[{"data":1,"prerenderedAt":1572},["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-JBL":25,"$fTyjZ3k6QJVCD32lvY4BH8zNGKVxKFvVnl4285BAAf78":26,"ticker-mcap-JBL":155,"ticker-profile-JBL":163,"ticker-earnings-JBL":177,"ticker-congress-JBL":181,"i-lucide:info":1570},{"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":151},{"identity":28,"transactions":33,"sectorSlug":131,"relatedTickers":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"898293","JABIL INC","Technology","JBL",[34,53,60,67,73,80,87,94,101,108,122],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T12:27:17.000Z","0001225208-26-006639-0","4","Schick Gary K.","SVP, CHRO","D",330,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011807\u002F000122520826006639\u002F0001225208-26-006639-index.htm",2,39892,660,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},73,"2026-05-05T01:16:20.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001225208-26-006639-1",322.06,66,39826,21255.96,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0001225208-26-006639-2",327.51,76,39750,24890.76,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001225208-26-006639-3",325.81,39674,24761.56,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":79},"0001225208-26-006639-4",316.45,89,39585,28164.05,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":42,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":86},"0001225208-26-006639-5",315.05,115,39470,36230.75,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":42,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":93},"0001225208-26-006639-6",319.11,135,39335,43079.85,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":42,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":100},"0001225208-26-006639-7",317.88,209,39126,66436.92,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":42,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":107},"0001225208-26-006639-8",320.59,232,38894,74376.87999999999,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":118,"intentLabel":119,"signalQuality":120,"insiderHistory":121},"2026-07-08T21:38:49.000Z","0001225208-26-006546-0","Crowley Matthew","EVP, Global Business Units",345,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025072\u002F000122520826006546\u002F0001225208-26-006546-index.htm",94,57536,32430,"2026-07-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":119,"signalQuality":120,"insiderHistory":130},"0001225208-26-004910-0",340,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011807\u002F000122520826004910\u002F0001225208-26-004910-index.htm",1000,39843,340000,"2026-04-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[133,136,139,142,145,148],{"ticker":134,"issuerName":135},"CRWV","CoreWeave, Inc.",{"ticker":137,"issuerName":138},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":140,"issuerName":141},"DELL","Dell Technologies Inc.",{"ticker":143,"issuerName":144},"NET","Cloudflare, Inc.",{"ticker":146,"issuerName":147},"VICR","VICOR CORP",{"ticker":149,"issuerName":150},"RDDT","Reddit, Inc.",{"count":152,"fetchedAt":153,"source":154},11,"2026-07-17T17:05:48.272Z","sqlite",{"data":156,"meta":160},{"value":157,"quality":158,"closeDate":47,"ageDays":43,"sharesAsOf":159},33445942299.536438,"fresh","2026-06-24",{"count":161,"fetchedAt":162,"source":154},1,"2026-07-17T17:05:48.273Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Michael Dastoor","Hardware, Equipment & Parts",138000,"1993-05-03","US","FL","Saint Petersburg","https:\u002F\u002Fwww.jabil.com",1.287,"189.6-428.93","2026-06-30T20:00:54.045Z",{"count":161,"fetchedAt":162,"source":154},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":161,"fetchedAt":162,"source":154},{"data":182,"meta":1568},{"congressTrades":183,"insiderTrades":184,"priceHistory":196,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":42,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":42,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":42,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":42,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1557,1560,1563,1566],{"date":198,"close":199},"2021-07-23",56.939998626708984,{"date":201,"close":202},"2021-07-30",59.540000915527344,{"date":204,"close":205},"2021-08-06",59.66999816894531,{"date":207,"close":208},"2021-08-13",60.630001068115234,{"date":210,"close":211},"2021-08-20",59.58000183105469,{"date":213,"close":214},"2021-08-27",61.95000076293945,{"date":216,"close":217},"2021-09-03",62.0099983215332,{"date":219,"close":220},"2021-09-10",62.939998626708984,{"date":222,"close":223},"2021-09-17",60.88999938964844,{"date":225,"close":226},"2021-09-24",62.209999084472656,{"date":228,"close":229},"2021-10-01",59.400001525878906,{"date":231,"close":232},"2021-10-08",62.61000061035156,{"date":234,"close":235},"2021-10-15",62.36000061035156,{"date":237,"close":238},"2021-10-22",61.619998931884766,{"date":240,"close":241},"2021-10-29",59.959999084472656,{"date":243,"close":244},"2021-11-05",65.2300033569336,{"date":246,"close":247},"2021-11-12",64.27999877929688,{"date":249,"close":250},"2021-11-19",62.130001068115234,{"date":252,"close":253},"2021-11-26",59.88999938964844,{"date":255,"close":256},"2021-12-03",58.9900016784668,{"date":258,"close":259},"2021-12-10",65.4000015258789,{"date":261,"close":262},"2021-12-17",65.58000183105469,{"date":264,"close":265},"2021-12-23",69.80999755859375,{"date":267,"close":268},"2021-12-31",70.3499984741211,{"date":270,"close":271},"2022-01-07",69.37999725341797,{"date":273,"close":274},"2022-01-14",70.72000122070312,{"date":276,"close":277},"2022-01-21",63.720001220703125,{"date":279,"close":280},"2022-01-28",59.720001220703125,{"date":282,"close":283},"2022-02-04",60.619998931884766,{"date":285,"close":286},"2022-02-11",60.540000915527344,{"date":288,"close":289},"2022-02-18",59.560001373291016,{"date":291,"close":292},"2022-02-25",59.36000061035156,{"date":294,"close":295},"2022-03-04",54.790000915527344,{"date":297,"close":298},"2022-03-11",55.63999938964844,{"date":300,"close":301},"2022-03-18",62.689998626708984,{"date":303,"close":304},"2022-03-25",62.45000076293945,{"date":306,"close":307},"2022-04-01",61.79999923706055,{"date":309,"close":310},"2022-04-08",57.52000045776367,{"date":312,"close":313},"2022-04-14",56.95000076293945,{"date":315,"close":316},"2022-04-22",57.459999084472656,{"date":318,"close":319},"2022-04-29",57.72999954223633,{"date":321,"close":322},"2022-05-06",58.09000015258789,{"date":324,"close":325},"2022-05-13",58.16999816894531,{"date":327,"close":328},"2022-05-20",57.45000076293945,{"date":330,"close":331},"2022-05-27",61.97999954223633,{"date":333,"close":334},"2022-06-03",61.45000076293945,{"date":336,"close":292},"2022-06-10",{"date":338,"close":339},"2022-06-17",53.61000061035156,{"date":341,"close":342},"2022-06-24",54.68000030517578,{"date":344,"close":345},"2022-07-01",51.09000015258789,{"date":347,"close":348},"2022-07-08",52.060001373291016,{"date":350,"close":351},"2022-07-15",53.27000045776367,{"date":353,"close":354},"2022-07-22",54.81999969482422,{"date":356,"close":357},"2022-07-29",59.34000015258789,{"date":359,"close":360},"2022-08-05",61.119998931884766,{"date":362,"close":363},"2022-08-12",62.380001068115234,{"date":365,"close":366},"2022-08-19",63.18000030517578,{"date":368,"close":369},"2022-08-26",62.13999938964844,{"date":371,"close":372},"2022-09-02",57.810001373291016,{"date":374,"close":375},"2022-09-09",60.72999954223633,{"date":377,"close":378},"2022-09-16",58.400001525878906,{"date":380,"close":381},"2022-09-23",56.2400016784668,{"date":383,"close":384},"2022-09-30",57.709999084472656,{"date":386,"close":387},"2022-10-07",60.20000076293945,{"date":389,"close":390},"2022-10-14",58.91999816894531,{"date":392,"close":393},"2022-10-21",62.540000915527344,{"date":395,"close":396},"2022-10-28",65.3499984741211,{"date":398,"close":399},"2022-11-04",63.97999954223633,{"date":401,"close":402},"2022-11-11",66.12000274658203,{"date":404,"close":405},"2022-11-18",69.37000274658203,{"date":407,"close":408},"2022-11-25",70.62999725341797,{"date":410,"close":411},"2022-12-02",71.7699966430664,{"date":413,"close":414},"2022-12-09",71.47000122070312,{"date":416,"close":417},"2022-12-16",69.06999969482422,{"date":419,"close":420},"2022-12-23",69.01000213623047,{"date":422,"close":423},"2022-12-30",68.19999694824219,{"date":425,"close":426},"2023-01-06",67.9800033569336,{"date":428,"close":429},"2023-01-13",77.66000366210938,{"date":431,"close":432},"2023-01-20",79.41999816894531,{"date":434,"close":435},"2023-01-27",77.19999694824219,{"date":437,"close":438},"2023-02-03",82.16999816894531,{"date":440,"close":441},"2023-02-10",82.6500015258789,{"date":443,"close":444},"2023-02-17",83.83999633789062,{"date":446,"close":447},"2023-02-24",83.37000274658203,{"date":449,"close":450},"2023-03-03",85.2699966430664,{"date":452,"close":453},"2023-03-10",81.91000366210938,{"date":455,"close":456},"2023-03-17",78.95999908447266,{"date":458,"close":447},"2023-03-24",{"date":460,"close":461},"2023-03-31",88.16000366210938,{"date":463,"close":464},"2023-04-06",82.08000183105469,{"date":466,"close":467},"2023-04-14",83.76000213623047,{"date":469,"close":470},"2023-04-21",78.80999755859375,{"date":472,"close":473},"2023-04-28",78.1500015258789,{"date":475,"close":476},"2023-05-05",77.2699966430664,{"date":478,"close":479},"2023-05-12",79.58999633789062,{"date":481,"close":482},"2023-05-19",84,{"date":484,"close":485},"2023-05-26",91.56999969482422,{"date":487,"close":488},"2023-06-02",92.2699966430664,{"date":490,"close":491},"2023-06-09",94.5999984741211,{"date":493,"close":494},"2023-06-16",105.36000061035156,{"date":496,"close":497},"2023-06-23",103.04000091552734,{"date":499,"close":500},"2023-06-30",107.93000030517578,{"date":502,"close":503},"2023-07-07",109.19000244140625,{"date":505,"close":506},"2023-07-14",111.61000061035156,{"date":508,"close":509},"2023-07-21",112.4000015258789,{"date":511,"close":512},"2023-07-28",108.93000030517578,{"date":514,"close":515},"2023-08-04",108.62999725341797,{"date":517,"close":518},"2023-08-11",105.83000183105469,{"date":520,"close":521},"2023-08-18",102.41000366210938,{"date":523,"close":524},"2023-08-25",103.22000122070312,{"date":526,"close":527},"2023-09-01",115.41999816894531,{"date":529,"close":530},"2023-09-08",107.33000183105469,{"date":532,"close":533},"2023-09-15",106.05999755859375,{"date":535,"close":536},"2023-09-22",107.5999984741211,{"date":538,"close":539},"2023-09-29",126.88999938964844,{"date":541,"close":542},"2023-10-06",129.9499969482422,{"date":544,"close":545},"2023-10-13",135.97999572753906,{"date":547,"close":548},"2023-10-20",125.0199966430664,{"date":550,"close":551},"2023-10-27",122.55000305175781,{"date":553,"close":554},"2023-11-03",128.39999389648438,{"date":556,"close":557},"2023-11-10",128.25999450683594,{"date":559,"close":560},"2023-11-17",131.38999938964844,{"date":562,"close":563},"2023-11-24",131.1699981689453,{"date":565,"close":566},"2023-12-01",116.91000366210938,{"date":568,"close":569},"2023-12-08",119,{"date":571,"close":572},"2023-12-15",132.91000366210938,{"date":574,"close":575},"2023-12-22",127.87999725341797,{"date":577,"close":578},"2023-12-29",127.4000015258789,{"date":580,"close":581},"2024-01-05",126.7699966430664,{"date":583,"close":584},"2024-01-12",128.13999938964844,{"date":586,"close":587},"2024-01-19",124.58999633789062,{"date":589,"close":590},"2024-01-26",123.22000122070312,{"date":592,"close":593},"2024-02-02",131.22000122070312,{"date":595,"close":596},"2024-02-09",139.77000427246094,{"date":598,"close":599},"2024-02-16",138.5,{"date":601,"close":602},"2024-02-23",139.52000427246094,{"date":604,"close":605},"2024-03-01",147.17999267578125,{"date":607,"close":608},"2024-03-08",151.24000549316406,{"date":610,"close":611},"2024-03-15",123.1500015258789,{"date":613,"close":614},"2024-03-22",131.19000244140625,{"date":616,"close":617},"2024-03-28",133.9499969482422,{"date":619,"close":620},"2024-04-05",140.47000122070312,{"date":622,"close":623},"2024-04-12",134.07000732421875,{"date":625,"close":626},"2024-04-19",118.75,{"date":628,"close":629},"2024-04-26",118.2699966430664,{"date":631,"close":632},"2024-05-03",117.22000122070312,{"date":634,"close":635},"2024-05-10",117.94999694824219,{"date":637,"close":638},"2024-05-17",115.0199966430664,{"date":640,"close":641},"2024-05-24",119.5999984741211,{"date":643,"close":644},"2024-05-31",118.9000015258789,{"date":646,"close":647},"2024-06-07",113.87999725341797,{"date":649,"close":650},"2024-06-14",119.4800033569336,{"date":652,"close":653},"2024-06-21",113.19000244140625,{"date":655,"close":656},"2024-06-28",108.79000091552734,{"date":658,"close":659},"2024-07-05",108.55999755859375,{"date":661,"close":662},"2024-07-12",114.93000030517578,{"date":664,"close":665},"2024-07-19",110.54000091552734,{"date":667,"close":668},"2024-07-26",110.37999725341797,{"date":670,"close":671},"2024-08-02",99.62000274658203,{"date":673,"close":674},"2024-08-09",102.12999725341797,{"date":676,"close":677},"2024-08-16",106.3499984741211,{"date":679,"close":680},"2024-08-23",108.51000213623047,{"date":682,"close":683},"2024-08-30",109.27999877929688,{"date":685,"close":686},"2024-09-06",101.04000091552734,{"date":688,"close":689},"2024-09-13",105.9000015258789,{"date":691,"close":692},"2024-09-20",113.95999908447266,{"date":694,"close":695},"2024-09-27",122.33999633789062,{"date":697,"close":698},"2024-10-04",121.66000366210938,{"date":700,"close":701},"2024-10-11",124.2300033569336,{"date":703,"close":704},"2024-10-18",126.30000305175781,{"date":706,"close":707},"2024-10-25",124.72000122070312,{"date":709,"close":710},"2024-11-01",127.66999816894531,{"date":712,"close":713},"2024-11-08",135.75,{"date":715,"close":557},"2024-11-15",{"date":717,"close":718},"2024-11-22",131.1199951171875,{"date":720,"close":721},"2024-11-29",135.8300018310547,{"date":723,"close":724},"2024-12-06",135.63999938964844,{"date":726,"close":727},"2024-12-13",135.1300048828125,{"date":729,"close":730},"2024-12-20",145,{"date":732,"close":733},"2024-12-27",145.9199981689453,{"date":735,"close":736},"2025-01-03",149.66000366210938,{"date":738,"close":739},"2025-01-10",153.8800048828125,{"date":741,"close":742},"2025-01-17",162.89999389648438,{"date":744,"close":745},"2025-01-24",173.3300018310547,{"date":747,"close":748},"2025-01-31",162.41000366210938,{"date":750,"close":751},"2025-02-07",165.41000366210938,{"date":753,"close":754},"2025-02-14",169.64999389648438,{"date":756,"close":757},"2025-02-21",162.61000061035156,{"date":759,"close":760},"2025-02-28",154.9199981689453,{"date":762,"close":763},"2025-03-07",139.9499969482422,{"date":765,"close":766},"2025-03-14",135.92999267578125,{"date":768,"close":769},"2025-03-21",145.22000122070312,{"date":771,"close":772},"2025-03-28",135.99000549316406,{"date":774,"close":775},"2025-04-04",116.87999725341797,{"date":777,"close":778},"2025-04-11",131.94000244140625,{"date":780,"close":781},"2025-04-17",135.0399932861328,{"date":783,"close":784},"2025-04-25",146.9199981689453,{"date":786,"close":787},"2025-05-02",150.36000061035156,{"date":789,"close":790},"2025-05-09",153.97999572753906,{"date":792,"close":793},"2025-05-16",167.7899932861328,{"date":795,"close":796},"2025-05-23",165.3800048828125,{"date":798,"close":799},"2025-05-30",168.00999450683594,{"date":801,"close":802},"2025-06-06",176.6199951171875,{"date":804,"close":805},"2025-06-13",175.83999633789062,{"date":807,"close":808},"2025-06-20",206.1999969482422,{"date":810,"close":811},"2025-06-27",217.3699951171875,{"date":813,"close":814},"2025-07-03",226.00999450683594,{"date":816,"close":817},"2025-07-11",222.02000427246094,{"date":819,"close":820},"2025-07-14",220.52000427246094,{"date":822,"close":823},"2025-07-15",218.77999877929688,{"date":825,"close":826},"2025-07-16",218.2899932861328,{"date":828,"close":829},"2025-07-17",222.22999572753906,{"date":831,"close":832},"2025-07-18",223.97999572753906,{"date":834,"close":835},"2025-07-21",223.1999969482422,{"date":837,"close":838},"2025-07-22",220.83999633789062,{"date":840,"close":841},"2025-07-23",229.14999389648438,{"date":843,"close":844},"2025-07-24",218.41000366210938,{"date":846,"close":847},"2025-07-25",222.5500030517578,{"date":849,"close":850},"2025-07-28",224.7899932861328,{"date":852,"close":853},"2025-07-29",230.3800048828125,{"date":855,"close":856},"2025-07-30",226.4199981689453,{"date":858,"close":859},"2025-07-31",223.1699981689453,{"date":861,"close":862},"2025-08-01",218.55999755859375,{"date":864,"close":865},"2025-08-04",222.2899932861328,{"date":867,"close":868},"2025-08-05",219.61000061035156,{"date":870,"close":871},"2025-08-06",220.67999267578125,{"date":873,"close":874},"2025-08-07",220.49000549316406,{"date":876,"close":877},"2025-08-08",224.33999633789062,{"date":879,"close":880},"2025-08-11",222.6699981689453,{"date":882,"close":883},"2025-08-12",230.30999755859375,{"date":885,"close":886},"2025-08-13",219.0800018310547,{"date":888,"close":889},"2025-08-14",217.39999389648438,{"date":891,"close":892},"2025-08-15",215.3300018310547,{"date":894,"close":895},"2025-08-18",215.66000366210938,{"date":897,"close":898},"2025-08-19",206.10000610351562,{"date":900,"close":901},"2025-08-20",204.0500030517578,{"date":903,"close":904},"2025-08-21",205.05999755859375,{"date":906,"close":907},"2025-08-22",209.83999633789062,{"date":909,"close":910},"2025-08-25",208.83999633789062,{"date":912,"close":913},"2025-08-26",208.3699951171875,{"date":915,"close":916},"2025-08-27",207.89999389648438,{"date":918,"close":919},"2025-08-28",209.8699951171875,{"date":921,"close":922},"2025-08-29",204.8300018310547,{"date":924,"close":925},"2025-09-02",202.0800018310547,{"date":927,"close":928},"2025-09-03",203.1999969482422,{"date":930,"close":931},"2025-09-04",207.97000122070312,{"date":933,"close":934},"2025-09-05",210.10000610351562,{"date":936,"close":937},"2025-09-08",209.1699981689453,{"date":939,"close":940},"2025-09-09",209.22000122070312,{"date":942,"close":943},"2025-09-10",215.72000122070312,{"date":945,"close":946},"2025-09-11",214.27999877929688,{"date":948,"close":949},"2025-09-12",214.05999755859375,{"date":951,"close":952},"2025-09-15",216.05999755859375,{"date":954,"close":955},"2025-09-16",213.3300018310547,{"date":957,"close":958},"2025-09-17",213.63999938964844,{"date":960,"close":961},"2025-09-18",223.2899932861328,{"date":963,"close":877},"2025-09-19",{"date":965,"close":966},"2025-09-22",233.22999572753906,{"date":968,"close":969},"2025-09-23",234.4499969482422,{"date":971,"close":972},"2025-09-24",225.27999877929688,{"date":974,"close":975},"2025-09-25",210.1999969482422,{"date":977,"close":978},"2025-09-26",215.83999633789062,{"date":980,"close":981},"2025-09-29",214.50999450683594,{"date":983,"close":984},"2025-09-30",217.1699981689453,{"date":986,"close":987},"2025-10-01",214.83999633789062,{"date":989,"close":990},"2025-10-02",215.69000244140625,{"date":992,"close":925},"2025-10-03",{"date":994,"close":995},"2025-10-06",202.1999969482422,{"date":997,"close":998},"2025-10-07",202.6199951171875,{"date":1000,"close":1001},"2025-10-08",206.52999877929688,{"date":1003,"close":1004},"2025-10-09",204.7100067138672,{"date":1006,"close":1007},"2025-10-10",193.99000549316406,{"date":1009,"close":1010},"2025-10-13",199.89999389648438,{"date":1012,"close":1013},"2025-10-14",200.58999633789062,{"date":1015,"close":1016},"2025-10-15",206.8800048828125,{"date":1018,"close":1019},"2025-10-16",209.74000549316406,{"date":1021,"close":1022},"2025-10-17",209.33999633789062,{"date":1024,"close":1025},"2025-10-20",204.02000427246094,{"date":1027,"close":1028},"2025-10-21",201.1199951171875,{"date":1030,"close":1031},"2025-10-22",198.75,{"date":1033,"close":1034},"2025-10-23",206.57000732421875,{"date":1036,"close":1037},"2025-10-24",212.44000244140625,{"date":1039,"close":1040},"2025-10-27",211.22999572753906,{"date":1042,"close":1043},"2025-10-28",214.52000427246094,{"date":1045,"close":1046},"2025-10-29",222.32000732421875,{"date":1048,"close":1049},"2025-10-30",221.47000122070312,{"date":1051,"close":1052},"2025-10-31",220.88999938964844,{"date":1054,"close":1055},"2025-11-03",220.30999755859375,{"date":1057,"close":940},"2025-11-04",{"date":1059,"close":1060},"2025-11-05",218.14999389648438,{"date":1062,"close":1063},"2025-11-06",215.05999755859375,{"date":1065,"close":1066},"2025-11-07",213.7100067138672,{"date":1068,"close":1069},"2025-11-10",219.25999450683594,{"date":1071,"close":1072},"2025-11-11",211.08999633789062,{"date":1074,"close":1075},"2025-11-12",213.92999267578125,{"date":1077,"close":1078},"2025-11-13",201.82000732421875,{"date":1080,"close":1081},"2025-11-14",201.8699951171875,{"date":1083,"close":1084},"2025-11-17",200.4600067138672,{"date":1086,"close":1087},"2025-11-18",198.8800048828125,{"date":1089,"close":1090},"2025-11-19",200.08999633789062,{"date":1092,"close":1093},"2025-11-20",192.49000549316406,{"date":1095,"close":1096},"2025-11-21",196.6999969482422,{"date":1098,"close":1099},"2025-11-24",197.14999389648438,{"date":1101,"close":1102},"2025-11-25",203.97999572753906,{"date":1104,"close":1105},"2025-11-26",207.22999572753906,{"date":1107,"close":1108},"2025-11-28",210.7100067138672,{"date":1110,"close":1111},"2025-12-01",209.99000549316406,{"date":1113,"close":1114},"2025-12-02",212.0500030517578,{"date":1116,"close":1117},"2025-12-03",214.0500030517578,{"date":1119,"close":1120},"2025-12-04",218.72000122070312,{"date":1122,"close":1123},"2025-12-05",220.05999755859375,{"date":1125,"close":1126},"2025-12-08",225.4199981689453,{"date":1128,"close":1129},"2025-12-09",228.08999633789062,{"date":1131,"close":1132},"2025-12-10",229.97000122070312,{"date":1134,"close":1135},"2025-12-11",234.25,{"date":1137,"close":1138},"2025-12-12",222.3699951171875,{"date":1140,"close":1141},"2025-12-15",221.2100067138672,{"date":1143,"close":1144},"2025-12-16",212.55999755859375,{"date":1146,"close":1147},"2025-12-17",216.3000030517578,{"date":1149,"close":1150},"2025-12-18",217.0399932861328,{"date":1152,"close":1153},"2025-12-19",226.6199951171875,{"date":1155,"close":1156},"2025-12-22",229.77999877929688,{"date":1158,"close":1159},"2025-12-23",235.07000732421875,{"date":1161,"close":1162},"2025-12-24",234.49000549316406,{"date":1164,"close":1165},"2025-12-26",236.11000061035156,{"date":1167,"close":1168},"2025-12-29",234.97000122070312,{"date":1170,"close":1171},"2025-12-30",231.57000732421875,{"date":1173,"close":1174},"2025-12-31",228.02000427246094,{"date":1176,"close":1177},"2026-01-02",240.38999938964844,{"date":1179,"close":1180},"2026-01-05",223.44000244140625,{"date":1182,"close":1183},"2026-01-06",224.3800048828125,{"date":1185,"close":1186},"2026-01-07",224.4499969482422,{"date":1188,"close":1189},"2026-01-08",221.80999755859375,{"date":1191,"close":1192},"2026-01-09",226.14999389648438,{"date":1194,"close":1195},"2026-01-12",230.5800018310547,{"date":1197,"close":1198},"2026-01-13",238.35000610351562,{"date":1200,"close":1201},"2026-01-14",241.33999633789062,{"date":1203,"close":1204},"2026-01-15",253.17999267578125,{"date":1206,"close":1207},"2026-01-16",251.2899932861328,{"date":1209,"close":1210},"2026-01-20",246.75,{"date":1212,"close":1213},"2026-01-21",253.14999389648438,{"date":1215,"close":1216},"2026-01-22",244.6999969482422,{"date":1218,"close":1219},"2026-01-23",243.13999938964844,{"date":1221,"close":1222},"2026-01-26",241.80999755859375,{"date":1224,"close":1225},"2026-01-27",242.27999877929688,{"date":1227,"close":1228},"2026-01-28",243.6199951171875,{"date":1230,"close":1231},"2026-01-29",243.9199981689453,{"date":1233,"close":1234},"2026-01-30",237.19000244140625,{"date":1236,"close":1237},"2026-02-02",243.22000122070312,{"date":1239,"close":1240},"2026-02-03",245.6300048828125,{"date":1242,"close":1243},"2026-02-04",236.05999755859375,{"date":1245,"close":1246},"2026-02-05",241.8300018310547,{"date":1248,"close":1249},"2026-02-06",258.25,{"date":1251,"close":1252},"2026-02-09",265.9599914550781,{"date":1254,"close":1255},"2026-02-10",258.92999267578125,{"date":1257,"close":1258},"2026-02-11",261.0799865722656,{"date":1260,"close":1261},"2026-02-12",251.1300048828125,{"date":1263,"close":1264},"2026-02-13",254.5800018310547,{"date":1266,"close":1267},"2026-02-17",257.3999938964844,{"date":1269,"close":1270},"2026-02-18",260.5400085449219,{"date":1272,"close":1273},"2026-02-19",262.44000244140625,{"date":1275,"close":1276},"2026-02-20",271.0899963378906,{"date":1278,"close":1279},"2026-02-23",261.2799987792969,{"date":1281,"close":1282},"2026-02-24",266.260009765625,{"date":1284,"close":1285},"2026-02-25",277.57000732421875,{"date":1287,"close":1288},"2026-02-26",271.9100036621094,{"date":1290,"close":1291},"2026-02-27",264.989990234375,{"date":1293,"close":1294},"2026-03-02",261.17999267578125,{"date":1296,"close":1297},"2026-03-03",254.24000549316406,{"date":1299,"close":1300},"2026-03-04",255.17999267578125,{"date":1302,"close":1303},"2026-03-05",252.2100067138672,{"date":1305,"close":1306},"2026-03-06",241.08999633789062,{"date":1308,"close":1309},"2026-03-09",247.4600067138672,{"date":1311,"close":1312},"2026-03-10",251.14999389648438,{"date":1314,"close":1315},"2026-03-11",255.4600067138672,{"date":1317,"close":1318},"2026-03-12",252.13999938964844,{"date":1320,"close":1321},"2026-03-13",250.64999389648438,{"date":1323,"close":1324},"2026-03-16",258,{"date":1326,"close":1327},"2026-03-17",262.3500061035156,{"date":1329,"close":1330},"2026-03-18",258.6700134277344,{"date":1332,"close":1333},"2026-03-19",265.30999755859375,{"date":1335,"close":1336},"2026-03-20",253.6300048828125,{"date":1338,"close":1282},"2026-03-23",{"date":1340,"close":1341},"2026-03-24",277.3800048828125,{"date":1343,"close":1344},"2026-03-25",283.239990234375,{"date":1346,"close":1347},"2026-03-26",264.1499938964844,{"date":1349,"close":1350},"2026-03-27",261.1000061035156,{"date":1352,"close":1353},"2026-03-30",247.47999572753906,{"date":1355,"close":1356},"2026-03-31",265.6300048828125,{"date":1358,"close":1359},"2026-04-01",271.9599914550781,{"date":1361,"close":1362},"2026-04-02",268.54998779296875,{"date":1364,"close":1365},"2026-04-06",267.4700012207031,{"date":1367,"close":1368},"2026-04-07",272.8500061035156,{"date":1370,"close":1371},"2026-04-08",287.1400146484375,{"date":1373,"close":1374},"2026-04-09",293.0199890136719,{"date":1376,"close":1377},"2026-04-10",299.5,{"date":1379,"close":1380},"2026-04-13",305.3699951171875,{"date":1382,"close":1383},"2026-04-14",305.9700012207031,{"date":1385,"close":1386},"2026-04-15",304.95001220703125,{"date":1388,"close":1389},"2026-04-16",310.1000061035156,{"date":1391,"close":1392},"2026-04-17",321.69000244140625,{"date":1394,"close":1395},"2026-04-20",330.2799987792969,{"date":1397,"close":1398},"2026-04-21",333.67999267578125,{"date":1400,"close":1401},"2026-04-22",336.3999938964844,{"date":1403,"close":1404},"2026-04-23",338.5299987792969,{"date":1406,"close":1407},"2026-04-24",341.6499938964844,{"date":1409,"close":1410},"2026-04-27",340.79998779296875,{"date":1412,"close":1413},"2026-04-28",330.8299865722656,{"date":1415,"close":1416},"2026-04-29",333.8599853515625,{"date":129,"close":1418},337.489990234375,{"date":1420,"close":1421},"2026-05-01",342.4700012207031,{"date":1423,"close":1410},"2026-05-04",{"date":1425,"close":1426},"2026-05-05",337.260009765625,{"date":1428,"close":1429},"2026-05-06",372.3399963378906,{"date":1431,"close":1432},"2026-05-07",349.6000061035156,{"date":1434,"close":1435},"2026-05-08",355.1499938964844,{"date":1437,"close":1438},"2026-05-11",365.239990234375,{"date":1440,"close":1441},"2026-05-12",350.79998779296875,{"date":1443,"close":1444},"2026-05-13",355.42999267578125,{"date":1446,"close":1447},"2026-05-14",354.3399963378906,{"date":1449,"close":1450},"2026-05-15",339.82000732421875,{"date":1452,"close":1453},"2026-05-18",338.7300109863281,{"date":1455,"close":1456},"2026-05-19",332.8800048828125,{"date":1458,"close":1459},"2026-05-20",345.1499938964844,{"date":1461,"close":1462},"2026-05-21",356.4100036621094,{"date":1464,"close":1465},"2026-05-22",364.3500061035156,{"date":1467,"close":1468},"2026-05-26",380.25,{"date":1470,"close":1471},"2026-05-27",371.3800048828125,{"date":1473,"close":1474},"2026-05-28",363.6499938964844,{"date":1476,"close":1477},"2026-05-29",364.55999755859375,{"date":1479,"close":1480},"2026-06-01",359.9700012207031,{"date":1482,"close":1483},"2026-06-02",373.1600036621094,{"date":1485,"close":1486},"2026-06-03",379.0400085449219,{"date":1488,"close":1489},"2026-06-04",373.82000732421875,{"date":1491,"close":1492},"2026-06-05",353.239990234375,{"date":1494,"close":1495},"2026-06-08",363.95001220703125,{"date":1497,"close":1498},"2026-06-09",362.3800048828125,{"date":1500,"close":1501},"2026-06-10",352.3599853515625,{"date":1503,"close":1504},"2026-06-11",376.8900146484375,{"date":1506,"close":1507},"2026-06-12",384.82000732421875,{"date":1509,"close":1510},"2026-06-15",385.6300048828125,{"date":1512,"close":1513},"2026-06-16",375.510009765625,{"date":1515,"close":1516},"2026-06-17",374.9800109863281,{"date":1518,"close":1519},"2026-06-18",371.8800048828125,{"date":1521,"close":1522},"2026-06-22",377.239990234375,{"date":1524,"close":1525},"2026-06-23",372.989990234375,{"date":159,"close":1527},371.79998779296875,{"date":1529,"close":1530},"2026-06-25",374.6400146484375,{"date":1532,"close":1533},"2026-06-26",358.6000061035156,{"date":1535,"close":1536},"2026-06-29",373.5799865722656,{"date":1538,"close":1539},"2026-06-30",385.4800109863281,{"date":1541,"close":1542},"2026-07-01",375.3399963378906,{"date":1544,"close":1545},"2026-07-02",341.29998779296875,{"date":118,"close":1547},338.2200012207031,{"date":1549,"close":1550},"2026-07-07",321.0799865722656,{"date":1552,"close":1553},"2026-07-08",325.2099914550781,{"date":1555,"close":1556},"2026-07-09",332.510009765625,{"date":1558,"close":1559},"2026-07-10",330.2900085449219,{"date":1561,"close":1562},"2026-07-13",321.9599914550781,{"date":1564,"close":1565},"2026-07-14",326.82000732421875,{"date":47,"close":1567},319.17999267578125,{"count":161,"fetchedAt":1569,"source":154},"2026-07-17T17:05:48.289Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1571},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784307948195]