[{"data":1,"prerenderedAt":1610},["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-IBM":25,"$f3inGCTTbR0VpEGuDHh8h9WR6Jo_BGAFCd0SLECeNyMg":26,"ticker-mcap-IBM":127,"ticker-profile-IBM":137,"ticker-earnings-IBM":151,"ticker-congress-IBM":155},{"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":123},{"identity":28,"transactions":33,"sectorSlug":103,"relatedTickers":104},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"51143","INTERNATIONAL BUSINESS MACHINES CORP","Manufacturing","IBM",[34,48,57,61,66,77,84,89,92,96,99],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0002026599-26-000004-0","4","Robinson Anne","Senior Vice President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026599\u002F000202659926000004\u002F0002026599-26-000004-index.htm",5883,16270.578,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"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},"0002026599-26-000004-1",286.725,3254,13016.578,933003.15,"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":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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002026599-26-000004-2",1412,14428.578,{"cik":29,"filedAt":35,"filingId":62,"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":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002026599-26-000004-3",781,13647.578,223932.225,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":56},"2026-06-04T00:00:00.000Z","0001875415-26-000005-0","Fehring Nicolas A.","VP, Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875415\u002F000187541526000005\u002F0001875415-26-000005-index.htm",400,16577.663,"G","2026-06-04","Gift",{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-02-23T00:00:00.000Z","0001837510-26-000003-0","LAMOREAUX NICKLE JACLYN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837510\u002F000183751026000003\u002F0001837510-26-000003-index.htm",1053,"2026-02-21",{"cik":29,"filedAt":78,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":25,"totalValue":88,"transactionCode":54,"transactionDate":83,"intentLabel":55,"signalQuality":56},"0001837510-26-000003-1",256.42,538,137953.96000000002,{"cik":29,"filedAt":78,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001837510-26-000003-2",1738,{"cik":29,"filedAt":78,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":54,"transactionDate":83,"intentLabel":55,"signalQuality":56},"0001837510-26-000003-3",888,227700.96000000002,{"cik":29,"filedAt":78,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001837510-26-000003-4",1600,{"cik":29,"filedAt":78,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":101,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":54,"transactionDate":83,"intentLabel":55,"signalQuality":56},"0001837510-26-000003-5",817,209495.14,"manufacturing",[105,108,111,114,117,120],{"ticker":106,"issuerName":107},"HSY","HERSHEY CO",{"ticker":109,"issuerName":110},"ANET","Arista Networks, Inc.",{"ticker":112,"issuerName":113},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":115,"issuerName":116},"TDG","TransDigm Group INC",{"ticker":118,"issuerName":119},"LEG","LEGGETT & PLATT INC",{"ticker":121,"issuerName":122},"ROK","ROCKWELL AUTOMATION, INC",{"count":124,"fetchedAt":125,"source":126},11,"2026-08-03T00:11:38.951Z","sqlite",{"data":128,"meta":134},{"value":129,"quality":130,"closeDate":131,"ageDays":132,"sharesAsOf":133},211125545809.3921,"fresh","2026-07-30",4,"2026-03-31",{"count":135,"fetchedAt":136,"source":126},1,"2026-08-03T00:11:38.952Z",{"data":138,"meta":150},{"ticker":32,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"Arvind Krishna","Information Technology Services",270300,"1915-09-24","US","NY","Armonk","https:\u002F\u002Fwww.ibm.com",0.665,"212.34-332.46","2026-06-29T18:00:50.244Z",{"count":135,"fetchedAt":136,"source":126},{"data":152,"meta":154},{"ticker":32,"points":153},[],{"count":135,"fetchedAt":136,"source":126},{"data":156,"meta":1608},{"congressTrades":157,"insiderTrades":239,"priceHistory":251,"ticker":32},[158,176,189,199,205,213,223,233],{"amountLabel":159,"amountMax":160,"amountMid":161,"amountMin":162,"assetDescription":163,"assetType":164,"chamber":165,"district":166,"disclosureDate":167,"filingId":168,"ingestedAt":169,"memberName":170,"memberSlug":171,"owner":172,"party":40,"sourceLink":173,"ticker":32,"transactionDate":174,"type":175},"$1,001 - $15,000",15000,8001,1001,"International Business Machines Corp","Stock","house","TX37","2026-07-07","lloyd-doggett|IBM|2026-06-10|Purchase|$1,001 - $15,000|","2026-07-07T20:01:00.922Z","Lloyd Doggett","lloyd-doggett","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034923.pdf","2026-06-10","Purchase",{"amountLabel":177,"amountMax":178,"amountMid":179,"amountMin":180,"assetDescription":163,"assetType":164,"chamber":165,"district":181,"disclosureDate":182,"filingId":183,"ingestedAt":184,"memberName":185,"memberSlug":186,"owner":172,"party":40,"sourceLink":187,"ticker":32,"transactionDate":188,"type":175},"$15,001 - $50,000",50000,32501,15001,"CA31","2026-07-03","gilbert-cisneros|IBM|2026-06-16|Purchase|$15,001 - $50,000|","2026-07-03T18:00:39.199Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16",{"amountLabel":159,"amountMax":160,"amountMid":161,"amountMin":162,"assetDescription":163,"assetType":164,"chamber":165,"district":190,"disclosureDate":191,"filingId":192,"ingestedAt":193,"memberName":194,"memberSlug":195,"owner":172,"party":196,"sourceLink":197,"ticker":32,"transactionDate":188,"type":198},"TN-07","2026-06-17","matt-van-epps|IBM|2026-06-16|Sale|$1,001 - $15,000|","2026-06-17T19:00:53.750Z","Matt Van Epps","matt-van-epps","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034807.pdf","Sale",{"amountLabel":177,"amountMax":178,"amountMid":179,"amountMin":180,"assetDescription":163,"assetType":164,"chamber":165,"district":181,"disclosureDate":200,"filingId":201,"ingestedAt":202,"memberName":185,"memberSlug":186,"owner":172,"party":40,"sourceLink":203,"ticker":32,"transactionDate":204,"type":198},"2026-06-09","gilbert-cisneros|IBM|2026-05-15|Sale|$15,001 - $50,000|","2026-06-12T12:00:42.158Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-15",{"amountLabel":177,"amountMax":178,"amountMid":179,"amountMin":180,"assetDescription":206,"assetType":164,"chamber":165,"district":207,"disclosureDate":200,"filingId":208,"ingestedAt":202,"memberName":209,"memberSlug":210,"owner":172,"party":196,"sourceLink":211,"ticker":32,"transactionDate":212,"type":175},"International Business Machines Corp (1)","FL27","maria-elvira-salazar|IBM|2026-05-21|Purchase|$15,001 - $50,000|","Maria Elvira Salazar","maria-elvira-salazar","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034709.pdf","2026-05-21",{"amountLabel":159,"amountMax":160,"amountMid":161,"amountMin":162,"assetDescription":163,"assetType":164,"chamber":165,"district":214,"disclosureDate":215,"filingId":216,"ingestedAt":217,"memberName":218,"memberSlug":219,"owner":220,"party":40,"sourceLink":221,"ticker":32,"transactionDate":222,"type":198},"NJ05","2026-05-20","josh-gottheimer|IBM|2026-04-24|Sale|$1,001 - $15,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-24",{"amountLabel":159,"amountMax":160,"amountMid":161,"amountMin":162,"assetDescription":163,"assetType":164,"chamber":165,"district":224,"disclosureDate":225,"filingId":226,"ingestedAt":227,"memberName":228,"memberSlug":229,"owner":230,"party":40,"sourceLink":231,"ticker":32,"transactionDate":232,"type":175},"CA17","2026-05-13","ro-khanna|IBM|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T15:31:24.765Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",{"amountLabel":177,"amountMax":178,"amountMid":179,"amountMin":180,"assetDescription":163,"assetType":164,"chamber":165,"district":181,"disclosureDate":234,"filingId":235,"ingestedAt":236,"memberName":185,"memberSlug":186,"owner":172,"party":40,"sourceLink":237,"ticker":32,"transactionDate":238,"type":175},"2026-05-11","gilbert-cisneros|IBM|2026-04-14|Purchase|$15,001 - $50,000|","2026-05-12T10:27:11.243Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14",[240,241,242,243,244,245,246,247,248,249,250],{"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":43,"totalValue":4,"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":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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":25,"totalValue":88,"transactionCode":54,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":54,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":101,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":54,"transactionDate":83},[252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1404,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1460,1463,1465,1468,1470,1473,1476,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1514,1516,1519,1521,1524,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1562,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606],{"date":253,"close":254},"2021-08-06",137.7533416748047,{"date":256,"close":257},"2021-08-13",136.88336181640625,{"date":259,"close":260},"2021-08-20",132.9923553466797,{"date":262,"close":263},"2021-08-27",133.27915954589844,{"date":265,"close":266},"2021-09-03",133.44168090820312,{"date":268,"close":269},"2021-09-10",130.9942626953125,{"date":271,"close":272},"2021-09-17",129.28298950195312,{"date":274,"close":275},"2021-09-24",131.44358825683594,{"date":277,"close":278},"2021-10-01",137.0172119140625,{"date":280,"close":281},"2021-10-08",136.92160034179688,{"date":283,"close":284},"2021-10-15",138.25047302246094,{"date":286,"close":287},"2021-10-22",122.25621032714844,{"date":289,"close":290},"2021-10-29",119.59847259521484,{"date":292,"close":293},"2021-11-05",123.61000061035156,{"date":295,"close":296},"2021-11-12",118.95999908447266,{"date":298,"close":299},"2021-11-19",116.05000305175781,{"date":301,"close":302},"2021-11-26",115.80999755859375,{"date":304,"close":305},"2021-12-03",118.83999633789062,{"date":307,"close":308},"2021-12-10",124.08999633789062,{"date":310,"close":311},"2021-12-17",127.4000015258789,{"date":313,"close":314},"2021-12-23",130.6300048828125,{"date":316,"close":317},"2021-12-31",133.66000366210938,{"date":319,"close":320},"2022-01-07",134.8300018310547,{"date":322,"close":323},"2022-01-14",134.2100067138672,{"date":325,"close":326},"2022-01-21",129.35000610351562,{"date":328,"close":329},"2022-01-28",134.5,{"date":331,"close":332},"2022-02-04",137.14999389648438,{"date":334,"close":335},"2022-02-11",132.69000244140625,{"date":337,"close":338},"2022-02-18",124.3499984741211,{"date":340,"close":341},"2022-02-25",124.18000030517578,{"date":343,"close":344},"2022-03-04",126.62000274658203,{"date":346,"close":347},"2022-03-11",123.95999908447266,{"date":349,"close":350},"2022-03-18",128.75999450683594,{"date":352,"close":353},"2022-03-25",131.35000610351562,{"date":355,"close":356},"2022-04-01",130.14999389648438,{"date":358,"close":359},"2022-04-08",127.7300033569336,{"date":361,"close":362},"2022-04-14",126.55999755859375,{"date":364,"close":365},"2022-04-22",138.25,{"date":367,"close":368},"2022-04-29",132.2100067138672,{"date":370,"close":371},"2022-05-06",137.6699981689453,{"date":373,"close":374},"2022-05-13",133.60000610351562,{"date":376,"close":377},"2022-05-20",128.47999572753906,{"date":379,"close":380},"2022-05-27",139.27000427246094,{"date":382,"close":383},"2022-06-03",141.17999267578125,{"date":385,"close":386},"2022-06-10",136.19000244140625,{"date":388,"close":389},"2022-06-17",135.02000427246094,{"date":391,"close":392},"2022-06-24",142.05999755859375,{"date":394,"close":395},"2022-07-01",141.1199951171875,{"date":397,"close":398},"2022-07-08",140.47000122070312,{"date":400,"close":401},"2022-07-15",139.9199981689453,{"date":403,"close":404},"2022-07-22",128.25,{"date":406,"close":407},"2022-07-29",130.7899932861328,{"date":409,"close":410},"2022-08-05",132.47999572753906,{"date":412,"close":413},"2022-08-12",134.00999450683594,{"date":415,"close":416},"2022-08-19",138.3699951171875,{"date":418,"close":419},"2022-08-26",130.3800048828125,{"date":421,"close":422},"2022-09-02",127.79000091552734,{"date":424,"close":425},"2022-09-09",129.19000244140625,{"date":427,"close":428},"2022-09-16",127.2699966430664,{"date":430,"close":431},"2022-09-23",122.70999908447266,{"date":433,"close":434},"2022-09-30",118.80999755859375,{"date":436,"close":437},"2022-10-07",118.81999969482422,{"date":439,"close":440},"2022-10-14",120.04000091552734,{"date":442,"close":443},"2022-10-21",129.89999389648438,{"date":445,"close":446},"2022-10-28",138.50999450683594,{"date":448,"close":449},"2022-11-04",136.9600067138672,{"date":451,"close":452},"2022-11-11",143.1699981689453,{"date":454,"close":455},"2022-11-18",147.63999938964844,{"date":457,"close":458},"2022-11-25",148.3699951171875,{"date":460,"close":461},"2022-12-02",148.6699981689453,{"date":463,"close":464},"2022-12-09",147.0500030517578,{"date":466,"close":467},"2022-12-16",140.16000366210938,{"date":469,"close":470},"2022-12-23",141.64999389648438,{"date":472,"close":473},"2022-12-30",140.88999938964844,{"date":475,"close":476},"2023-01-06",143.6999969482422,{"date":478,"close":479},"2023-01-13",145.88999938964844,{"date":481,"close":482},"2023-01-20",141.1999969482422,{"date":484,"close":485},"2023-01-27",134.38999938964844,{"date":487,"close":488},"2023-02-03",136.94000244140625,{"date":490,"close":491},"2023-02-10",135.60000610351562,{"date":493,"close":389},"2023-02-17",{"date":495,"close":496},"2023-02-24",130.57000732421875,{"date":498,"close":499},"2023-03-03",129.63999938964844,{"date":501,"close":502},"2023-03-10",125.44999694824219,{"date":504,"close":505},"2023-03-17",123.69000244140625,{"date":507,"close":508},"2023-03-24",125.29000091552734,{"date":510,"close":511},"2023-03-31",131.08999633789062,{"date":513,"close":514},"2023-04-06",130.5,{"date":516,"close":517},"2023-04-14",128.13999938964844,{"date":519,"close":520},"2023-04-21",125.7300033569336,{"date":522,"close":523},"2023-04-28",126.41000366210938,{"date":525,"close":526},"2023-05-05",123.6500015258789,{"date":528,"close":529},"2023-05-12",122.83999633789062,{"date":531,"close":532},"2023-05-19",127.26000213623047,{"date":534,"close":535},"2023-05-26",128.88999938964844,{"date":537,"close":538},"2023-06-02",132.4199981689453,{"date":540,"close":541},"2023-06-09",135.3000030517578,{"date":543,"close":544},"2023-06-16",137.47999572753906,{"date":546,"close":547},"2023-06-23",129.42999267578125,{"date":549,"close":550},"2023-06-30",133.80999755859375,{"date":552,"close":553},"2023-07-07",132.0800018310547,{"date":555,"close":556},"2023-07-14",133.39999389648438,{"date":558,"close":559},"2023-07-21",138.94000244140625,{"date":561,"close":562},"2023-07-28",143.4499969482422,{"date":564,"close":565},"2023-08-04",144.24000549316406,{"date":567,"close":568},"2023-08-11",143.1199951171875,{"date":570,"close":571},"2023-08-18",141.41000366210938,{"date":573,"close":574},"2023-08-25",145.35000610351562,{"date":576,"close":577},"2023-09-01",147.94000244140625,{"date":579,"close":580},"2023-09-08",147.67999267578125,{"date":582,"close":583},"2023-09-15",145.99000549316406,{"date":585,"close":586},"2023-09-22",146.91000366210938,{"date":588,"close":589},"2023-09-29",140.3000030517578,{"date":591,"close":592},"2023-10-06",142.02999877929688,{"date":594,"close":595},"2023-10-13",138.4600067138672,{"date":597,"close":598},"2023-10-20",137.16000366210938,{"date":600,"close":601},"2023-10-27",142.52000427246094,{"date":603,"close":604},"2023-11-03",147.89999389648438,{"date":606,"close":607},"2023-11-10",149.02000427246094,{"date":609,"close":610},"2023-11-17",152.88999938964844,{"date":612,"close":613},"2023-11-24",155.17999267578125,{"date":615,"close":616},"2023-12-01",160.5500030517578,{"date":618,"close":619},"2023-12-08",161.9600067138672,{"date":621,"close":622},"2023-12-15",162.22999572753906,{"date":624,"close":625},"2023-12-22",162.13999938964844,{"date":627,"close":628},"2023-12-29",163.5500030517578,{"date":630,"close":631},"2024-01-05",159.16000366210938,{"date":633,"close":634},"2024-01-12",165.8000030517578,{"date":636,"close":637},"2024-01-19",171.47999572753906,{"date":639,"close":640},"2024-01-26",187.4199981689453,{"date":642,"close":643},"2024-02-02",185.7899932861328,{"date":645,"close":646},"2024-02-09",186.33999633789062,{"date":648,"close":649},"2024-02-16",187.63999938964844,{"date":651,"close":652},"2024-02-23",185.72000122070312,{"date":654,"close":655},"2024-03-01",188.1999969482422,{"date":657,"close":658},"2024-03-08",195.9499969482422,{"date":660,"close":661},"2024-03-15",191.07000732421875,{"date":663,"close":664},"2024-03-22",190.83999633789062,{"date":666,"close":667},"2024-03-28",190.9600067138672,{"date":669,"close":670},"2024-04-05",189.13999938964844,{"date":672,"close":673},"2024-04-12",182.27000427246094,{"date":675,"close":676},"2024-04-19",181.5800018310547,{"date":678,"close":679},"2024-04-26",167.1300048828125,{"date":681,"close":682},"2024-05-03",165.7100067138672,{"date":684,"close":685},"2024-05-10",167.14999389648438,{"date":687,"close":688},"2024-05-17",169.02999877929688,{"date":690,"close":691},"2024-05-24",170.88999938964844,{"date":693,"close":694},"2024-05-31",166.85000610351562,{"date":696,"close":697},"2024-06-07",170.00999450683594,{"date":699,"close":700},"2024-06-14",169.2100067138672,{"date":702,"close":703},"2024-06-21",172.4600067138672,{"date":705,"close":706},"2024-06-28",172.9499969482422,{"date":708,"close":709},"2024-07-05",176.02000427246094,{"date":711,"close":712},"2024-07-12",182.8300018310547,{"date":714,"close":715},"2024-07-19",183.25,{"date":717,"close":718},"2024-07-26",191.75,{"date":720,"close":721},"2024-08-02",189.1199951171875,{"date":723,"close":724},"2024-08-09",191.4499969482422,{"date":726,"close":727},"2024-08-16",193.77999877929688,{"date":729,"close":730},"2024-08-23",196.10000610351562,{"date":732,"close":733},"2024-08-30",202.1300048828125,{"date":735,"close":736},"2024-09-06",200.74000549316406,{"date":738,"close":739},"2024-09-13",214.7899932861328,{"date":741,"close":742},"2024-09-20",217.6999969482422,{"date":744,"close":745},"2024-09-27",220.83999633789062,{"date":747,"close":748},"2024-10-04",226,{"date":750,"close":751},"2024-10-11",233.25999450683594,{"date":753,"close":754},"2024-10-18",232.1999969482422,{"date":756,"close":757},"2024-10-25",214.6699981689453,{"date":759,"close":760},"2024-11-01",208.25,{"date":762,"close":763},"2024-11-08",213.72000122070312,{"date":765,"close":766},"2024-11-15",204.99000549316406,{"date":768,"close":769},"2024-11-22",222.97000122070312,{"date":771,"close":772},"2024-11-29",227.41000366210938,{"date":774,"close":775},"2024-12-06",238.0399932861328,{"date":777,"close":778},"2024-12-13",230.82000732421875,{"date":780,"close":781},"2024-12-20",223.36000061035156,{"date":783,"close":784},"2024-12-27",222.77999877929688,{"date":786,"close":787},"2025-01-03",222.64999389648438,{"date":789,"close":790},"2025-01-10",219.75,{"date":792,"close":793},"2025-01-17",224.7899932861328,{"date":795,"close":796},"2025-01-24",224.8000030517578,{"date":798,"close":799},"2025-01-31",255.6999969482422,{"date":801,"close":802},"2025-02-07",252.33999633789062,{"date":804,"close":805},"2025-02-14",261.2799987792969,{"date":807,"close":808},"2025-02-21",261.4800109863281,{"date":810,"close":811},"2025-02-28",252.44000244140625,{"date":813,"close":814},"2025-03-07",261.5400085449219,{"date":816,"close":817},"2025-03-14",248.35000610351562,{"date":819,"close":820},"2025-03-21",243.8699951171875,{"date":822,"close":823},"2025-03-28",244,{"date":825,"close":826},"2025-04-04",227.47999572753906,{"date":828,"close":829},"2025-04-11",235.47999572753906,{"date":831,"close":832},"2025-04-17",238.80999755859375,{"date":834,"close":835},"2025-04-25",232.41000366210938,{"date":837,"close":838},"2025-05-02",245.5500030517578,{"date":840,"close":841},"2025-05-09",249.1999969482422,{"date":843,"close":844},"2025-05-16",266.760009765625,{"date":846,"close":847},"2025-05-23",258.6300048828125,{"date":849,"close":850},"2025-05-30",259.05999755859375,{"date":852,"close":853},"2025-06-06",268.8699951171875,{"date":855,"close":856},"2025-06-13",277.2200012207031,{"date":858,"close":859},"2025-06-20",280.9700012207031,{"date":861,"close":862},"2025-06-27",289.70001220703125,{"date":864,"close":865},"2025-07-03",291.9700012207031,{"date":867,"close":868},"2025-07-11",283.5899963378906,{"date":870,"close":871},"2025-07-18",285.8699951171875,{"date":873,"close":874},"2025-07-25",259.7200012207031,{"date":876,"close":877},"2025-07-29",262.4100036621094,{"date":879,"close":880},"2025-07-30",260.260009765625,{"date":882,"close":883},"2025-07-31",253.14999389648438,{"date":885,"close":886},"2025-08-01",250.0500030517578,{"date":888,"close":889},"2025-08-04",251.97999572753906,{"date":891,"close":892},"2025-08-05",250.6699981689453,{"date":894,"close":895},"2025-08-06",252.27999877929688,{"date":897,"close":898},"2025-08-07",250.16000366210938,{"date":900,"close":901},"2025-08-08",242.27000427246094,{"date":903,"close":904},"2025-08-11",236.3000030517578,{"date":906,"close":907},"2025-08-12",234.77000427246094,{"date":909,"close":910},"2025-08-13",240.07000732421875,{"date":912,"close":913},"2025-08-14",237.11000061035156,{"date":915,"close":916},"2025-08-15",239.72000122070312,{"date":918,"close":919},"2025-08-18",239.4499969482422,{"date":921,"close":922},"2025-08-19",241.27999877929688,{"date":924,"close":925},"2025-08-20",242.5500030517578,{"date":927,"close":928},"2025-08-21",239.39999389648438,{"date":930,"close":931},"2025-08-22",242.08999633789062,{"date":933,"close":934},"2025-08-25",239.42999267578125,{"date":936,"close":937},"2025-08-26",242.6300048828125,{"date":939,"close":940},"2025-08-27",244.83999633789062,{"date":942,"close":943},"2025-08-28",245.72999572753906,{"date":945,"close":946},"2025-08-29",243.49000549316406,{"date":948,"close":949},"2025-09-02",241.5,{"date":951,"close":952},"2025-09-03",244.10000610351562,{"date":954,"close":955},"2025-09-04",247.17999267578125,{"date":957,"close":958},"2025-09-05",248.52999877929688,{"date":960,"close":961},"2025-09-08",256.0899963378906,{"date":963,"close":964},"2025-09-09",259.1099853515625,{"date":966,"close":967},"2025-09-10",256.8800048828125,{"date":969,"close":970},"2025-09-11",257.010009765625,{"date":972,"close":973},"2025-09-12",253.44000244140625,{"date":975,"close":976},"2025-09-15",256.239990234375,{"date":978,"close":979},"2025-09-16",257.5199890136719,{"date":981,"close":982},"2025-09-17",259.0799865722656,{"date":984,"close":985},"2025-09-18",265,{"date":987,"close":988},"2025-09-19",266.3999938964844,{"date":990,"close":991},"2025-09-22",271.3699951171875,{"date":993,"close":994},"2025-09-23",272.239990234375,{"date":996,"close":997},"2025-09-24",267.5299987792969,{"date":999,"close":1000},"2025-09-25",281.44000244140625,{"date":1002,"close":1003},"2025-09-26",284.30999755859375,{"date":1005,"close":1006},"2025-09-29",279.79998779296875,{"date":1008,"close":1009},"2025-09-30",282.1600036621094,{"date":1011,"close":1012},"2025-10-01",286.489990234375,{"date":1014,"close":1015},"2025-10-02",286.7200012207031,{"date":1017,"close":1018},"2025-10-03",288.3699951171875,{"date":1020,"close":1021},"2025-10-06",289.4200134277344,{"date":1023,"close":1024},"2025-10-07",293.8699951171875,{"date":1026,"close":1027},"2025-10-08",289.4599914550781,{"date":1029,"close":1030},"2025-10-09",288.2300109863281,{"date":1032,"close":1033},"2025-10-10",277.82000732421875,{"date":1035,"close":856},"2025-10-13",{"date":1037,"close":1038},"2025-10-14",276.1499938964844,{"date":1040,"close":1041},"2025-10-15",280.75,{"date":1043,"close":1044},"2025-10-16",275.9700012207031,{"date":1046,"close":1047},"2025-10-17",281.2799987792969,{"date":1049,"close":1050},"2025-10-20",283.6499938964844,{"date":1052,"close":1053},"2025-10-21",282.04998779296875,{"date":1055,"close":1056},"2025-10-22",287.510009765625,{"date":1058,"close":1059},"2025-10-23",285,{"date":1061,"close":1062},"2025-10-24",307.4599914550781,{"date":1064,"close":1065},"2025-10-27",313.0899963378906,{"date":1067,"close":1068},"2025-10-28",312.57000732421875,{"date":1070,"close":1071},"2025-10-29",308.2099914550781,{"date":1073,"close":1074},"2025-10-30",310.05999755859375,{"date":1076,"close":1077},"2025-10-31",307.4100036621094,{"date":1079,"close":1080},"2025-11-03",304.7300109863281,{"date":1082,"close":1083},"2025-11-04",300.8500061035156,{"date":1085,"close":1086},"2025-11-05",306.7699890136719,{"date":1088,"close":1089},"2025-11-06",312.4200134277344,{"date":1091,"close":1092},"2025-11-07",306.3800048828125,{"date":1094,"close":1095},"2025-11-10",309.1300048828125,{"date":1097,"close":1098},"2025-11-11",313.7200012207031,{"date":1100,"close":1101},"2025-11-12",314.9800109863281,{"date":1103,"close":1104},"2025-11-13",304.8599853515625,{"date":1106,"close":1107},"2025-11-14",305.69000244140625,{"date":1109,"close":1110},"2025-11-17",297.1700134277344,{"date":1112,"close":1113},"2025-11-18",289.95001220703125,{"date":1115,"close":1116},"2025-11-19",288.5299987792969,{"date":1118,"close":1119},"2025-11-20",290.3999938964844,{"date":1121,"close":1122},"2025-11-21",297.44000244140625,{"date":1124,"close":1125},"2025-11-24",304.1199951171875,{"date":1127,"close":1128},"2025-11-25",304.4800109863281,{"date":1130,"close":1131},"2025-11-26",303.2099914550781,{"date":1133,"close":1134},"2025-11-28",308.5799865722656,{"date":1136,"close":1137},"2025-12-01",305.6700134277344,{"date":1139,"close":1140},"2025-12-02",301.7799987792969,{"date":1142,"close":1143},"2025-12-03",302.6199951171875,{"date":1145,"close":1146},"2025-12-04",307.989990234375,{"date":1148,"close":1149},"2025-12-05",307.94000244140625,{"date":1151,"close":1152},"2025-12-08",309.17999267578125,{"date":1154,"close":1155},"2025-12-09",310.4800109863281,{"date":1157,"close":1158},"2025-12-10",312.6700134277344,{"date":1160,"close":1161},"2025-12-11",310.739990234375,{"date":1163,"close":1164},"2025-12-12",309.239990234375,{"date":1166,"close":1167},"2025-12-15",308.6600036621094,{"date":1169,"close":1170},"2025-12-16",303.17999267578125,{"date":1172,"close":1173},"2025-12-17",303.32000732421875,{"date":1175,"close":1176},"2025-12-18",300.45001220703125,{"date":1178,"close":1179},"2025-12-19",300.9800109863281,{"date":1181,"close":1182},"2025-12-22",302.7900085449219,{"date":1184,"close":1185},"2025-12-23",303.7799987792969,{"date":1187,"close":1188},"2025-12-24",304.55999755859375,{"date":1190,"close":1191},"2025-12-26",305.0899963378906,{"date":1193,"close":1194},"2025-12-29",305.739990234375,{"date":1196,"close":1197},"2025-12-30",302.04998779296875,{"date":1199,"close":1200},"2025-12-31",296.2099914550781,{"date":1202,"close":1203},"2026-01-02",291.5,{"date":1205,"close":1206},"2026-01-05",294.9700012207031,{"date":1208,"close":1209},"2026-01-06",302.4700012207031,{"date":1211,"close":1212},"2026-01-07",296.7300109863281,{"date":1214,"close":1215},"2026-01-08",302.7200012207031,{"date":1217,"close":1218},"2026-01-09",304.2200012207031,{"date":1220,"close":1221},"2026-01-12",312.17999267578125,{"date":1223,"close":1224},"2026-01-13",303.1600036621094,{"date":1226,"close":1227},"2026-01-14",309.0299987792969,{"date":1229,"close":1230},"2026-01-15",297.95001220703125,{"date":1232,"close":1137},"2026-01-16",{"date":1234,"close":1235},"2026-01-20",291.3500061035156,{"date":1237,"close":1238},"2026-01-21",297.5400085449219,{"date":1240,"close":1241},"2026-01-22",294.6700134277344,{"date":1243,"close":1244},"2026-01-23",292.44000244140625,{"date":1246,"close":1247},"2026-01-26",296.3299865722656,{"date":1249,"close":1250},"2026-01-27",293.8599853515625,{"date":1252,"close":1253},"2026-01-28",294.1600036621094,{"date":1255,"close":1164},"2026-01-29",{"date":1257,"close":1258},"2026-01-30",306.70001220703125,{"date":1260,"close":1261},"2026-02-02",314.7300109863281,{"date":1263,"close":1264},"2026-02-03",294.30999755859375,{"date":1266,"close":1267},"2026-02-04",289.04998779296875,{"date":1269,"close":1270},"2026-02-05",289.8900146484375,{"date":1272,"close":1273},"2026-02-06",298.92999267578125,{"date":1275,"close":1276},"2026-02-09",296.3399963378906,{"date":1278,"close":1279},"2026-02-10",291.760009765625,{"date":1281,"close":1282},"2026-02-11",272.80999755859375,{"date":1284,"close":1285},"2026-02-12",259.5199890136719,{"date":1287,"close":1288},"2026-02-13",262.3800048828125,{"date":1290,"close":1291},"2026-02-17",258.30999755859375,{"date":1293,"close":1294},"2026-02-18",260.7900085449219,{"date":1296,"close":1297},"2026-02-19",256.2799987792969,{"date":1299,"close":1300},"2026-02-20",257.1600036621094,{"date":1302,"close":1303},"2026-02-23",223.35000610351562,{"date":1305,"close":1306},"2026-02-24",229.32000732421875,{"date":1308,"close":1309},"2026-02-25",237.5399932861328,{"date":1311,"close":1312},"2026-02-26",242.00999450683594,{"date":1314,"close":1315},"2026-02-27",240.2100067138672,{"date":1317,"close":1318},"2026-03-02",239.3699951171875,{"date":1320,"close":1321},"2026-03-03",245.27999877929688,{"date":1323,"close":1324},"2026-03-04",250.05999755859375,{"date":1326,"close":1327},"2026-03-05",256.54998779296875,{"date":1329,"close":1330},"2026-03-06",258.8500061035156,{"date":1332,"close":1333},"2026-03-09",253.3300018310547,{"date":1335,"close":1336},"2026-03-10",250.1999969482422,{"date":1338,"close":1339},"2026-03-11",248.8699951171875,{"date":1341,"close":1342},"2026-03-12",247.67999267578125,{"date":1344,"close":1345},"2026-03-13",246.27999877929688,{"date":1347,"close":1348},"2026-03-16",249.25,{"date":1350,"close":1351},"2026-03-17",256.1099853515625,{"date":1353,"close":1354},"2026-03-18",251.60000610351562,{"date":1356,"close":1357},"2026-03-19",250.3699951171875,{"date":1359,"close":1360},"2026-03-20",241.77000427246094,{"date":1362,"close":1363},"2026-03-23",248.44000244140625,{"date":1365,"close":1366},"2026-03-24",240.58999633789062,{"date":1368,"close":1369},"2026-03-25",241.38999938964844,{"date":1371,"close":1372},"2026-03-26",241.6699981689453,{"date":1374,"close":1375},"2026-03-27",236.33999633789062,{"date":1377,"close":1378},"2026-03-30",237.25,{"date":133,"close":1380},242.38999938964844,{"date":1382,"close":1383},"2026-04-01",243.13999938964844,{"date":1385,"close":1386},"2026-04-02",248.16000366210938,{"date":1388,"close":1389},"2026-04-06",246.74000549316406,{"date":1391,"close":1392},"2026-04-07",245.07000732421875,{"date":1394,"close":1395},"2026-04-08",241.74000549316406,{"date":1397,"close":1398},"2026-04-09",237.17999267578125,{"date":1400,"close":1401},"2026-04-10",230.75999450683594,{"date":232,"close":1403},237.82000732421875,{"date":238,"close":1405},240.27000427246094,{"date":1407,"close":1408},"2026-04-15",244.8000030517578,{"date":1410,"close":1411},"2026-04-16",251,{"date":1413,"close":1414},"2026-04-17",253.47000122070312,{"date":1416,"close":1417},"2026-04-20",253.7100067138672,{"date":1419,"close":1420},"2026-04-21",255.67999267578125,{"date":1422,"close":1423},"2026-04-22",251.86000061035156,{"date":1425,"close":1426},"2026-04-23",231.0800018310547,{"date":222,"close":1428},231.97999572753906,{"date":1430,"close":1431},"2026-04-27",228.0500030517578,{"date":1433,"close":1434},"2026-04-28",233.0399932861328,{"date":1436,"close":1437},"2026-04-29",227.10000610351562,{"date":1439,"close":1440},"2026-04-30",230.97999572753906,{"date":1442,"close":754},"2026-05-01",{"date":1444,"close":1445},"2026-05-04",229.47999572753906,{"date":1447,"close":1448},"2026-05-05",229.02999877929688,{"date":1450,"close":1451},"2026-05-06",225.74000549316406,{"date":1453,"close":1454},"2026-05-07",231.30999755859375,{"date":1456,"close":1457},"2026-05-08",229.75999450683594,{"date":234,"close":1459},223.5500030517578,{"date":1461,"close":1462},"2026-05-12",219.22000122070312,{"date":225,"close":1464},214.63999938964844,{"date":1466,"close":1467},"2026-05-14",218.3699951171875,{"date":204,"close":1469},219.3000030517578,{"date":1471,"close":1472},"2026-05-18",222.75,{"date":1474,"close":1475},"2026-05-19",222.3300018310547,{"date":215,"close":1477},225,{"date":212,"close":1479},252.97000122070312,{"date":1481,"close":1482},"2026-05-22",253.83999633789062,{"date":1484,"close":1485},"2026-05-26",250.69000244140625,{"date":1487,"close":1488},"2026-05-27",255.1999969482422,{"date":1490,"close":1491},"2026-05-28",264.2200012207031,{"date":1493,"close":1494},"2026-05-29",297.79998779296875,{"date":1496,"close":1497},"2026-06-01",320.4200134277344,{"date":1499,"close":1500},"2026-06-02",329.2300109863281,{"date":1502,"close":1503},"2026-06-03",305.6300048828125,{"date":75,"close":1505},301.7699890136719,{"date":1507,"close":1508},"2026-06-05",284.8399963378906,{"date":1510,"close":1511},"2026-06-08",280.82000732421875,{"date":200,"close":1513},277.489990234375,{"date":174,"close":1515},272.3599853515625,{"date":1517,"close":1518},"2026-06-11",274.8500061035156,{"date":1520,"close":994},"2026-06-12",{"date":1522,"close":1523},"2026-06-15",268.7099914550781,{"date":188,"close":1525},270.80999755859375,{"date":191,"close":1527},262.3500061035156,{"date":1529,"close":1530},"2026-06-18",249.10000610351562,{"date":1532,"close":1533},"2026-06-22",252.22000122070312,{"date":1535,"close":1536},"2026-06-23",264.94000244140625,{"date":1538,"close":1539},"2026-06-24",262.9599914550781,{"date":1541,"close":1542},"2026-06-25",258.2699890136719,{"date":1544,"close":1545},"2026-06-26",271.6300048828125,{"date":1547,"close":1548},"2026-06-29",278,{"date":1550,"close":1551},"2026-06-30",281.2099914550781,{"date":45,"close":1553},286.25,{"date":1555,"close":1556},"2026-07-02",289.5199890136719,{"date":1558,"close":1559},"2026-07-06",299.5199890136719,{"date":167,"close":1561},306.1300048828125,{"date":1563,"close":1197},"2026-07-08",{"date":1565,"close":1566},"2026-07-09",295.29998779296875,{"date":1568,"close":1569},"2026-07-10",287.55999755859375,{"date":1571,"close":1572},"2026-07-13",290.2300109863281,{"date":1574,"close":1575},"2026-07-14",217.07000732421875,{"date":1577,"close":1578},"2026-07-15",211.1999969482422,{"date":1580,"close":1581},"2026-07-16",219.0500030517578,{"date":1583,"close":1584},"2026-07-17",212.6699981689453,{"date":1586,"close":1587},"2026-07-20",213,{"date":1589,"close":1590},"2026-07-21",210.5,{"date":1592,"close":1593},"2026-07-22",205.77000427246094,{"date":1595,"close":1596},"2026-07-23",206.64999389648438,{"date":1598,"close":1599},"2026-07-27",216.27999877929688,{"date":1601,"close":1602},"2026-07-28",227.5500030517578,{"date":1604,"close":1605},"2026-07-29",226.44000244140625,{"date":131,"close":1607},221.74000549316406,{"count":135,"fetchedAt":1609,"source":126},"2026-08-03T00:11:38.995Z",1785715898866]