":543,"close":544},"2023-03-17",57.790000915527344,{"date":546,"close":547},"2023-03-24",58.650001525878906,{"date":549,"close":550},"2023-03-31",60.93000030517578,{"date":552,"close":553},"2023-04-06",60.41999816894531,{"date":555,"close":556},"2023-04-14",60.040000915527344,{"date":558,"close":559},"2023-04-21",59.4900016784668,{"date":561,"close":562},"2023-04-28",59.709999084472656,{"date":564,"close":565},"2023-05-05",63.290000915527344,{"date":567,"close":568},"2023-05-12",61.65999984741211,{"date":570,"close":571},"2023-05-19",63.0099983215332,{"date":573,"close":574},"2023-05-26",62.880001068115234,{"date":576,"close":577},"2023-06-02",63.7599983215332,{"date":579,"close":580},"2023-06-09",62.04999923706055,{"date":582,"close":583},"2023-06-16",65.08000183105469,{"date":585,"close":586},"2023-06-23",62.040000915527344,{"date":588,"close":589},"2023-06-30",65.27999877929688,{"date":591,"close":592},"2023-07-07",65.33999633789062,{"date":594,"close":454},"2023-07-14",{"date":596,"close":597},"2023-07-21",66.80999755859375,{"date":599,"close":600},"2023-07-28",65.76000213623047,{"date":602,"close":603},"2023-08-04",71,{"date":605,"close":606},"2023-08-11",70.08000183105469,{"date":608,"close":609},"2023-08-18",68.80000305175781,{"date":611,"close":612},"2023-08-25",70.05999755859375,{"date":614,"close":615},"2023-09-01",71.7300033569336,{"date":617,"close":618},"2023-09-08",71.33999633789062,{"date":620,"close":621},"2023-09-15",70.16999816894531,{"date":623,"close":624},"2023-09-22",69.61000061035156,{"date":626,"close":627},"2023-09-29",67.73999786376953,{"date":629,"close":630},"2023-10-06",67.83999633789062,{"date":632,"close":633},"2023-10-13",65.77999877929688,{"date":635,"close":636},"2023-10-20",65.73999786376953,{"date":638,"close":639},"2023-10-27",63.29999923706055,{"date":641,"close":642},"2023-11-03",66.2699966430664,{"date":644,"close":645},"2023-11-10",65.94999694824219,{"date":647,"close":648},"2023-11-17",69.52999877929688,{"date":650,"close":651},"2023-11-24",71.16999816894531,{"date":653,"close":654},"2023-12-01",70.81999969482422,{"date":656,"close":657},"2023-12-08",70.33000183105469,{"date":659,"close":660},"2023-12-15",76.16999816894531,{"date":662,"close":663},"2023-12-22",75.1500015258789,{"date":665,"close":666},"2023-12-29",75.52999877929688,{"date":668,"close":669},"2024-01-05",72.83999633789062,{"date":671,"close":672},"2024-01-12",77.97000122070312,{"date":674,"close":675},"2024-01-19",76.87999725341797,{"date":677,"close":678},"2024-01-26",77.27999877929688,{"date":680,"close":681},"2024-02-02",77.88999938964844,{"date":683,"close":684},"2024-02-09",77.0999984741211,{"date":686,"close":687},"2024-02-16",77,{"date":689,"close":690},"2024-02-23",79.81999969482422,{"date":692,"close":693},"2024-03-01",78.61000061035156,{"date":695,"close":696},"2024-03-08",76.7699966430664,{"date":698,"close":699},"2024-03-15",75.33000183105469,{"date":701,"close":702},"2024-03-22",71.9000015258789,{"date":704,"close":705},"2024-03-28",73.29000091552734,{"date":707,"close":708},"2024-04-05",71.12999725341797,{"date":710,"close":711},"2024-04-12",69.26000213623047,{"date":713,"close":714},"2024-04-19",67.44000244140625,{"date":716,"close":717},"2024-04-26",66.94000244140625,{"date":719,"close":720},"2024-05-03",66.25,{"date":722,"close":723},"2024-05-10",66.9800033569336,{"date":725,"close":726},"2024-05-17",68.76000213623047,{"date":728,"close":729},"2024-05-24",68.31999969482422,{"date":731,"close":732},"2024-05-31",66.1500015258789,{"date":734,"close":735},"2024-06-07",65.94000244140625,{"date":737,"close":738},"2024-06-14",64.26000213623047,{"date":740,"close":741},"2024-06-21",68.33999633789062,{"date":743,"close":51},"2024-06-28",{"date":745,"close":51},"2024-07-05",{"date":747,"close":748},"2024-07-12",71.52999877929688,{"date":750,"close":751},"2024-07-19",74.33000183105469,{"date":753,"close":754},"2024-07-26",74.56999969482422,{"date":756,"close":757},"2024-08-02",74,{"date":759,"close":760},"2024-08-09",74.41999816894531,{"date":762,"close":763},"2024-08-16",75.86000061035156,{"date":765,"close":766},"2024-08-23",76.68000030517578,{"date":768,"close":769},"2024-08-30",77.7699966430664,{"date":771,"close":772},"2024-09-06",75.83999633789062,{"date":774,"close":775},"2024-09-13",77.20999908447266,{"date":777,"close":778},"2024-09-20",75.63999938964844,{"date":780,"close":781},"2024-09-27",76.88999938964844,{"date":783,"close":784},"2024-10-04",77.13999938964844,{"date":786,"close":787},"2024-10-11",75.94000244140625,{"date":789,"close":790},"2024-10-18",78,{"date":792,"close":793},"2024-10-25",74.81999969482422,{"date":795,"close":796},"2024-11-01",74.61000061035156,{"date":798,"close":799},"2024-11-08",80.30999755859375,{"date":801,"close":802},"2024-11-15",77.11000061035156,{"date":804,"close":805},"2024-11-22",79.54000091552734,{"date":807,"close":808},"2024-11-29",80.48999786376953,{"date":810,"close":811},"2024-12-06",81.1500015258789,{"date":813,"close":814},"2024-12-13",80.05999755859375,{"date":816,"close":817},"2024-12-20",79.2300033569336,{"date":819,"close":820},"2024-12-27",79.19999694824219,{"date":822,"close":823},"2025-01-03",76.37999725341797,{"date":825,"close":826},"2025-01-10",75.31999969482422,{"date":828,"close":829},"2025-01-17",77.80999755859375,{"date":831,"close":832},"2025-01-24",80.05000305175781,{"date":834,"close":835},"2025-01-31",82.61000061035156,{"date":837,"close":838},"2025-02-07",86.19999694824219,{"date":840,"close":841},"2025-02-14",90.69999694824219,{"date":843,"close":844},"2025-02-21",84.87000274658203,{"date":846,"close":847},"2025-02-28",83.33000183105469,{"date":849,"close":850},"2025-03-07",83.2300033569336,{"date":852,"close":853},"2025-03-14",79.12000274658203,{"date":855,"close":856},"2025-03-21",76.41999816894531,{"date":858,"close":859},"2025-03-28",75.9000015258789,{"date":861,"close":862},"2025-04-04",68.73999786376953,{"date":864,"close":621},"2025-04-11",{"date":866,"close":867},"2025-04-17",69.44000244140625,{"date":869,"close":870},"2025-04-25",72.16999816894531,{"date":872,"close":873},"2025-05-02",77.69999694824219,{"date":875,"close":876},"2025-05-09",79.16999816894531,{"date":878,"close":879},"2025-05-16",81.44000244140625,{"date":881,"close":853},"2025-05-23",{"date":883,"close":884},"2025-05-30",80.98999786376953,{"date":886,"close":887},"2025-06-06",80.27999877929688,{"date":889,"close":890},"2025-06-13",78.94999694824219,{"date":892,"close":893},"2025-06-20",75.47000122070312,{"date":895,"close":896},"2025-06-27",77.73999786376953,{"date":898,"close":899},"2025-07-03",80.9800033569336,{"date":901,"close":902},"2025-07-11",75.36000061035156,{"date":904,"close":905},"2025-07-15",74.30999755859375,{"date":907,"close":908},"2025-07-16",74.83000183105469,{"date":910,"close":911},"2025-07-17",75.55999755859375,{"date":913,"close":914},"2025-07-18",75.68000030517578,{"date":916,"close":917},"2025-07-21",75.41999816894531,{"date":919,"close":920},"2025-07-22",76.80000305175781,{"date":922,"close":923},"2025-07-23",77.19000244140625,{"date":925,"close":926},"2025-07-24",76.7300033569336,{"date":928,"close":929},"2025-07-25",76.66999816894531,{"date":931,"close":917},"2025-07-28",{"date":933,"close":934},"2025-07-29",74.91000366210938,{"date":936,"close":290},"2025-07-30",{"date":938,"close":939},"2025-07-31",71.76000213623047,{"date":941,"close":942},"2025-08-01",70.58999633789062,{"date":944,"close":945},"2025-08-04",71.26000213623047,{"date":947,"close":948},"2025-08-05",69.9000015258789,{"date":950,"close":951},"2025-08-06",70.88999938964844,{"date":953,"close":954},"2025-08-07",69.12000274658203,{"date":956,"close":957},"2025-08-08",69.58000183105469,{"date":959,"close":960},"2025-08-11",69.1500015258789,{"date":962,"close":963},"2025-08-12",68.7699966430664,{"date":965,"close":966},"2025-08-13",70.41999816894531,{"date":968,"close":969},"2025-08-14",69.37000274658203,{"date":971,"close":972},"2025-08-15",70,{"date":974,"close":975},"2025-08-18",70.0999984741211,{"date":977,"close":978},"2025-08-19",70.86000061035156,{"date":980,"close":981},"2025-08-20",70.48999786376953,{"date":983,"close":984},"2025-08-21",71.08000183105469,{"date":986,"close":987},"2025-08-22",72.37000274658203,{"date":989,"close":990},"2025-08-25",72.16000366210938,{"date":992,"close":993},"2025-08-26",71.68000030517578,{"date":995,"close":996},"2025-08-27",72.30999755859375,{"date":998,"close":999},"2025-08-28",71.72000122070312,{"date":1001,"close":1002},"2025-08-29",72.25,{"date":1004,"close":1005},"2025-09-02",71.77999877929688,{"date":1007,"close":1008},"2025-09-03",71.81999969482422,{"date":1010,"close":1011},"2025-09-04",71.44999694824219,{"date":1013,"close":1008},"2025-09-05",{"date":1015,"close":1016},"2025-09-08",71.19000244140625,{"date":1018,"close":1019},"2025-09-09",70.77999877929688,{"date":1021,"close":1022},"2025-09-10",69.16000366210938,{"date":1024,"close":1025},"2025-09-11",70.55000305175781,{"date":1027,"close":1028},"2025-09-12",69.16999816894531,{"date":1030,"close":1031},"2025-09-15",68.58999633789062,{"date":1033,"close":1028},"2025-09-16",{"date":1035,"close":1036},"2025-09-17",70.02999877929688,{"date":1038,"close":430},"2025-09-18",{"date":1040,"close":717},"2025-09-19",{"date":1042,"close":1043},"2025-09-22",68.16000366210938,{"date":1045,"close":1046},"2025-09-23",67.66999816894531,{"date":1048,"close":1049},"2025-09-24",68.36000061035156,{"date":1051,"close":1052},"2025-09-25",66.66999816894531,{"date":1054,"close":723},"2025-09-26",{"date":1056,"close":1057},"2025-09-29",67.08000183105469,{"date":1059,"close":1060},"2025-09-30",67.06999969482422,{"date":1062,"close":1063},"2025-10-01",66.52999877929688,{"date":1065,"close":1066},"2025-10-02",67,{"date":1068,"close":1069},"2025-10-03",67.66000366210938,{"date":1071,"close":1072},"2025-10-06",67.80000305175781,{"date":1074,"close":1075},"2025-10-07",67.94000244140625,{"date":1077,"close":1078},"2025-10-08",68.4000015258789,{"date":1080,"close":1081},"2025-10-09",68.61000061035156,{"date":1083,"close":1084},"2025-10-10",65.80000305175781,{"date":1086,"close":1087},"2025-10-13",66.33999633789062,{"date":1089,"close":1090},"2025-10-14",67.2699966430664,{"date":1092,"close":1093},"2025-10-15",66.75,{"date":1095,"close":1096},"2025-10-16",65.47000122070312,{"date":1098,"close":1099},"2025-10-17",66.08000183105469,{"date":1101,"close":1102},"2025-10-20",66.69999694824219,{"date":1104,"close":963},"2025-10-21",{"date":1106,"close":1049},"2025-10-22",{"date":1108,"close":433},"2025-10-23",{"date":1110,"close":1111},"2025-10-24",67.86000061035156,{"date":1113,"close":1114},"2025-10-27",68.05000305175781,{"date":1116,"close":1117},"2025-10-28",67.81999969482422,{"date":1119,"close":1120},"2025-10-29",71.69000244140625,{"date":1122,"close":1123},"2025-10-30",72.19000244140625,{"date":1125,"close":1126},"2025-10-31",72.87999725341797,{"date":1128,"close":1129},"2025-11-03",72.7300033569336,{"date":1131,"close":1132},"2025-11-04",72.80999755859375,{"date":1134,"close":1135},"2025-11-05",74.66000366210938,{"date":1137,"close":1138},"2025-11-06",72.83000183105469,{"date":1140,"close":1141},"2025-11-07",73.19999694824219,{"date":1143,"close":1126},"2025-11-10",{"date":1145,"close":1146},"2025-11-11",73.12999725341797,{"date":1148,"close":1149},"2025-11-12",74.19999694824219,{"date":1151,"close":421},"2025-11-13",{"date":1153,"close":1154},"2025-11-14",72.62000274658203,{"date":1156,"close":651},"2025-11-17",{"date":1158,"close":1159},"2025-11-18",71.75,{"date":1161,"close":1162},"2025-11-19",72.29000091552734,{"date":1164,"close":1165},"2025-11-20",72.3499984741211,{"date":1167,"close":1168},"2025-11-21",75.9800033569336,{"date":1170,"close":1171},"2025-11-24",74.91999816894531,{"date":1173,"close":1174},"2025-11-25",76.44999694824219,{"date":1176,"close":1177},"2025-11-26",77.05000305175781,{"date":1179,"close":1180},"2025-11-28",77.70999908447266,{"date":1182,"close":1183},"2025-12-01",77.43000030517578,{"date":1185,"close":1186},"2025-12-02",77.69000244140625,{"date":1188,"close":1189},"2025-12-03",79.23999786376953,{"date":1191,"close":1192},"2025-12-04",80.19999694824219,{"date":1194,"close":1195},"2025-12-05",80.72000122070312,{"date":1197,"close":1198},"2025-12-08",80.70999908447266,{"date":1200,"close":1201},"2025-12-09",80.94999694824219,{"date":1203,"close":1204},"2025-12-10",83.22000122070312,{"date":1206,"close":1207},"2025-12-11",83.81999969482422,{"date":1209,"close":1210},"2025-12-12",83.94000244140625,{"date":1212,"close":1213},"2025-12-15",84.05000305175781,{"date":1215,"close":1216},"2025-12-16",83.62999725341797,{"date":1218,"close":1216},"2025-12-17",{"date":1220,"close":1221},"2025-12-18",83.76000213623047,{"date":1223,"close":1224},"2025-12-19",85.41000366210938,{"date":1226,"close":1227},"2025-12-22",85.20999908447266,{"date":1229,"close":1230},"2025-12-23",85.18000030517578,{"date":1232,"close":1233},"2025-12-24",85.41999816894531,{"date":1235,"close":1236},"2025-12-26",85.56999969482422,{"date":1238,"close":1239},"2025-12-29",85,{"date":1241,"close":1242},"2025-12-30",84.13999938964844,{"date":1244,"close":1245},"2025-12-31",83,{"date":1247,"close":1248},"2026-01-02",81.27999877929688,{"date":1250,"close":1251},"2026-01-05",81.62999725341797,{"date":1253,"close":1254},"2026-01-06",84.62000274658203,{"date":1256,"close":1257},"2026-01-07",84.11000061035156,{"date":1259,"close":1260},"2026-01-08",85.7699966430664,{"date":1262,"close":1263},"2026-01-09",85.26000213623047,{"date":1265,"close":1266},"2026-01-12",85.2300033569336,{"date":1268,"close":1269},"2026-01-13",84.47000122070312,{"date":1271,"close":1272},"2026-01-14",86.69999694824219,{"date":1274,"close":350},"2026-01-15",{"date":1276,"close":400},"2026-01-16",{"date":1278,"close":1279},"2026-01-20",82.20999908447266,{"date":1281,"close":1282},"2026-01-21",84.02999877929688,{"date":1284,"close":1285},"2026-01-22",84.61000061035156,{"date":1287,"close":1288},"2026-01-23",84.18000030517578,{"date":1290,"close":1291},"2026-01-26",85.61000061035156,{"date":1293,"close":1294},"2026-01-27",84.6500015258789,{"date":1296,"close":1297},"2026-01-28",83.30000305175781,{"date":1299,"close":1300},"2026-01-29",82.44999694824219,{"date":1302,"close":1303},"2026-01-30",82.05999755859375,{"date":1305,"close":1306},"2026-02-02",82.91000366210938,{"date":1308,"close":1309},"2026-02-03",74.5,{"date":1311,"close":1312},"2026-02-04",76.70999908447266,{"date":1314,"close":1315},"2026-02-05",76.83999633789062,{"date":1317,"close":1318},"2026-02-06",77.08000183105469,{"date":1320,"close":1321},"2026-02-09",74.5999984741211,{"date":1323,"close":754},"2026-02-10",{"date":1325,"close":1326},"2026-02-11",70.91000366210938,{"date":1328,"close":1329},"2026-02-12",65.83000183105469,{"date":1331,"close":1332},"2026-02-13",66.55000305175781,{"date":1334,"close":1335},"2026-02-17",65.18000030517578,{"date":1337,"close":597},"2026-02-18",{"date":1339,"close":1340},"2026-02-19",64.98999786376953,{"date":1342,"close":1343},"2026-02-20",65.02999877929688,{"date":1345,"close":1346},"2026-02-23",61.130001068115234,{"date":1348,"close":1349},"2026-02-24",61.060001373291016,{"date":1351,"close":1352},"2026-02-25",61.33000183105469,{"date":1354,"close":1355},"2026-02-26",64.97000122070312,{"date":1357,"close":1358},"2026-02-27",64.43000030517578,{"date":1360,"close":1361},"2026-03-02",63.5,{"date":1363,"close":1364},"2026-03-03",64.33999633789062,{"date":1366,"close":1367},"2026-03-04",65.12000274658203,{"date":1369,"close":633},"2026-03-05",{"date":1371,"close":1372},"2026-03-06",66.26000213623047,{"date":1374,"close":1375},"2026-03-09",64.6500015258789,{"date":1377,"close":1378},"2026-03-10",62.97999954223633,{"date":1380,"close":1381},"2026-03-11",62.43000030517578,{"date":1383,"close":1384},"2026-03-12",61.18000030517578,{"date":1386,"close":1387},"2026-03-13",60.369998931884766,{"date":1389,"close":1390},"2026-03-16",61.04999923706055,{"date":1392,"close":1393},"2026-03-17",61.31999969482422,{"date":1395,"close":1396},"2026-03-18",60.290000915527344,{"date":1398,"close":1399},"2026-03-19",61.54999923706055,{"date":1401,"close":1402},"2026-03-20",62.06999969482422,{"date":1404,"close":1405},"2026-03-23",61.939998626708984,{"date":1407,"close":1408},"2026-03-24",60.2400016784668,{"date":1410,"close":1411},"2026-03-25",59.790000915527344,{"date":1413,"close":1414},"2026-03-26",60.7599983215332,{"date":1416,"close":1417},"2026-03-27",59.72999954223633,{"date":1419,"close":1349},"2026-03-30",{"date":1421,"close":1422},"2026-03-31",61.349998474121094,{"date":1424,"close":1425},"2026-04-01",61.25,{"date":1427,"close":538},"2026-04-02",{"date":1429,"close":1430},"2026-04-06",62.349998474121094,{"date":1432,"close":1433},"2026-04-07",61.4900016784668,{"date":1435,"close":1436},"2026-04-08",61,{"date":1438,"close":1439},"2026-04-09",59.20000076293945,{"date":1441,"close":1442},"2026-04-10",57.91999816894531,{"date":1444,"close":1445},"2026-04-13",60.529998779296875,{"date":257,"close":556},{"date":1448,"close":1449},"2026-04-15",60.38999938964844,{"date":1451,"close":1445},"2026-04-16",{"date":1453,"close":1454},"2026-04-17",61.29999923706055,{"date":1456,"close":1457},"2026-04-20",60.2599983215332,{"date":1459,"close":1460},"2026-04-21",60.45000076293945,{"date":1462,"close":1463},"2026-04-22",58.810001373291016,{"date":1465,"close":1466},"2026-04-23",55.099998474121094,{"date":217,"close":1468},55.11000061035156,{"date":1470,"close":1471},"2026-04-27",54.630001068115234,{"date":1473,"close":1474},"2026-04-28",55.119998931884766,{"date":1476,"close":1477},"2026-04-29",54.70000076293945,{"date":1479,"close":1480},"2026-04-30",52.900001525878906,{"date":1482,"close":1483},"2026-05-01",52.43000030517578,{"date":1485,"close":1486},"2026-05-04",51.86000061035156,{"date":1488,"close":1489},"2026-05-05",51.869998931884766,{"date":1491,"close":1492},"2026-05-06",51.33000183105469,{"date":1494,"close":1495},"2026-05-07",51.939998626708984,{"date":1497,"close":1498},"2026-05-08",51.68000030517578,{"date":250,"close":1500},49.25,{"date":1502,"close":1503},"2026-05-12",47.72999954223633,{"date":1505,"close":1506},"2026-05-13",45.970001220703125,{"date":1508,"close":1509},"2026-05-14",46.04999923706055,{"date":1511,"close":1512},"2026-05-15",47.130001068115234,{"date":1514,"close":1515},"2026-05-18",51.39500045776367,{"date":1517,"close":1518},"2026-05-19",50.880001068115234,{"date":1520,"close":1521},"2026-05-20",51.29999923706055,{"date":1523,"close":1524},"2026-05-21",52.31999969482422,{"date":1526,"close":1527},"2026-05-22",52.75,{"date":1529,"close":1530},"2026-05-26",51.810001373291016,{"date":1532,"close":1533},"2026-05-27",53.15999984741211,{"date":1535,"close":1536},"2026-05-28",53.849998474121094,{"date":1538,"close":1539},"2026-05-29",55.755001068115234,{"date":1541,"close":1542},"2026-06-01",57.15999984741211,{"date":1544,"close":1545},"2026-06-02",55.13999938964844,{"date":1547,"close":1548},"2026-06-03",53.5099983215332,{"date":1550,"close":1551},"2026-06-04",53.400001525878906,{"date":1553,"close":1554},"2026-06-05",53.209999084472656,{"date":1556,"close":1557},"2026-06-08",52.9900016784668,{"date":1559,"close":1560},"2026-06-09",52.939998626708984,{"date":1562,"close":1530},"2026-06-10",{"date":1564,"close":1565},"2026-06-11",51.18000030517578,{"date":1567,"close":1568},"2026-06-12",52.16999816894531,{"date":75,"close":1570},50.81999969482422,{"date":1572,"close":1573},"2026-06-16",51.04999923706055,{"date":1575,"close":1576},"2026-06-17",48.81999969482422,{"date":1578,"close":1579},"2026-06-18",43.70000076293945,{"date":1581,"close":1582},"2026-06-22",41.83000183105469,{"date":1584,"close":1585},"2026-06-23",40.95000076293945,{"date":1587,"close":1588},"2026-06-24",41.439998626708984,{"date":1590,"close":1591},"2026-06-25",39.150001525878906,{"date":1593,"close":1594},"2026-06-26",40.029998779296875,{"date":1596,"close":1597},"2026-06-29",38.7400016784668,{"date":1599,"close":1600},"2026-06-30",38.72999954223633,{"date":45,"close":1602},41.06999969482422,{"date":1604,"close":1605},"2026-07-02",41.9900016784668,{"date":1607,"close":1608},"2026-07-06",41.369998931884766,{"date":1610,"close":1611},"2026-07-07",43.939998626708984,{"date":1613,"close":1614},"2026-07-08",42.43000030517578,{"date":1616,"close":1617},"2026-07-09",43.400001525878906,{"date":1619,"close":1620},"2026-07-10",42.56999969482422,{"date":1622,"close":1623},"2026-07-13",44.15999984741211,{"date":1625,"close":1626},"2026-07-14",43.029998779296875,{"date":1628,"close":1629},"2026-07-15",43.18000030517578,{"date":215,"close":1631},44.560001373291016,{"count":216,"fetchedAt":1633,"source":210},"2026-07-17T14:07:40.906Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1635},"\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>",1784297260862]