[{"data":1,"prerenderedAt":1662},["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-FDS":25,"$faf2JgnmA-iwkIK5j9MJmlRD1tmuvw6VFeWgw3ZXhvdk":26,"ticker-mcap-FDS":215,"ticker-profile-FDS":224,"ticker-earnings-FDS":239,"ticker-congress-FDS":243,"i-lucide:info":1660},{"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":211},{"identity":28,"transactions":33,"sectorSlug":191,"relatedTickers":192},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1013237","FACTSET RESEARCH SYSTEMS INC","Services","FDS",[34,47,56,65,69,76,83,92,98,104,110,115,120,126,131,136,148,158,165,171,178,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-05T00:00:00.000Z","0001628280-26-030690-0","4","Warren Joshua","EVP, Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000217\u002F000162828026030690\u002F0001628280-26-030690-index.htm",2272,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-02-17T00:00:00.000Z","0001628280-26-008561-0","Moskoff Gregory T","MD,Controller and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782865\u002F000162828026008561\u002F0001628280-26-008561-index.htm",11,180.7766,"2024-02-01",{"cik":29,"filedAt":48,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":52,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":46},"0001628280-26-008561-1",474.41,2,178.7766,948.82,"F","2025-02-01","Tax withholding",{"cik":29,"filedAt":48,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001628280-26-008561-2",189.7766,"2025-02-03",{"cik":29,"filedAt":48,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":52,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":62,"transactionDate":75,"intentLabel":64,"signalQuality":46},"0001628280-26-008561-3",254.36,4,185.7766,1017.44,"2026-02-01",{"cik":29,"filedAt":48,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":52,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":62,"transactionDate":82,"intentLabel":64,"signalQuality":46},"0001628280-26-008561-4",222.62,3,182.7766,667.86,"2026-02-03",{"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":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"2026-01-20T00:00:00.000Z","0001628280-26-002733-0","HYLTON LAURIE G","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245652\u002F000162828026002733\u002F0001628280-26-002733-index.htm",439,848,"2026-01-15",{"cik":29,"filedAt":84,"filingId":93,"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":94,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002720-0","ABRAMS ROBIN ANN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282677\u002F000162828026002720\u002F0001628280-26-002720-index.htm",604,15490,{"cik":29,"filedAt":84,"filingId":99,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002716-0","Frank Malcolm","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541806\u002F000162828026002716\u002F0001628280-26-002716-index.htm",713,1592,{"cik":29,"filedAt":84,"filingId":105,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002718-0","SIEGEL LAURIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223626\u002F000162828026002718\u002F0001628280-26-002718-index.htm",626,1663,{"cik":29,"filedAt":84,"filingId":111,"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":112,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":89,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002722-0","Eilam Barak","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966628\u002F000162828026002722\u002F0001628280-26-002722-index.htm",724,{"cik":29,"filedAt":84,"filingId":116,"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":117,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":89,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002724-0","Tejada Maria Teresa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917720\u002F000162828026002724\u002F0001628280-26-002724-index.htm",1415,{"cik":29,"filedAt":84,"filingId":121,"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":122,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002728-0","Wiesel Shlomo Elisha","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969875\u002F000162828026002728\u002F0001628280-26-002728-index.htm",571,1141,{"cik":29,"filedAt":84,"filingId":127,"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":128,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":89,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002726-0","Choy Siew Kai","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814018\u002F000162828026002726\u002F0001628280-26-002726-index.htm",1442,{"cik":29,"filedAt":84,"filingId":132,"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":133,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":124,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":43,"transactionDate":91,"intentLabel":45,"signalQuality":46},"0001628280-26-002731-0","Shavel Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521495\u002F000162828026002731\u002F0001628280-26-002731-index.htm",1587,{"cik":29,"filedAt":137,"filingId":138,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"2026-01-14T00:00:00.000Z","0001628280-26-002058-0",207.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541806\u002F000162828026002058\u002F0001628280-26-002058-index.htm",2572,3451,534667.36,"M","2026-01-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":137,"filingId":149,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":145,"intentLabel":155,"signalQuality":156,"insiderHistory":157},"0001628280-26-002058-1",295.02,1045,2406,308295.89999999997,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":159,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":140,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":154,"transactionDate":145,"intentLabel":155,"signalQuality":156,"insiderHistory":164},"0001628280-26-002058-2",296.17,1527,879,452251.59,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":166,"filingId":167,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":168,"shares":141,"sharesOwnedAfter":169,"totalValue":143,"transactionCode":144,"transactionDate":170,"intentLabel":146,"signalQuality":147},"2026-01-12T00:00:00.000Z","0001628280-26-001839-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223626\u002F000162828026001839\u002F0001628280-26-001839-index.htm",3609,"2026-01-08",{"cik":29,"filedAt":166,"filingId":172,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":168,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":154,"transactionDate":170,"intentLabel":155,"signalQuality":156,"insiderHistory":177},"0001628280-26-001839-1",296.12,1984,1625,587502.08,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":166,"filingId":179,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":168,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":154,"transactionDate":170,"intentLabel":155,"signalQuality":156,"insiderHistory":184},"0001628280-26-001839-2",296.67,588,1037,174441.96000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":186,"filingId":187,"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":94,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":188,"shares":141,"sharesOwnedAfter":189,"totalValue":143,"transactionCode":144,"transactionDate":190,"intentLabel":146,"signalQuality":147},"2026-01-08T00:00:00.000Z","0001628280-26-001409-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282677\u002F000162828026001409\u002F0001628280-26-001409-index.htm",14886,"2026-01-07","services",[193,196,199,202,205,208],{"ticker":194,"issuerName":195},"SE","Sea Ltd",{"ticker":197,"issuerName":198},"APP","AppLovin Corp",{"ticker":200,"issuerName":201},"UBER","Uber Technologies, Inc",{"ticker":203,"issuerName":204},"GOOGL","Alphabet Inc.",{"ticker":206,"issuerName":207},"DASH","DoorDash, Inc.",{"ticker":209,"issuerName":210},"NFLX","NETFLIX INC",{"count":212,"fetchedAt":213,"source":214},22,"2026-08-11T14:10:38.189Z","sqlite",{"data":216,"meta":222},{"value":217,"quality":218,"closeDate":219,"ageDays":220,"sharesAsOf":221},10104881903.500122,"fresh","2026-08-10",1,"2026-06-25",{"count":220,"fetchedAt":223,"source":214},"2026-08-11T14:10:38.190Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"Sanoke Viswanathan","Financial - Data & Stock Exchanges",12598,"1996-06-28","US","CT","Norwalk","https:\u002F\u002Fwww.factset.com",0.715,"185-424.62","2026-07-24T20:01:08.277Z",{"count":220,"fetchedAt":238,"source":214},"2026-08-11T14:10:38.191Z",{"data":240,"meta":242},{"ticker":32,"points":241},[],{"count":220,"fetchedAt":238,"source":214},{"data":244,"meta":1658},{"congressTrades":245,"insiderTrades":275,"priceHistory":298,"ticker":32},[246,264],{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":251,"assetType":252,"chamber":253,"district":254,"disclosureDate":255,"filingId":256,"ingestedAt":257,"memberName":258,"memberSlug":259,"owner":260,"party":40,"sourceLink":261,"ticker":32,"transactionDate":262,"type":263},"$1,001 - $15,000",15000,8001,1001,"FactSet Research Systems Inc","Stock","house","CA31","2026-06-09","gilbert-cisneros|FDS|2026-05-15|Sale|$1,001 - $15,000|","2026-06-11T12:00:28.620Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-15","Sale",{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":251,"assetType":252,"chamber":253,"district":265,"disclosureDate":266,"filingId":267,"ingestedAt":268,"memberName":269,"memberSlug":270,"owner":271,"party":40,"sourceLink":272,"ticker":32,"transactionDate":273,"type":274},"CA17","2026-05-13","ro-khanna|FDS|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T10:31:23.022Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":52,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":48,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":48,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":52,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":62,"transactionDate":75},{"cik":29,"filedAt":48,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":52,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":62,"transactionDate":82},{"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":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":93,"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":94,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":99,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":105,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":111,"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":112,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":89,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":116,"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":117,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":89,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":121,"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":122,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":127,"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":128,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":89,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":132,"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":133,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":124,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":43,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":138,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":137,"filingId":149,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":145},{"cik":29,"filedAt":137,"filingId":159,"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":100,"ownerTitle":87,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":140,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":154,"transactionDate":145},{"cik":29,"filedAt":166,"filingId":167,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":168,"shares":141,"sharesOwnedAfter":169,"totalValue":143,"transactionCode":144,"transactionDate":170},{"cik":29,"filedAt":166,"filingId":172,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":168,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":154,"transactionDate":170},{"cik":29,"filedAt":166,"filingId":179,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":168,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":154,"transactionDate":170},{"cik":29,"filedAt":186,"filingId":187,"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":94,"ownerTitle":87,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":188,"shares":141,"sharesOwnedAfter":189,"totalValue":143,"transactionCode":144,"transactionDate":190},[299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,860,863,866,869,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1235,1238,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656],{"date":300,"close":301},"2021-08-13",368.1199951171875,{"date":303,"close":304},"2021-08-20",368.9800109863281,{"date":306,"close":307},"2021-08-27",376.5799865722656,{"date":309,"close":310},"2021-09-03",385.9100036621094,{"date":312,"close":313},"2021-09-10",384.010009765625,{"date":315,"close":316},"2021-09-17",378.25,{"date":318,"close":319},"2021-09-24",372.7799987792969,{"date":321,"close":322},"2021-10-01",394.1300048828125,{"date":324,"close":325},"2021-10-08",401.1300048828125,{"date":327,"close":328},"2021-10-15",414.8900146484375,{"date":330,"close":331},"2021-10-22",430.9700012207031,{"date":333,"close":334},"2021-10-29",443.8900146484375,{"date":336,"close":337},"2021-11-05",446.8999938964844,{"date":339,"close":340},"2021-11-12",456.6700134277344,{"date":342,"close":343},"2021-11-19",461.20001220703125,{"date":345,"close":346},"2021-11-26",458.489990234375,{"date":348,"close":349},"2021-12-03",466.3800048828125,{"date":351,"close":352},"2021-12-10",466.07000732421875,{"date":354,"close":355},"2021-12-17",473.1199951171875,{"date":357,"close":358},"2021-12-23",479.510009765625,{"date":360,"close":361},"2021-12-31",486.010009765625,{"date":363,"close":364},"2022-01-07",441.8699951171875,{"date":366,"close":367},"2022-01-14",427.1099853515625,{"date":369,"close":370},"2022-01-21",420.1199951171875,{"date":372,"close":373},"2022-01-28",412.1600036621094,{"date":375,"close":376},"2022-02-04",420.2799987792969,{"date":378,"close":379},"2022-02-11",407.05999755859375,{"date":381,"close":382},"2022-02-18",403.010009765625,{"date":384,"close":385},"2022-02-25",406.7300109863281,{"date":387,"close":388},"2022-03-04",413.04998779296875,{"date":390,"close":391},"2022-03-11",407.7900085449219,{"date":393,"close":394},"2022-03-18",439.1499938964844,{"date":396,"close":397},"2022-03-25",414.17999267578125,{"date":399,"close":400},"2022-04-01",429.1199951171875,{"date":402,"close":403},"2022-04-08",441.82000732421875,{"date":405,"close":406},"2022-04-14",420.57000732421875,{"date":408,"close":409},"2022-04-22",427.2300109863281,{"date":411,"close":412},"2022-04-29",403.489990234375,{"date":414,"close":415},"2022-05-06",378.1700134277344,{"date":417,"close":418},"2022-05-13",371.80999755859375,{"date":420,"close":421},"2022-05-20",364.57000732421875,{"date":423,"close":424},"2022-05-27",388.010009765625,{"date":426,"close":427},"2022-06-03",379.32000732421875,{"date":429,"close":430},"2022-06-10",362.94000244140625,{"date":432,"close":433},"2022-06-17",349.3299865722656,{"date":435,"close":436},"2022-06-24",392.5199890136719,{"date":438,"close":439},"2022-07-01",394.20001220703125,{"date":441,"close":442},"2022-07-08",401.6300048828125,{"date":444,"close":445},"2022-07-15",399.9800109863281,{"date":447,"close":448},"2022-07-22",408.0299987792969,{"date":450,"close":451},"2022-07-29",429.67999267578125,{"date":453,"close":454},"2022-08-05",423.30999755859375,{"date":456,"close":457},"2022-08-12",441.07000732421875,{"date":459,"close":460},"2022-08-19",446.3699951171875,{"date":462,"close":463},"2022-08-26",445.1199951171875,{"date":465,"close":466},"2022-09-02",430.44000244140625,{"date":468,"close":469},"2022-09-09",453.3800048828125,{"date":471,"close":472},"2022-09-16",446.0199890136719,{"date":474,"close":475},"2022-09-23",392.6700134277344,{"date":477,"close":478},"2022-09-30",400.1099853515625,{"date":480,"close":481},"2022-10-07",413.69000244140625,{"date":483,"close":484},"2022-10-14",394.5799865722656,{"date":486,"close":487},"2022-10-21",407.0899963378906,{"date":489,"close":490},"2022-10-28",430.3999938964844,{"date":492,"close":493},"2022-11-04",408.45001220703125,{"date":495,"close":496},"2022-11-11",421.239990234375,{"date":498,"close":499},"2022-11-18",437.7699890136719,{"date":501,"close":502},"2022-11-25",455.5799865722656,{"date":504,"close":505},"2022-12-02",471.1499938964844,{"date":507,"close":508},"2022-12-09",449.739990234375,{"date":510,"close":511},"2022-12-16",428.3800048828125,{"date":513,"close":514},"2022-12-23",398.0400085449219,{"date":516,"close":517},"2022-12-30",401.2099914550781,{"date":519,"close":520},"2023-01-06",404.4599914550781,{"date":522,"close":523},"2023-01-13",421.3599853515625,{"date":525,"close":526},"2023-01-20",423.760009765625,{"date":528,"close":529},"2023-01-27",425.44000244140625,{"date":531,"close":532},"2023-02-03",427.55999755859375,{"date":534,"close":535},"2023-02-10",428.30999755859375,{"date":537,"close":538},"2023-02-17",431.2300109863281,{"date":540,"close":541},"2023-02-24",421.3900146484375,{"date":543,"close":544},"2023-03-03",421.20001220703125,{"date":546,"close":547},"2023-03-10",395.6300048828125,{"date":549,"close":550},"2023-03-17",405.80999755859375,{"date":552,"close":553},"2023-03-24",398.8599853515625,{"date":555,"close":556},"2023-03-31",415.0899963378906,{"date":558,"close":559},"2023-04-06",404.7799987792969,{"date":561,"close":562},"2023-04-14",413.9700012207031,{"date":564,"close":565},"2023-04-21",421.4800109863281,{"date":567,"close":568},"2023-04-28",411.69000244140625,{"date":570,"close":571},"2023-05-05",405.8500061035156,{"date":573,"close":574},"2023-05-12",398.3599853515625,{"date":576,"close":577},"2023-05-19",396.19000244140625,{"date":579,"close":580},"2023-05-26",388.44000244140625,{"date":582,"close":583},"2023-06-02",398.80999755859375,{"date":585,"close":586},"2023-06-09",397.5799865722656,{"date":588,"close":589},"2023-06-16",420.9100036621094,{"date":591,"close":592},"2023-06-23",394.04998779296875,{"date":594,"close":595},"2023-06-30",400.6499938964844,{"date":597,"close":598},"2023-07-07",387.57000732421875,{"date":600,"close":601},"2023-07-14",410.7300109863281,{"date":603,"close":604},"2023-07-21",431.94000244140625,{"date":606,"close":607},"2023-07-28",436.510009765625,{"date":609,"close":610},"2023-08-04",422.0899963378906,{"date":612,"close":613},"2023-08-11",423.9800109863281,{"date":615,"close":616},"2023-08-18",429.3999938964844,{"date":618,"close":619},"2023-08-25",429.57000732421875,{"date":621,"close":622},"2023-09-01",435.4800109863281,{"date":624,"close":625},"2023-09-08",429,{"date":627,"close":628},"2023-09-15",427.6700134277344,{"date":630,"close":631},"2023-09-22",435.82000732421875,{"date":633,"close":634},"2023-09-29",437.260009765625,{"date":636,"close":637},"2023-10-06",452.30999755859375,{"date":639,"close":640},"2023-10-13",446.6300048828125,{"date":642,"close":643},"2023-10-20",430.1199951171875,{"date":645,"close":646},"2023-10-27",420.4200134277344,{"date":648,"close":649},"2023-11-03",443.7900085449219,{"date":651,"close":652},"2023-11-10",453.0199890136719,{"date":654,"close":655},"2023-11-17",457.3399963378906,{"date":657,"close":658},"2023-11-24",460.1099853515625,{"date":660,"close":661},"2023-12-01",455.1700134277344,{"date":663,"close":334},"2023-12-08",{"date":665,"close":666},"2023-12-15",456.9599914550781,{"date":668,"close":669},"2023-12-22",469.1300048828125,{"date":671,"close":672},"2023-12-29",477.04998779296875,{"date":674,"close":675},"2024-01-05",456.5799865722656,{"date":677,"close":678},"2024-01-12",466.55999755859375,{"date":680,"close":681},"2024-01-19",463.45001220703125,{"date":683,"close":684},"2024-01-26",470.6700134277344,{"date":686,"close":687},"2024-02-02",486.7699890136719,{"date":689,"close":690},"2024-02-09",477.5899963378906,{"date":692,"close":693},"2024-02-16",458.4200134277344,{"date":695,"close":696},"2024-02-23",463.4700012207031,{"date":698,"close":699},"2024-03-01",461.32000732421875,{"date":701,"close":702},"2024-03-08",466.1199951171875,{"date":704,"close":705},"2024-03-15",475.9599914550781,{"date":707,"close":708},"2024-03-22",447.4599914550781,{"date":710,"close":711},"2024-03-28",454.3900146484375,{"date":713,"close":714},"2024-04-05",433.1700134277344,{"date":716,"close":717},"2024-04-12",426.239990234375,{"date":719,"close":720},"2024-04-19",434.0199890136719,{"date":722,"close":723},"2024-04-26",421.4700012207031,{"date":725,"close":726},"2024-05-03",428.25,{"date":728,"close":729},"2024-05-10",439.1600036621094,{"date":731,"close":732},"2024-05-17",448.8800048828125,{"date":734,"close":735},"2024-05-24",436.0400085449219,{"date":737,"close":738},"2024-05-31",404.260009765625,{"date":740,"close":741},"2024-06-07",409.92999267578125,{"date":743,"close":744},"2024-06-14",401.739990234375,{"date":746,"close":747},"2024-06-21",423.7300109863281,{"date":749,"close":750},"2024-06-28",408.2699890136719,{"date":752,"close":753},"2024-07-05",423.4100036621094,{"date":755,"close":756},"2024-07-12",423.8999938964844,{"date":758,"close":759},"2024-07-19",424.32000732421875,{"date":761,"close":762},"2024-07-26",415.3299865722656,{"date":764,"close":765},"2024-08-02",414.55999755859375,{"date":767,"close":768},"2024-08-09",403.0299987792969,{"date":770,"close":771},"2024-08-16",410.8699951171875,{"date":773,"close":774},"2024-08-23",408.9700012207031,{"date":776,"close":777},"2024-08-30",422.8399963378906,{"date":779,"close":780},"2024-09-06",424.0299987792969,{"date":782,"close":783},"2024-09-13",445.3599853515625,{"date":785,"close":786},"2024-09-20",465.9100036621094,{"date":788,"close":346},"2024-09-27",{"date":790,"close":791},"2024-10-04",457,{"date":793,"close":794},"2024-10-11",456.80999755859375,{"date":796,"close":797},"2024-10-18",471.5299987792969,{"date":799,"close":800},"2024-10-25",454.94000244140625,{"date":802,"close":803},"2024-11-01",458.79998779296875,{"date":805,"close":806},"2024-11-08",477.4599914550781,{"date":808,"close":809},"2024-11-15",483.8999938964844,{"date":811,"close":812},"2024-11-22",487.6199951171875,{"date":814,"close":815},"2024-11-29",490.6700134277344,{"date":817,"close":818},"2024-12-06",479.9700012207031,{"date":820,"close":821},"2024-12-13",488.739990234375,{"date":823,"close":824},"2024-12-20",483.5199890136719,{"date":826,"close":827},"2024-12-27",486.55999755859375,{"date":829,"close":830},"2025-01-03",475.05999755859375,{"date":832,"close":652},"2025-01-10",{"date":834,"close":835},"2025-01-17",462.989990234375,{"date":837,"close":838},"2025-01-24",467.1199951171875,{"date":840,"close":841},"2025-01-31",474.4100036621094,{"date":843,"close":844},"2025-02-07",466.7900085449219,{"date":846,"close":847},"2025-02-14",456.0899963378906,{"date":849,"close":850},"2025-02-21",461.7799987792969,{"date":852,"close":853},"2025-02-28",461.739990234375,{"date":855,"close":856},"2025-03-07",440.7300109863281,{"date":858,"close":859},"2025-03-14",436.8500061035156,{"date":861,"close":862},"2025-03-21",432.8599853515625,{"date":864,"close":865},"2025-03-28",448.760009765625,{"date":867,"close":868},"2025-04-04",416.19000244140625,{"date":870,"close":529},"2025-04-11",{"date":872,"close":873},"2025-04-17",427.04998779296875,{"date":875,"close":876},"2025-04-25",424.4700012207031,{"date":878,"close":879},"2025-05-02",434.55999755859375,{"date":881,"close":882},"2025-05-09",454.6199951171875,{"date":884,"close":885},"2025-05-16",473.32000732421875,{"date":887,"close":888},"2025-05-23",462.79998779296875,{"date":890,"close":891},"2025-05-30",458.260009765625,{"date":893,"close":894},"2025-06-06",432.3500061035156,{"date":896,"close":897},"2025-06-13",419.8999938964844,{"date":899,"close":900},"2025-06-20",422.3399963378906,{"date":902,"close":903},"2025-06-27",441.42999267578125,{"date":905,"close":906},"2025-07-03",447.94000244140625,{"date":908,"close":909},"2025-07-11",446.2099914550781,{"date":911,"close":912},"2025-07-18",432.32000732421875,{"date":914,"close":915},"2025-07-25",419.5400085449219,{"date":917,"close":918},"2025-08-01",391.3299865722656,{"date":920,"close":921},"2025-08-08",382.42999267578125,{"date":923,"close":924},"2025-08-11",377.57000732421875,{"date":926,"close":927},"2025-08-12",370.739990234375,{"date":929,"close":930},"2025-08-13",376.20001220703125,{"date":932,"close":933},"2025-08-14",374.9599914550781,{"date":935,"close":936},"2025-08-15",369.6199951171875,{"date":938,"close":939},"2025-08-18",371.1499938964844,{"date":941,"close":942},"2025-08-19",374.1000061035156,{"date":944,"close":945},"2025-08-20",387.6400146484375,{"date":947,"close":948},"2025-08-21",376.9599914550781,{"date":950,"close":951},"2025-08-22",381.6199951171875,{"date":953,"close":954},"2025-08-25",382.6499938964844,{"date":956,"close":957},"2025-08-26",380,{"date":959,"close":960},"2025-08-27",380.2200012207031,{"date":962,"close":963},"2025-08-28",375.7699890136719,{"date":965,"close":966},"2025-08-29",373.32000732421875,{"date":968,"close":969},"2025-09-02",368.8800048828125,{"date":971,"close":972},"2025-09-03",370.79998779296875,{"date":974,"close":975},"2025-09-04",369.4800109863281,{"date":977,"close":978},"2025-09-05",371.010009765625,{"date":980,"close":981},"2025-09-08",375.3399963378906,{"date":983,"close":984},"2025-09-09",372.8599853515625,{"date":986,"close":987},"2025-09-10",361.760009765625,{"date":989,"close":990},"2025-09-11",370.5,{"date":992,"close":993},"2025-09-12",361.8399963378906,{"date":995,"close":996},"2025-09-15",344.42999267578125,{"date":998,"close":999},"2025-09-16",345.19000244140625,{"date":1001,"close":1002},"2025-09-17",336.0400085449219,{"date":1004,"close":1005},"2025-09-18",301.2300109863281,{"date":1007,"close":1008},"2025-09-19",289.1499938964844,{"date":1010,"close":1011},"2025-09-22",295.6300048828125,{"date":1013,"close":1014},"2025-09-23",288.4100036621094,{"date":1016,"close":1017},"2025-09-24",286.1600036621094,{"date":1019,"close":1020},"2025-09-25",283.8599853515625,{"date":1022,"close":1023},"2025-09-26",289.69000244140625,{"date":1025,"close":1026},"2025-09-29",290.6700134277344,{"date":1028,"close":1029},"2025-09-30",286.489990234375,{"date":1031,"close":1032},"2025-10-01",286.7300109863281,{"date":1034,"close":1035},"2025-10-02",281.8800048828125,{"date":1037,"close":1038},"2025-10-03",282.3299865722656,{"date":1040,"close":1041},"2025-10-06",275.010009765625,{"date":1043,"close":1044},"2025-10-07",276.92999267578125,{"date":1046,"close":1047},"2025-10-08",281.4700012207031,{"date":1049,"close":1050},"2025-10-09",283.0799865722656,{"date":1052,"close":1053},"2025-10-10",283.1300048828125,{"date":1055,"close":1056},"2025-10-13",285.989990234375,{"date":1058,"close":1059},"2025-10-14",285.75,{"date":1061,"close":1062},"2025-10-15",283.95001220703125,{"date":1064,"close":1065},"2025-10-16",278.010009765625,{"date":1067,"close":1068},"2025-10-17",286.6700134277344,{"date":1070,"close":1071},"2025-10-20",290.4100036621094,{"date":1073,"close":1074},"2025-10-21",294.1099853515625,{"date":1076,"close":1077},"2025-10-22",289.9200134277344,{"date":1079,"close":1080},"2025-10-23",286.8399963378906,{"date":1082,"close":1083},"2025-10-24",285.29998779296875,{"date":1085,"close":1086},"2025-10-27",290.3299865722656,{"date":1088,"close":1089},"2025-10-28",288.3999938964844,{"date":1091,"close":1092},"2025-10-29",266.8900146484375,{"date":1094,"close":1095},"2025-10-30",269.0400085449219,{"date":1097,"close":1098},"2025-10-31",266.79998779296875,{"date":1100,"close":1101},"2025-11-03",264.57000732421875,{"date":1103,"close":1104},"2025-11-04",264.5799865722656,{"date":1106,"close":1107},"2025-11-05",261.1400146484375,{"date":1109,"close":1110},"2025-11-06",253.6199951171875,{"date":1112,"close":1113},"2025-11-07",262.6000061035156,{"date":1115,"close":1116},"2025-11-10",265.0899963378906,{"date":1118,"close":1119},"2025-11-11",271.55999755859375,{"date":1121,"close":1122},"2025-11-12",271.8800048828125,{"date":1124,"close":1125},"2025-11-13",277.94000244140625,{"date":1127,"close":1128},"2025-11-14",273.9100036621094,{"date":1130,"close":1131},"2025-11-17",273.6499938964844,{"date":1133,"close":1134},"2025-11-18",272.1099853515625,{"date":1136,"close":1137},"2025-11-19",267.0199890136719,{"date":1139,"close":1140},"2025-11-20",273.04998779296875,{"date":1142,"close":1143},"2025-11-21",277.0199890136719,{"date":1145,"close":1146},"2025-11-24",271.760009765625,{"date":1148,"close":1149},"2025-11-25",278.7300109863281,{"date":1151,"close":1152},"2025-11-26",277.4100036621094,{"date":1154,"close":1155},"2025-11-28",277.2699890136719,{"date":1157,"close":1158},"2025-12-01",277.1300048828125,{"date":1160,"close":1161},"2025-12-02",278.2799987792969,{"date":1163,"close":1164},"2025-12-03",279.1499938964844,{"date":1166,"close":1167},"2025-12-04",278.9200134277344,{"date":1169,"close":1170},"2025-12-05",290.6300048828125,{"date":1172,"close":1173},"2025-12-08",286.8900146484375,{"date":1175,"close":1176},"2025-12-09",287.55999755859375,{"date":1178,"close":1179},"2025-12-10",288.20001220703125,{"date":1181,"close":1182},"2025-12-11",291.54998779296875,{"date":1184,"close":1185},"2025-12-12",292.4700012207031,{"date":1187,"close":1188},"2025-12-15",292.0299987792969,{"date":1190,"close":1191},"2025-12-16",293,{"date":1193,"close":1194},"2025-12-17",296.1300048828125,{"date":1196,"close":1197},"2025-12-18",273.3900146484375,{"date":1199,"close":1200},"2025-12-19",288.5400085449219,{"date":1202,"close":1203},"2025-12-22",290.94000244140625,{"date":1205,"close":1206},"2025-12-23",290.8800048828125,{"date":1208,"close":1209},"2025-12-24",290.0899963378906,{"date":1211,"close":1212},"2025-12-26",292.1300048828125,{"date":1214,"close":1215},"2025-12-29",293.42999267578125,{"date":1217,"close":1218},"2025-12-30",291.3999938964844,{"date":1220,"close":1221},"2025-12-31",290.19000244140625,{"date":1223,"close":1224},"2026-01-02",284.8999938964844,{"date":1226,"close":1227},"2026-01-05",286.3599853515625,{"date":1229,"close":1230},"2026-01-06",292.7900085449219,{"date":190,"close":1232},292.95001220703125,{"date":170,"close":1234},294.1700134277344,{"date":1236,"close":1237},"2026-01-09",294.45001220703125,{"date":145,"close":1239},296.9200134277344,{"date":1241,"close":1242},"2026-01-13",291.7699890136719,{"date":1244,"close":1245},"2026-01-14",295.2699890136719,{"date":91,"close":1247},289.67999267578125,{"date":1249,"close":1250},"2026-01-16",288.6000061035156,{"date":1252,"close":1253},"2026-01-20",277.04998779296875,{"date":1255,"close":1256},"2026-01-21",284.1300048828125,{"date":1258,"close":1259},"2026-01-22",288.7900085449219,{"date":1261,"close":1262},"2026-01-23",286.67999267578125,{"date":1264,"close":1265},"2026-01-26",286.3299865722656,{"date":1267,"close":1268},"2026-01-27",268.6600036621094,{"date":1270,"close":1271},"2026-01-28",269.8599853515625,{"date":1273,"close":1274},"2026-01-29",252.7899932861328,{"date":1276,"close":1277},"2026-01-30",254.36000061035156,{"date":1279,"close":1280},"2026-02-02",248.75999450683594,{"date":82,"close":1282},222.6199951171875,{"date":1284,"close":1285},"2026-02-04",225.42999267578125,{"date":1287,"close":1288},"2026-02-05",209.17999267578125,{"date":1290,"close":1291},"2026-02-06",207.32000732421875,{"date":1293,"close":1294},"2026-02-09",203.22000122070312,{"date":1296,"close":1297},"2026-02-10",204.80999755859375,{"date":1299,"close":1300},"2026-02-11",193.75999450683594,{"date":1302,"close":1303},"2026-02-12",201.9499969482422,{"date":1305,"close":1306},"2026-02-13",205.7899932861328,{"date":1308,"close":1309},"2026-02-17",190.05999755859375,{"date":1311,"close":1312},"2026-02-18",197.9199981689453,{"date":1314,"close":1315},"2026-02-19",198.8800048828125,{"date":1317,"close":1318},"2026-02-20",195.0500030517578,{"date":1320,"close":1321},"2026-02-23",190.25999450683594,{"date":1323,"close":1324},"2026-02-24",201.49000549316406,{"date":1326,"close":1327},"2026-02-25",206.6199951171875,{"date":1329,"close":1330},"2026-02-26",214.27000427246094,{"date":1332,"close":1333},"2026-02-27",216.80999755859375,{"date":1335,"close":1336},"2026-03-02",219.94000244140625,{"date":1338,"close":1339},"2026-03-03",222.8699951171875,{"date":1341,"close":1342},"2026-03-04",225.39999389648438,{"date":1344,"close":1345},"2026-03-05",224.9199981689453,{"date":1347,"close":1348},"2026-03-06",225.8699951171875,{"date":1350,"close":1351},"2026-03-09",221.0399932861328,{"date":1353,"close":1354},"2026-03-10",212.00999450683594,{"date":1356,"close":1357},"2026-03-11",205.5399932861328,{"date":1359,"close":1360},"2026-03-12",203.60000610351562,{"date":1362,"close":1363},"2026-03-13",205.64999389648438,{"date":1365,"close":1366},"2026-03-16",207.4600067138672,{"date":1368,"close":1369},"2026-03-17",209,{"date":1371,"close":1372},"2026-03-18",207.82000732421875,{"date":1374,"close":1375},"2026-03-19",208.83999633789062,{"date":1377,"close":1378},"2026-03-20",209.27000427246094,{"date":1380,"close":1381},"2026-03-23",208.47000122070312,{"date":1383,"close":1384},"2026-03-24",197.39999389648438,{"date":1386,"close":1387},"2026-03-25",193.8800048828125,{"date":1389,"close":1390},"2026-03-26",196.27000427246094,{"date":1392,"close":1393},"2026-03-27",198.3300018310547,{"date":1395,"close":1396},"2026-03-30",204.5500030517578,{"date":1398,"close":1399},"2026-03-31",216.99000549316406,{"date":1401,"close":1402},"2026-04-01",224.86000061035156,{"date":1404,"close":1405},"2026-04-02",227.67999267578125,{"date":1407,"close":1408},"2026-04-06",230.94000244140625,{"date":1410,"close":1411},"2026-04-07",227.60000610351562,{"date":1413,"close":1414},"2026-04-08",222.97000122070312,{"date":1416,"close":1417},"2026-04-09",213.52000427246094,{"date":1419,"close":1420},"2026-04-10",211.60000610351562,{"date":273,"close":1422},226.4199981689453,{"date":1424,"close":1425},"2026-04-14",223.5500030517578,{"date":1427,"close":1428},"2026-04-15",230.75,{"date":1430,"close":1431},"2026-04-16",231.85000610351562,{"date":1433,"close":1434},"2026-04-17",232.72999572753906,{"date":1436,"close":1437},"2026-04-20",235.8800048828125,{"date":1439,"close":1440},"2026-04-21",240.32000732421875,{"date":1442,"close":1443},"2026-04-22",242.72000122070312,{"date":1445,"close":1446},"2026-04-23",228.0800018310547,{"date":1448,"close":1449},"2026-04-24",224.1199951171875,{"date":1451,"close":1452},"2026-04-27",225.3300018310547,{"date":1454,"close":1455},"2026-04-28",229.55999755859375,{"date":1457,"close":1458},"2026-04-29",232.32000732421875,{"date":1460,"close":1461},"2026-04-30",227.5800018310547,{"date":44,"close":1461},{"date":1464,"close":1465},"2026-05-04",224.44000244140625,{"date":1467,"close":1468},"2026-05-05",219.4199981689453,{"date":1470,"close":1471},"2026-05-06",211.7899932861328,{"date":1473,"close":1474},"2026-05-07",223.97999572753906,{"date":1476,"close":1477},"2026-05-08",223.61000061035156,{"date":1479,"close":1480},"2026-05-11",219.19000244140625,{"date":1482,"close":1483},"2026-05-12",215.9199981689453,{"date":266,"close":1485},201.8699951171875,{"date":1487,"close":1488},"2026-05-14",199.86000061035156,{"date":262,"close":1490},212.5800018310547,{"date":1492,"close":1493},"2026-05-18",224.35000610351562,{"date":1495,"close":1496},"2026-05-19",221.92999267578125,{"date":1498,"close":1499},"2026-05-20",223.67999267578125,{"date":1501,"close":1502},"2026-05-21",225.00999450683594,{"date":1504,"close":1505},"2026-05-22",232,{"date":1507,"close":1508},"2026-05-26",230.9199981689453,{"date":1510,"close":1511},"2026-05-27",235.72999572753906,{"date":1513,"close":1514},"2026-05-28",238.89999389648438,{"date":1516,"close":1517},"2026-05-29",245.47000122070312,{"date":1519,"close":1520},"2026-06-01",270.8500061035156,{"date":1522,"close":1523},"2026-06-02",255.82000732421875,{"date":1525,"close":1526},"2026-06-03",253.44000244140625,{"date":1528,"close":1529},"2026-06-04",255.02000427246094,{"date":1531,"close":1532},"2026-06-05",255.6199951171875,{"date":1534,"close":1535},"2026-06-08",246.3800048828125,{"date":255,"close":1537},246.07000732421875,{"date":1539,"close":1540},"2026-06-10",249.0800018310547,{"date":1542,"close":1543},"2026-06-11",236.63999938964844,{"date":1545,"close":1546},"2026-06-12",241.16000366210938,{"date":1548,"close":1549},"2026-06-15",235.86000061035156,{"date":1551,"close":1552},"2026-06-16",237.55999755859375,{"date":1554,"close":1555},"2026-06-17",228.3000030517578,{"date":1557,"close":1558},"2026-06-18",221.2899932861328,{"date":1560,"close":1561},"2026-06-22",218.6199951171875,{"date":1563,"close":1564},"2026-06-23",218.14999389648438,{"date":1566,"close":1567},"2026-06-24",216.4499969482422,{"date":221,"close":1375},{"date":1570,"close":1571},"2026-06-26",231.74000549316406,{"date":1573,"close":1574},"2026-06-29",233.6199951171875,{"date":1576,"close":1577},"2026-06-30",230.0800018310547,{"date":1579,"close":1580},"2026-07-01",245.5500030517578,{"date":1582,"close":1583},"2026-07-02",250.08999633789062,{"date":1585,"close":1586},"2026-07-06",252.1999969482422,{"date":1588,"close":1589},"2026-07-07",258.29998779296875,{"date":1591,"close":1592},"2026-07-08",247.82000732421875,{"date":1594,"close":1595},"2026-07-09",241.89999389648438,{"date":1597,"close":1598},"2026-07-10",247.11000061035156,{"date":1600,"close":1601},"2026-07-13",263.1099853515625,{"date":1603,"close":1604},"2026-07-14",252.61000061035156,{"date":1606,"close":1607},"2026-07-15",251.19000244140625,{"date":1609,"close":1610},"2026-07-16",262.4599914550781,{"date":1612,"close":1613},"2026-07-17",258.0899963378906,{"date":1615,"close":1616},"2026-07-20",255.7899932861328,{"date":1618,"close":1619},"2026-07-21",246.9499969482422,{"date":1621,"close":1622},"2026-07-22",245.2100067138672,{"date":1624,"close":1625},"2026-07-23",243.9600067138672,{"date":1627,"close":1628},"2026-07-27",265.8999938964844,{"date":1630,"close":1631},"2026-07-28",283.8699951171875,{"date":1633,"close":1634},"2026-07-29",282.0400085449219,{"date":1636,"close":1637},"2026-07-30",263.0299987792969,{"date":1639,"close":1640},"2026-07-31",263.20001220703125,{"date":1642,"close":1643},"2026-08-03",269.67999267578125,{"date":1645,"close":1646},"2026-08-04",274.489990234375,{"date":1648,"close":1649},"2026-08-05",278.0299987792969,{"date":1651,"close":1652},"2026-08-06",274.5799865722656,{"date":1654,"close":1655},"2026-08-07",285.57000732421875,{"date":219,"close":1657},284.1199951171875,{"count":220,"fetchedAt":1659,"source":214},"2026-08-11T14:10:38.232Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1661},"\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>",1786457438119]