[{"data":1,"prerenderedAt":1671},["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-IT":25,"$fzMnkfe6WrH3dhKJXZ8HfRNNi3Il8V64ArKZuELizqKk":49,"ticker-mcap-IT":231,"ticker-profile-IT":240,"ticker-earnings-IT":254,"ticker-congress-IT":258},{"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,{"history":26,"mentions":28,"mentions24hAgo":42,"name":45,"rank":46,"ticker":47,"topFilterLabel":48},[27,28,29,30,5,31,32,32,32,33,34,35,36,37,38,30,39,40,41,41,40,42,43,42,42,44,28,28,28],16,14,18,19,27,22,25,32,30,29,26,21,11,7,6,9,8,10,"Gartner",34,"IT","r\u002FWallStreetBets",{"data":50,"meta":228},{"identity":51,"transactions":55,"sectorSlug":208,"relatedTickers":209},{"cik":52,"issuerName":53,"sector":54,"ticker":47,"priceFailureCount":4},"749251","GARTNER INC","Services",[56,71,77,83,88,94,100,112,119,127,134,145,153,159,165,172,178,182,186,191,195,199,204],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-07-06T00:00:00.000Z","0000749251-26-000235-0","4",null,"GUTIERREZ JOSE M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257702\u002F000074925126000235\u002F0000749251-26-000235-index.htm",112,2951,"J","2026-07-01","Other","non-discretionary",{"cik":52,"filedAt":57,"filingId":72,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":73,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000749251-26-000232-0","FERGUSON DIANA SUE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275975\u002F000074925126000232\u002F0000749251-26-000232-index.htm",201,2807,{"cik":52,"filedAt":57,"filingId":78,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":79,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000749251-26-000236-0","PAGLIUCA STEPHEN G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240386\u002F000074925126000236\u002F0000749251-26-000236-index.htm",187,112602,{"cik":52,"filedAt":57,"filingId":84,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":85,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":86,"shares":81,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000749251-26-000230-0","CESAN RAUL E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1023201\u002F000074925126000230\u002F0000749251-26-000230-index.htm",54083,{"cik":52,"filedAt":57,"filingId":89,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":90,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000749251-26-000233-0","FUCHS ANNE SUTHERLAND","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246335\u002F000074925126000233\u002F0000749251-26-000233-index.htm",100,8957,{"cik":52,"filedAt":57,"filingId":95,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":96,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000749251-26-000234-0","GRABE WILLIAM O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185567\u002F000074925126000234\u002F0000749251-26-000234-index.htm",182,1224,{"cik":52,"filedAt":101,"filingId":102,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":103,"ownerTitle":104,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":111},"2026-07-01T00:00:00.000Z","0000749251-26-000214-0","Rinello John J","EVP, Global Business Sales","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053986\u002F000074925126000214\u002F0000749251-26-000214-index.htm",71,3746,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":52,"filedAt":101,"filingId":113,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":103,"ownerTitle":104,"ownershipType":63,"pricePerShare":114,"rawFilingUrl":105,"shares":32,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":109,"intentLabel":118,"signalQuality":70},"0000749251-26-000214-1",129.62,3724,2851.6400000000003,"F","Tax withholding",{"cik":52,"filedAt":120,"filingId":121,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":122,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":108,"transactionDate":126,"intentLabel":110,"signalQuality":111},"2026-06-10T00:00:00.000Z","0000749251-26-000212-0","Serra Eileen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721344\u002F000074925126000212\u002F0000749251-26-000212-index.htm",1744,4076,"2026-06-08",{"cik":52,"filedAt":128,"filingId":129,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":122,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":108,"transactionDate":133,"intentLabel":110,"signalQuality":111},"2026-06-03T00:00:00.000Z","0000749251-26-000210-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721344\u002F000074925126000210\u002F0000749251-26-000210-index.htm",705,2332,"2026-06-01",{"cik":52,"filedAt":135,"filingId":136,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":137,"ownerTitle":138,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70},"2026-06-02T00:00:00.000Z","0000749251-26-000204-0","van Ham Dick","EVP, Global Technology Sales",154.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054503\u002F000074925126000204\u002F0000749251-26-000204-index.htm",38,902,5855.42,"2026-05-29",{"cik":52,"filedAt":135,"filingId":146,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":147,"ownerTitle":148,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70},"0000749251-26-000206-0","Rupani Altaf","EVP, Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998915\u002F000074925126000206\u002F0000749251-26-000206-index.htm",23,1180,3544.07,{"cik":52,"filedAt":135,"filingId":154,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":155,"ownerTitle":156,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":157,"shares":141,"sharesOwnedAfter":158,"totalValue":143,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70},"0000749251-26-000202-0","HALL EUGENE A","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198849\u002F000074925126000202\u002F0000749251-26-000202-index.htm",1188197,{"cik":52,"filedAt":135,"filingId":160,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":161,"ownerTitle":162,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":163,"shares":141,"sharesOwnedAfter":164,"totalValue":143,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70},"0000749251-26-000208-0","Kranich Robin B","EVP & CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1308381\u002F000074925126000208\u002F0000749251-26-000208-index.htm",23636,{"cik":52,"filedAt":135,"filingId":166,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":167,"ownerTitle":168,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":169,"shares":32,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":67,"transactionDate":144,"intentLabel":69,"signalQuality":70},"0000749251-26-000203-0","Safian Craig","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610073\u002F000074925126000203\u002F0000749251-26-000203-index.htm",83072,3389.98,{"cik":52,"filedAt":173,"filingId":174,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":90,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"2026-06-01T00:00:00.000Z","0000749251-26-000184-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246335\u002F000074925126000184\u002F0000749251-26-000184-index.htm",551,8857,{"cik":52,"filedAt":173,"filingId":179,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":180,"shares":176,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000188-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257702\u002F000074925126000188\u002F0000749251-26-000188-index.htm",2839,{"cik":52,"filedAt":173,"filingId":183,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":85,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":184,"shares":176,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000194-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1023201\u002F000074925126000194\u002F0000749251-26-000194-index.htm",53896,{"cik":52,"filedAt":173,"filingId":187,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":188,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000189-0","Rus Daniela L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966644\u002F000074925126000189\u002F0000749251-26-000189-index.htm",507,{"cik":52,"filedAt":173,"filingId":192,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":193,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":194,"shares":190,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000185-0","Bousa Edward Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452605\u002F000074925126000185\u002F0000749251-26-000185-index.htm",{"cik":52,"filedAt":173,"filingId":196,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":79,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":197,"shares":176,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000192-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240386\u002F000074925126000192\u002F0000749251-26-000192-index.htm",112415,{"cik":52,"filedAt":173,"filingId":200,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":201,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":202,"shares":176,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000187-0","DYKSTRA KAREN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198848\u002F000074925126000187\u002F0000749251-26-000187-index.htm",17551,{"cik":52,"filedAt":173,"filingId":205,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":96,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":206,"shares":176,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":108,"transactionDate":144,"intentLabel":110,"signalQuality":111},"0000749251-26-000191-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185567\u002F000074925126000191\u002F0000749251-26-000191-index.htm",1042,"services",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"APP","AppLovin Corp",{"ticker":214,"issuerName":215},"SE","Sea Ltd",{"ticker":217,"issuerName":218},"UBER","Uber Technologies, Inc",{"ticker":220,"issuerName":221},"DASH","DoorDash, Inc.",{"ticker":223,"issuerName":224},"NFLX","NETFLIX INC",{"ticker":226,"issuerName":227},"GOOGL","Alphabet Inc.",{"count":150,"fetchedAt":229,"source":230},"2026-07-21T14:04:49.896Z","sqlite",{"data":232,"meta":238},{"value":233,"quality":234,"closeDate":235,"ageDays":236,"sharesAsOf":237},9444233298.88324,"fresh","2026-07-20",1,"2026-05-01",{"count":236,"fetchedAt":239,"source":230},"2026-07-21T14:04:49.897Z",{"data":241,"meta":253},{"ticker":47,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":60,"marketCap":60,"beta":250,"range52w":251,"fetchedAt":252},"Eugene A. Hall","Consulting Services",20244,"1993-10-05","US","CT","Stamford","https:\u002F\u002Fwww.gartner.com",0.963,"124.25-360.49","2026-07-18T21:02:36.794Z",{"count":236,"fetchedAt":239,"source":230},{"data":255,"meta":257},{"ticker":47,"points":256},[],{"count":236,"fetchedAt":239,"source":230},{"data":259,"meta":1669},{"congressTrades":260,"insiderTrades":278,"priceHistory":302,"ticker":47},[261],{"amountLabel":262,"amountMax":263,"amountMid":264,"amountMin":265,"assetDescription":266,"assetType":267,"chamber":268,"district":269,"disclosureDate":270,"filingId":271,"ingestedAt":272,"memberName":273,"memberSlug":274,"owner":69,"party":63,"sourceLink":275,"ticker":47,"transactionDate":276,"type":277},"$1,001 - $15,000",15000,8001,1001,"Gartner Inc","Stock","house","CA31","2026-05-11","gilbert-cisneros|IT|2026-04-14|Sale|$1,001 - $15,000|","2026-05-13T02:29:08.170Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14","Sale",[279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":57,"filingId":72,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":73,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":57,"filingId":78,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":79,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":57,"filingId":84,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":85,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":86,"shares":81,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":57,"filingId":89,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":90,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":57,"filingId":95,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":96,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":52,"filedAt":101,"filingId":102,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":103,"ownerTitle":104,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":52,"filedAt":101,"filingId":113,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":103,"ownerTitle":104,"ownershipType":63,"pricePerShare":114,"rawFilingUrl":105,"shares":32,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":109},{"cik":52,"filedAt":120,"filingId":121,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":122,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":108,"transactionDate":126},{"cik":52,"filedAt":128,"filingId":129,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":122,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":108,"transactionDate":133},{"cik":52,"filedAt":135,"filingId":136,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":137,"ownerTitle":138,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":67,"transactionDate":144},{"cik":52,"filedAt":135,"filingId":146,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":147,"ownerTitle":148,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":67,"transactionDate":144},{"cik":52,"filedAt":135,"filingId":154,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":155,"ownerTitle":156,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":157,"shares":141,"sharesOwnedAfter":158,"totalValue":143,"transactionCode":67,"transactionDate":144},{"cik":52,"filedAt":135,"filingId":160,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":161,"ownerTitle":162,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":163,"shares":141,"sharesOwnedAfter":164,"totalValue":143,"transactionCode":67,"transactionDate":144},{"cik":52,"filedAt":135,"filingId":166,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":167,"ownerTitle":168,"ownershipType":63,"pricePerShare":139,"rawFilingUrl":169,"shares":32,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":67,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":174,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":90,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":179,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":180,"shares":176,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":183,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":85,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":184,"shares":176,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":187,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":188,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":192,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":193,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":194,"shares":190,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":196,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":79,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":197,"shares":176,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":200,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":201,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":202,"shares":176,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":108,"transactionDate":144},{"cik":52,"filedAt":173,"filingId":205,"formType":59,"originalSubmissionDate":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":60,"issuerName":53,"issuerTicker":47,"ownerName":96,"ownerTitle":62,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":206,"shares":176,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":108,"transactionDate":144},[303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1575,1578,1581,1584,1587,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1633,1635,1638,1641,1644,1647,1650,1653,1656,1659,1661,1664,1667],{"date":304,"close":305},"2021-07-23",260.6099853515625,{"date":307,"close":308},"2021-07-30",264.7300109863281,{"date":310,"close":311},"2021-08-06",292.8800048828125,{"date":313,"close":314},"2021-08-13",304.8699951171875,{"date":316,"close":317},"2021-08-20",302.3999938964844,{"date":319,"close":320},"2021-08-27",307.79998779296875,{"date":322,"close":323},"2021-09-03",313.3500061035156,{"date":325,"close":326},"2021-09-10",313.6600036621094,{"date":328,"close":329},"2021-09-17",310.3299865722656,{"date":331,"close":332},"2021-09-24",324.69000244140625,{"date":334,"close":335},"2021-10-01",306.20001220703125,{"date":337,"close":338},"2021-10-08",304.1000061035156,{"date":340,"close":341},"2021-10-15",311.2799987792969,{"date":343,"close":344},"2021-10-22",324.510009765625,{"date":346,"close":347},"2021-10-29",331.9100036621094,{"date":349,"close":350},"2021-11-05",331.4599914550781,{"date":352,"close":353},"2021-11-12",332.0400085449219,{"date":355,"close":356},"2021-11-19",334.54998779296875,{"date":358,"close":359},"2021-11-26",321.2200012207031,{"date":361,"close":362},"2021-12-03",309.3999938964844,{"date":364,"close":365},"2021-12-10",321.989990234375,{"date":367,"close":368},"2021-12-17",320.07000732421875,{"date":370,"close":371},"2021-12-23",325.5299987792969,{"date":373,"close":374},"2021-12-31",334.32000732421875,{"date":376,"close":377},"2022-01-07",299.3900146484375,{"date":379,"close":380},"2022-01-14",286.010009765625,{"date":382,"close":383},"2022-01-21",275.0799865722656,{"date":385,"close":386},"2022-01-28",287.6000061035156,{"date":388,"close":389},"2022-02-04",294.6400146484375,{"date":391,"close":392},"2022-02-11",288.75,{"date":394,"close":395},"2022-02-18",288.2300109863281,{"date":397,"close":398},"2022-02-25",286.5400085449219,{"date":400,"close":401},"2022-03-04",269.8399963378906,{"date":403,"close":404},"2022-03-11",279.8299865722656,{"date":406,"close":407},"2022-03-18",298.3500061035156,{"date":409,"close":410},"2022-03-25",295.4200134277344,{"date":412,"close":413},"2022-04-01",299.4599914550781,{"date":415,"close":416},"2022-04-08",299.67999267578125,{"date":418,"close":419},"2022-04-14",298.1000061035156,{"date":421,"close":422},"2022-04-22",293.3299865722656,{"date":424,"close":425},"2022-04-29",290.54998779296875,{"date":427,"close":428},"2022-05-06",252.80999755859375,{"date":430,"close":431},"2022-05-13",255.52000427246094,{"date":433,"close":434},"2022-05-20",250.0399932861328,{"date":436,"close":437},"2022-05-27",266.5899963378906,{"date":439,"close":440},"2022-06-03",266.7900085449219,{"date":442,"close":443},"2022-06-10",247.63999938964844,{"date":445,"close":446},"2022-06-17",230.3300018310547,{"date":448,"close":449},"2022-06-24",251.2899932861328,{"date":451,"close":452},"2022-07-01",244.27999877929688,{"date":454,"close":455},"2022-07-08",242.6300048828125,{"date":457,"close":458},"2022-07-15",240.69000244140625,{"date":460,"close":461},"2022-07-22",253.74000549316406,{"date":463,"close":464},"2022-07-29",265.4800109863281,{"date":466,"close":467},"2022-08-05",295.44000244140625,{"date":469,"close":470},"2022-08-12",307.989990234375,{"date":472,"close":473},"2022-08-19",307.9800109863281,{"date":475,"close":476},"2022-08-26",294.95001220703125,{"date":478,"close":479},"2022-09-02",288.9200134277344,{"date":481,"close":482},"2022-09-09",306.1400146484375,{"date":484,"close":485},"2022-09-16",300.0799865722656,{"date":487,"close":488},"2022-09-23",276.05999755859375,{"date":490,"close":491},"2022-09-30",276.69000244140625,{"date":493,"close":494},"2022-10-07",294.010009765625,{"date":496,"close":497},"2022-10-14",278.3299865722656,{"date":499,"close":500},"2022-10-21",289.75,{"date":502,"close":503},"2022-10-28",302.010009765625,{"date":505,"close":506},"2022-11-04",319.5,{"date":508,"close":509},"2022-11-11",335.260009765625,{"date":511,"close":512},"2022-11-18",337.69000244140625,{"date":514,"close":515},"2022-11-25",342.57000732421875,{"date":517,"close":518},"2022-12-02",351.989990234375,{"date":520,"close":521},"2022-12-09",343.29998779296875,{"date":523,"close":524},"2022-12-16",338.1700134277344,{"date":526,"close":527},"2022-12-23",335.95001220703125,{"date":529,"close":530},"2022-12-30",336.1400146484375,{"date":532,"close":533},"2023-01-06",328.6199951171875,{"date":535,"close":536},"2023-01-13",335.9800109863281,{"date":538,"close":539},"2023-01-20",332.9599914550781,{"date":541,"close":542},"2023-01-27",331.6199951171875,{"date":544,"close":545},"2023-02-03",341.95001220703125,{"date":547,"close":548},"2023-02-10",347.6199951171875,{"date":550,"close":551},"2023-02-17",346.0199890136719,{"date":553,"close":554},"2023-02-24",332.3500061035156,{"date":556,"close":557},"2023-03-03",333.80999755859375,{"date":559,"close":560},"2023-03-10",314.3299865722656,{"date":562,"close":563},"2023-03-17",302.489990234375,{"date":565,"close":566},"2023-03-24",312.1099853515625,{"date":568,"close":569},"2023-03-31",325.7699890136719,{"date":571,"close":572},"2023-04-06",313.75,{"date":574,"close":575},"2023-04-14",314.8800048828125,{"date":577,"close":578},"2023-04-21",302.7200012207031,{"date":580,"close":581},"2023-04-28",302.4599914550781,{"date":583,"close":584},"2023-05-05",303.57000732421875,{"date":586,"close":587},"2023-05-12",310.6300048828125,{"date":589,"close":590},"2023-05-19",330.7699890136719,{"date":592,"close":593},"2023-05-26",343.260009765625,{"date":595,"close":596},"2023-06-02",345.010009765625,{"date":598,"close":599},"2023-06-09",344.54998779296875,{"date":601,"close":602},"2023-06-16",356.5400085449219,{"date":604,"close":605},"2023-06-23",338.19000244140625,{"date":607,"close":608},"2023-06-30",350.30999755859375,{"date":610,"close":611},"2023-07-07",347.739990234375,{"date":613,"close":614},"2023-07-14",362.6700134277344,{"date":616,"close":617},"2023-07-21",355.8500061035156,{"date":619,"close":620},"2023-07-28",350.8599853515625,{"date":622,"close":623},"2023-08-04",336.8299865722656,{"date":625,"close":626},"2023-08-11",339.9599914550781,{"date":628,"close":629},"2023-08-18",328.1499938964844,{"date":631,"close":632},"2023-08-25",342.489990234375,{"date":634,"close":635},"2023-09-01",350.0400085449219,{"date":637,"close":638},"2023-09-08",354.1499938964844,{"date":640,"close":641},"2023-09-15",350.1400146484375,{"date":643,"close":644},"2023-09-22",356.260009765625,{"date":646,"close":647},"2023-09-29",343.6099853515625,{"date":649,"close":650},"2023-10-06",353.6000061035156,{"date":652,"close":653},"2023-10-13",358.2200012207031,{"date":655,"close":656},"2023-10-20",348.760009765625,{"date":658,"close":659},"2023-10-27",325.760009765625,{"date":661,"close":662},"2023-11-03",386.7099914550781,{"date":664,"close":665},"2023-11-10",411.6300048828125,{"date":667,"close":668},"2023-11-17",417.6099853515625,{"date":670,"close":671},"2023-11-24",426.8500061035156,{"date":673,"close":674},"2023-12-01",441.1400146484375,{"date":676,"close":677},"2023-12-08",452,{"date":679,"close":680},"2023-12-15",444.4200134277344,{"date":682,"close":683},"2023-12-22",446.489990234375,{"date":685,"close":686},"2023-12-29",451.1099853515625,{"date":688,"close":689},"2024-01-05",425.3699951171875,{"date":691,"close":692},"2024-01-12",454.2099914550781,{"date":694,"close":695},"2024-01-19",464.8800048828125,{"date":697,"close":698},"2024-01-26",460.8299865722656,{"date":700,"close":701},"2024-02-02",469.8900146484375,{"date":703,"close":704},"2024-02-09",463.5199890136719,{"date":706,"close":707},"2024-02-16",448.6099853515625,{"date":709,"close":710},"2024-02-23",460.6400146484375,{"date":712,"close":713},"2024-03-01",471.4800109863281,{"date":715,"close":716},"2024-03-08",463.55999755859375,{"date":718,"close":719},"2024-03-15",470.9700012207031,{"date":721,"close":722},"2024-03-22",479.3399963378906,{"date":724,"close":725},"2024-03-28",476.6700134277344,{"date":727,"close":728},"2024-04-05",470.3599853515625,{"date":730,"close":731},"2024-04-12",465.45001220703125,{"date":733,"close":734},"2024-04-19",440.3800048828125,{"date":736,"close":737},"2024-04-26",448.7799987792969,{"date":739,"close":740},"2024-05-03",428.6400146484375,{"date":742,"close":743},"2024-05-10",439.2699890136719,{"date":745,"close":746},"2024-05-17",450.260009765625,{"date":748,"close":749},"2024-05-24",439.0400085449219,{"date":751,"close":752},"2024-05-31",419.6700134277344,{"date":754,"close":755},"2024-06-07",434.44000244140625,{"date":757,"close":758},"2024-06-14",432.2099914550781,{"date":760,"close":761},"2024-06-21",452.1300048828125,{"date":763,"close":764},"2024-06-28",449.05999755859375,{"date":766,"close":767},"2024-07-05",452.010009765625,{"date":769,"close":770},"2024-07-12",455.3800048828125,{"date":772,"close":773},"2024-07-19",458.54998779296875,{"date":775,"close":776},"2024-07-26",470.9200134277344,{"date":778,"close":779},"2024-08-02",479.2900085449219,{"date":781,"close":782},"2024-08-09",480.6700134277344,{"date":784,"close":785},"2024-08-16",482.70001220703125,{"date":787,"close":788},"2024-08-23",480.8599853515625,{"date":790,"close":791},"2024-08-30",491.9599914550781,{"date":793,"close":794},"2024-09-06",483.67999267578125,{"date":796,"close":797},"2024-09-13",510.55999755859375,{"date":799,"close":800},"2024-09-20",513.5900268554688,{"date":802,"close":803},"2024-09-27",508.94000244140625,{"date":805,"close":806},"2024-10-04",513.7100219726562,{"date":808,"close":809},"2024-10-11",521.219970703125,{"date":811,"close":812},"2024-10-18",531.0900268554688,{"date":814,"close":815},"2024-10-25",513.3599853515625,{"date":817,"close":818},"2024-11-01",503.69000244140625,{"date":820,"close":821},"2024-11-08",547.4000244140625,{"date":823,"close":824},"2024-11-15",522.8599853515625,{"date":826,"close":827},"2024-11-22",519.780029296875,{"date":829,"close":830},"2024-11-29",517.9299926757812,{"date":832,"close":833},"2024-12-06",517.3699951171875,{"date":835,"close":836},"2024-12-13",508.4599914550781,{"date":838,"close":839},"2024-12-20",491.25,{"date":841,"close":842},"2024-12-27",486.9599914550781,{"date":844,"close":845},"2025-01-03",485.9700012207031,{"date":847,"close":848},"2025-01-10",489,{"date":850,"close":851},"2025-01-17",515.7000122070312,{"date":853,"close":854},"2025-01-24",528.530029296875,{"date":856,"close":857},"2025-01-31",542.8300170898438,{"date":859,"close":860},"2025-02-07",529.2899780273438,{"date":862,"close":863},"2025-02-14",514.6699829101562,{"date":865,"close":866},"2025-02-21",487.8999938964844,{"date":868,"close":869},"2025-02-28",498.32000732421875,{"date":871,"close":872},"2025-03-07",482.1000061035156,{"date":874,"close":875},"2025-03-14",457.4100036621094,{"date":877,"close":878},"2025-03-21",430.3800048828125,{"date":880,"close":881},"2025-03-28",418.25,{"date":883,"close":884},"2025-04-04",383.239990234375,{"date":886,"close":887},"2025-04-11",399.8800048828125,{"date":889,"close":890},"2025-04-17",401.6499938964844,{"date":892,"close":893},"2025-04-25",416.0899963378906,{"date":895,"close":896},"2025-05-02",427.489990234375,{"date":898,"close":899},"2025-05-09",432.5,{"date":901,"close":902},"2025-05-16",448.2900085449219,{"date":904,"close":905},"2025-05-23",438.3599853515625,{"date":907,"close":908},"2025-05-30",436.4200134277344,{"date":910,"close":911},"2025-06-06",422.54998779296875,{"date":913,"close":914},"2025-06-13",404.9700012207031,{"date":916,"close":917},"2025-06-20",392.94000244140625,{"date":919,"close":920},"2025-06-27",402.760009765625,{"date":922,"close":923},"2025-07-03",400.2799987792969,{"date":925,"close":926},"2025-07-11",374.3999938964844,{"date":928,"close":929},"2025-07-18",355.3999938964844,{"date":931,"close":932},"2025-07-21",353.1000061035156,{"date":934,"close":935},"2025-07-22",356.5199890136719,{"date":937,"close":938},"2025-07-23",357.9800109863281,{"date":940,"close":941},"2025-07-24",356.1400146484375,{"date":943,"close":944},"2025-07-25",356.6400146484375,{"date":946,"close":947},"2025-07-28",352.4700012207031,{"date":949,"close":950},"2025-07-29",350.3999938964844,{"date":952,"close":953},"2025-07-30",343.79998779296875,{"date":955,"close":956},"2025-07-31",338.6499938964844,{"date":958,"close":959},"2025-08-01",328.5400085449219,{"date":961,"close":962},"2025-08-04",336.7099914550781,{"date":964,"close":965},"2025-08-05",243.92999267578125,{"date":967,"close":968},"2025-08-06",243.7100067138672,{"date":970,"close":971},"2025-08-07",229.69000244140625,{"date":973,"close":974},"2025-08-08",229,{"date":976,"close":977},"2025-08-11",225.97999572753906,{"date":979,"close":980},"2025-08-12",229.38999938964844,{"date":982,"close":983},"2025-08-13",242.66000366210938,{"date":985,"close":986},"2025-08-14",243.07000732421875,{"date":988,"close":989},"2025-08-15",238.69000244140625,{"date":991,"close":992},"2025-08-18",238.94000244140625,{"date":994,"close":995},"2025-08-19",242.8800048828125,{"date":997,"close":998},"2025-08-20",244.1999969482422,{"date":1000,"close":1001},"2025-08-21",244.66000366210938,{"date":1003,"close":1004},"2025-08-22",249.89999389648438,{"date":1006,"close":1007},"2025-08-25",241.47000122070312,{"date":1009,"close":1010},"2025-08-26",243.1300048828125,{"date":1012,"close":1013},"2025-08-27",246.36000061035156,{"date":1015,"close":1016},"2025-08-28",247.72999572753906,{"date":1018,"close":1019},"2025-08-29",251.19000244140625,{"date":1021,"close":1022},"2025-09-02",250.91000366210938,{"date":1024,"close":1025},"2025-09-03",247.5800018310547,{"date":1027,"close":1028},"2025-09-04",236.72999572753906,{"date":1030,"close":1031},"2025-09-05",245.91000366210938,{"date":1033,"close":1034},"2025-09-08",246.25999450683594,{"date":1036,"close":1037},"2025-09-09",246.27999877929688,{"date":1039,"close":1040},"2025-09-10",232.58999633789062,{"date":1042,"close":1043},"2025-09-11",241.1199951171875,{"date":1045,"close":1046},"2025-09-12",247.3300018310547,{"date":1048,"close":1049},"2025-09-15",246.88999938964844,{"date":1051,"close":1052},"2025-09-16",250.8800048828125,{"date":1054,"close":1055},"2025-09-17",253.9199981689453,{"date":1057,"close":1058},"2025-09-18",253.02000427246094,{"date":1060,"close":1061},"2025-09-19",256.3900146484375,{"date":1063,"close":1064},"2025-09-22",260.1300048828125,{"date":1066,"close":1067},"2025-09-23",257.9800109863281,{"date":1069,"close":1070},"2025-09-24",262.82000732421875,{"date":1072,"close":1073},"2025-09-25",262.3999938964844,{"date":1075,"close":1076},"2025-09-26",264.0899963378906,{"date":1078,"close":1079},"2025-09-29",261.19000244140625,{"date":1081,"close":1082},"2025-09-30",262.8699951171875,{"date":1084,"close":1085},"2025-10-01",251,{"date":1087,"close":1088},"2025-10-02",257.2300109863281,{"date":1090,"close":1091},"2025-10-03",257.20001220703125,{"date":1093,"close":1094},"2025-10-06",256.42999267578125,{"date":1096,"close":1097},"2025-10-07",245.27000427246094,{"date":1099,"close":1100},"2025-10-08",243.99000549316406,{"date":1102,"close":1103},"2025-10-09",244.5,{"date":1105,"close":1106},"2025-10-10",239.4499969482422,{"date":1108,"close":1109},"2025-10-13",245.36000061035156,{"date":1111,"close":1112},"2025-10-14",246.72999572753906,{"date":1114,"close":1115},"2025-10-15",236.7899932861328,{"date":1117,"close":1118},"2025-10-16",236.17999267578125,{"date":1120,"close":1121},"2025-10-17",235.72999572753906,{"date":1123,"close":1124},"2025-10-20",239.47999572753906,{"date":1126,"close":1127},"2025-10-21",258.1700134277344,{"date":1129,"close":1130},"2025-10-22",251.02999877929688,{"date":1132,"close":1133},"2025-10-23",250.9199981689453,{"date":1135,"close":1136},"2025-10-24",250.2100067138672,{"date":1138,"close":1139},"2025-10-27",255.5800018310547,{"date":1141,"close":1142},"2025-10-28",252.6999969482422,{"date":1144,"close":1145},"2025-10-29",249.74000549316406,{"date":1147,"close":1148},"2025-10-30",248.39999389648438,{"date":1150,"close":1151},"2025-10-31",248.33999633789062,{"date":1153,"close":1154},"2025-11-03",245.9199981689453,{"date":1156,"close":1157},"2025-11-04",227.1699981689453,{"date":1159,"close":1160},"2025-11-05",237.1199951171875,{"date":1162,"close":1163},"2025-11-06",226.44000244140625,{"date":1165,"close":1166},"2025-11-07",230.57000732421875,{"date":1168,"close":1169},"2025-11-10",228.63999938964844,{"date":1171,"close":1172},"2025-11-11",231.5399932861328,{"date":1174,"close":1175},"2025-11-12",230.1300048828125,{"date":1177,"close":1178},"2025-11-13",230.1699981689453,{"date":1180,"close":1181},"2025-11-14",231.02999877929688,{"date":1183,"close":1184},"2025-11-17",226.88999938964844,{"date":1186,"close":1187},"2025-11-18",226.32000732421875,{"date":1189,"close":1190},"2025-11-19",225.88999938964844,{"date":1192,"close":1193},"2025-11-20",224.1300048828125,{"date":1195,"close":1196},"2025-11-21",234.17999267578125,{"date":1198,"close":1199},"2025-11-24",230.24000549316406,{"date":1201,"close":1202},"2025-11-25",235.3800048828125,{"date":1204,"close":1205},"2025-11-26",231.25,{"date":1207,"close":1208},"2025-11-28",232.74000549316406,{"date":1210,"close":1211},"2025-12-01",230.77999877929688,{"date":1213,"close":1214},"2025-12-02",228.6199951171875,{"date":1216,"close":1217},"2025-12-03",231.91000366210938,{"date":1219,"close":1220},"2025-12-04",232.10000610351562,{"date":1222,"close":1223},"2025-12-05",229.77000427246094,{"date":1225,"close":1226},"2025-12-08",227.27999877929688,{"date":1228,"close":1229},"2025-12-09",229.3800048828125,{"date":1231,"close":1232},"2025-12-10",230.8800048828125,{"date":1234,"close":1235},"2025-12-11",232.66000366210938,{"date":1237,"close":1238},"2025-12-12",233.88999938964844,{"date":1240,"close":1241},"2025-12-15",246.35000610351562,{"date":1243,"close":1244},"2025-12-16",247.33999633789062,{"date":1246,"close":449},"2025-12-17",{"date":1248,"close":1249},"2025-12-18",249.57000732421875,{"date":1251,"close":1252},"2025-12-19",250.75999450683594,{"date":1254,"close":1255},"2025-12-22",250.4600067138672,{"date":1257,"close":1258},"2025-12-23",250.3800048828125,{"date":1260,"close":1261},"2025-12-24",251.17999267578125,{"date":1263,"close":1264},"2025-12-26",252.61000061035156,{"date":1266,"close":1267},"2025-12-29",253.8000030517578,{"date":1269,"close":1270},"2025-12-30",254.58999633789062,{"date":1272,"close":1273},"2025-12-31",252.27999877929688,{"date":1275,"close":1276},"2026-01-02",237.02999877929688,{"date":1278,"close":1279},"2026-01-05",239.3699951171875,{"date":1281,"close":1282},"2026-01-06",244.77999877929688,{"date":1284,"close":1285},"2026-01-07",245.6699981689453,{"date":1287,"close":1288},"2026-01-08",246.80999755859375,{"date":1290,"close":1291},"2026-01-09",248.02000427246094,{"date":1293,"close":1294},"2026-01-12",242.3000030517578,{"date":1296,"close":1297},"2026-01-13",235.7899932861328,{"date":1299,"close":1300},"2026-01-14",238.92999267578125,{"date":1302,"close":1303},"2026-01-15",230.3800048828125,{"date":1305,"close":1306},"2026-01-16",230.6699981689453,{"date":1308,"close":1309},"2026-01-20",221.8300018310547,{"date":1311,"close":1312},"2026-01-21",232.44000244140625,{"date":1314,"close":1160},"2026-01-22",{"date":1316,"close":1317},"2026-01-23",231.75999450683594,{"date":1319,"close":1320},"2026-01-26",236.5800018310547,{"date":1322,"close":1323},"2026-01-27",232,{"date":1325,"close":977},"2026-01-28",{"date":1327,"close":1328},"2026-01-29",212.6999969482422,{"date":1330,"close":1331},"2026-01-30",209.61000061035156,{"date":1333,"close":1334},"2026-02-02",202.39999389648438,{"date":1336,"close":1337},"2026-02-03",160.16000366210938,{"date":1339,"close":1340},"2026-02-04",157.8300018310547,{"date":1342,"close":1343},"2026-02-05",152.02999877929688,{"date":1345,"close":1346},"2026-02-06",156.3300018310547,{"date":1348,"close":1349},"2026-02-09",159.75,{"date":1351,"close":1352},"2026-02-10",159.88999938964844,{"date":1354,"close":1355},"2026-02-11",161.52999877929688,{"date":1357,"close":1358},"2026-02-12",153.6300048828125,{"date":1360,"close":1361},"2026-02-13",158.5800018310547,{"date":1363,"close":1364},"2026-02-17",156.3000030517578,{"date":1366,"close":1367},"2026-02-18",161.25,{"date":1369,"close":1370},"2026-02-19",156.94000244140625,{"date":1372,"close":1373},"2026-02-20",153.72999572753906,{"date":1375,"close":1376},"2026-02-23",144.97000122070312,{"date":1378,"close":1379},"2026-02-24",147.33999633789062,{"date":1381,"close":1382},"2026-02-25",149.33999633789062,{"date":1384,"close":1385},"2026-02-26",155.8000030517578,{"date":1387,"close":1388},"2026-02-27",157.1999969482422,{"date":1390,"close":1391},"2026-03-02",159.27000427246094,{"date":1393,"close":1394},"2026-03-03",164.77999877929688,{"date":1396,"close":1397},"2026-03-04",166.89999389648438,{"date":1399,"close":1400},"2026-03-05",170.97999572753906,{"date":1402,"close":1403},"2026-03-06",169,{"date":1405,"close":1406},"2026-03-09",166.38999938964844,{"date":1408,"close":1409},"2026-03-10",159.05999755859375,{"date":1411,"close":1412},"2026-03-11",160.38999938964844,{"date":1414,"close":1415},"2026-03-12",160.58999633789062,{"date":1417,"close":1418},"2026-03-13",166.74000549316406,{"date":1420,"close":1421},"2026-03-16",160.25,{"date":1423,"close":1424},"2026-03-17",161.99000549316406,{"date":1426,"close":1427},"2026-03-18",158.1199951171875,{"date":1429,"close":1430},"2026-03-19",159.25999450683594,{"date":1432,"close":1433},"2026-03-20",161.41000366210938,{"date":1435,"close":1436},"2026-03-23",162.58999633789062,{"date":1438,"close":1439},"2026-03-24",151.3800048828125,{"date":1441,"close":1442},"2026-03-25",150.22999572753906,{"date":1444,"close":1445},"2026-03-26",156.60000610351562,{"date":1447,"close":1448},"2026-03-27",155.4199981689453,{"date":1450,"close":1451},"2026-03-30",159.13999938964844,{"date":1453,"close":1454},"2026-03-31",158.33999633789062,{"date":1456,"close":1457},"2026-04-01",154.7899932861328,{"date":1459,"close":1460},"2026-04-02",157.85000610351562,{"date":1462,"close":1463},"2026-04-06",155.80999755859375,{"date":1465,"close":1466},"2026-04-07",148.6699981689453,{"date":1468,"close":1469},"2026-04-08",149.39999389648438,{"date":1471,"close":1472},"2026-04-09",148.02000427246094,{"date":1474,"close":1475},"2026-04-10",143.72000122070312,{"date":1477,"close":1478},"2026-04-13",154.22000122070312,{"date":276,"close":1480},149.10000610351562,{"date":1482,"close":1483},"2026-04-15",152.38999938964844,{"date":1485,"close":1486},"2026-04-16",155.52999877929688,{"date":1488,"close":1489},"2026-04-17",154.6199951171875,{"date":1491,"close":1492},"2026-04-20",156.22999572753906,{"date":1494,"close":1495},"2026-04-21",158.97000122070312,{"date":1497,"close":1498},"2026-04-22",157.08999633789062,{"date":1500,"close":1501},"2026-04-23",148.60000610351562,{"date":1503,"close":1504},"2026-04-24",150.5500030517578,{"date":1506,"close":1507},"2026-04-27",148.77999877929688,{"date":1509,"close":1510},"2026-04-28",150.1199951171875,{"date":1512,"close":1442},"2026-04-29",{"date":1514,"close":1515},"2026-04-30",148.49000549316406,{"date":237,"close":1517},146.39999389648438,{"date":1519,"close":1520},"2026-05-04",147.7100067138672,{"date":1522,"close":1523},"2026-05-05",149.49000549316406,{"date":1525,"close":1526},"2026-05-06",151.0500030517578,{"date":1528,"close":1529},"2026-05-07",157.77999877929688,{"date":1531,"close":1532},"2026-05-08",158.64999389648438,{"date":270,"close":1534},153.8000030517578,{"date":1536,"close":1537},"2026-05-12",152.9600067138672,{"date":1539,"close":1540},"2026-05-13",144.4600067138672,{"date":1542,"close":1543},"2026-05-14",140.64999389648438,{"date":1545,"close":1546},"2026-05-15",146.22999572753906,{"date":1548,"close":1549},"2026-05-18",155.42999267578125,{"date":1551,"close":1552},"2026-05-19",154.13999938964844,{"date":1554,"close":1555},"2026-05-20",158.4600067138672,{"date":1557,"close":1558},"2026-05-21",157.22000122070312,{"date":1560,"close":1561},"2026-05-22",160.00999450683594,{"date":1563,"close":1564},"2026-05-26",157.88999938964844,{"date":1566,"close":1567},"2026-05-27",159.97000122070312,{"date":1569,"close":1570},"2026-05-28",161.17999267578125,{"date":144,"close":1572},162.1999969482422,{"date":133,"close":1574},179.58999633789062,{"date":1576,"close":1577},"2026-06-02",170.6199951171875,{"date":1579,"close":1580},"2026-06-03",164.75,{"date":1582,"close":1583},"2026-06-04",164.8699951171875,{"date":1585,"close":1586},"2026-06-05",164.02000427246094,{"date":126,"close":1588},160.35000610351562,{"date":1590,"close":1591},"2026-06-09",157.39999389648438,{"date":1593,"close":1594},"2026-06-10",154.91000366210938,{"date":1596,"close":1597},"2026-06-11",148.80999755859375,{"date":1599,"close":1600},"2026-06-12",148.1699981689453,{"date":1602,"close":1603},"2026-06-15",142.77000427246094,{"date":1605,"close":1606},"2026-06-16",142.24000549316406,{"date":1608,"close":1609},"2026-06-17",133.5800018310547,{"date":1611,"close":1612},"2026-06-18",127.48999786376953,{"date":1614,"close":1615},"2026-06-22",125.7300033569336,{"date":1617,"close":1618},"2026-06-23",129.17999267578125,{"date":1620,"close":1621},"2026-06-24",130.47000122070312,{"date":1623,"close":1624},"2026-06-25",126.62999725341797,{"date":1626,"close":1627},"2026-06-26",134.9600067138672,{"date":1629,"close":1630},"2026-06-29",132.7899932861328,{"date":109,"close":1632},129.6199951171875,{"date":68,"close":1634},133.75999450683594,{"date":1636,"close":1637},"2026-07-02",136.32000732421875,{"date":1639,"close":1640},"2026-07-06",135.11000061035156,{"date":1642,"close":1643},"2026-07-07",140.8000030517578,{"date":1645,"close":1646},"2026-07-08",134.67999267578125,{"date":1648,"close":1649},"2026-07-09",132.69000244140625,{"date":1651,"close":1652},"2026-07-10",133.24000549316406,{"date":1654,"close":1655},"2026-07-13",141.30999755859375,{"date":1657,"close":1658},"2026-07-14",132.97000122070312,{"date":1660,"close":1634},"2026-07-15",{"date":1662,"close":1663},"2026-07-16",142.88999938964844,{"date":1665,"close":1666},"2026-07-17",140.19000244140625,{"date":235,"close":1668},141.05999755859375,{"count":236,"fetchedAt":1670,"source":230},"2026-07-21T14:04:49.911Z",1784642689792]