[{"data":1,"prerenderedAt":1236},["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-NATL":25,"$fO3bpi_hvPA5N1QLGOCP9BCEp1T1M2sa8JxBih1bkBlk":26,"ticker-mcap-NATL":185,"ticker-profile-NATL":194,"ticker-earnings-NATL":208,"ticker-congress-NATL":213},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1974138","NCR Atleos Corp","Technology","NATL",[34,50,55,60,64,68,72,83,91,99,107,115,123,135,142,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-26T00:00:00.000Z","0001659413-26-000012-0","4","Reece Joseph E","","D",44.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659413\u002F000165941326000012\u002F0001659413-26-000012-index.htm",4351,47953,195011.82,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001393970-26-000004-0","Niederauer Duncan L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393970\u002F000139397026000004\u002F0001393970-26-000004-index.htm",11472,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001493995-26-000002-0","von Gillern Jeffry H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493995\u002F000149399526000002\u002F0001493995-26-000002-index.htm",23975,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001681536-26-000003-0","Baker Mary Ellen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681536\u002F000168153626000003\u002F0001681536-26-000003-index.htm",{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001490958-26-000002-0","Natoli Frank A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490958\u002F000149095826000002\u002F0001490958-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001596132-26-000007-0","Almeida Odilon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596132\u002F000159613226000007\u002F0001596132-26-000007-index.htm",{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"2026-03-12T00:00:00.000Z","0001702236-26-000004-0","Mackinnon Stuart","EVP & Chief Operating Officer",44.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702236\u002F000170223626000004\u002F0001702236-26-000004-index.htm",58213,161848,2593971.2800000003,"2026-03-10",{"cik":29,"filedAt":73,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"0001579694-26-000003-0","NUNEZ RICARDO J","EVP, General Counsel & Sectry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579694\u002F000157969426000003\u002F0001579694-26-000003-index.htm",34928,65226,1556391.6800000002,{"cik":29,"filedAt":73,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"0002054671-26-000004-0","Burson Andrea Richards","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054671\u002F000205467126000004\u002F0002054671-26-000004-index.htm",19404,33117,864642.24,{"cik":29,"filedAt":73,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"0001730821-26-000003-0","Wamser R Andrew Jr","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730821\u002F000173082126000003\u002F0001730821-26-000003-index.htm",45277,142777,2017543.12,{"cik":29,"filedAt":73,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"0001290667-26-000004-0","OLIVER TIMOTHY CHARLES","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290667\u002F000129066726000004\u002F0001290667-26-000004-index.htm",219915,542068,9799412.4,{"cik":29,"filedAt":73,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49},"0001926285-26-000003-0","Hornfeck Traci","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926285\u002F000192628526000003\u002F0001926285-26-000003-index.htm",8977,36714,400015.12,{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":134},"2026-02-02T00:00:00.000Z","0001702236-26-000002-0",38.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702236\u002F000170223626000002\u002F0001702236-26-000002-index.htm",17183,110397,654844.13,"M","2026-01-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":124,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":132,"intentLabel":141,"signalQuality":49},"0001702236-26-000002-1",6762,103635,257699.82,"F","Tax withholding",{"cik":29,"filedAt":124,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":134},"0001290667-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290667\u002F000129066726000002\u002F0001290667-26-000002-index.htm",28817,335150,1098215.8699999999,{"cik":29,"filedAt":124,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":140,"transactionDate":132,"intentLabel":141,"signalQuality":49},"0001290667-26-000002-1",12997,322153,495315.67,{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":140,"transactionDate":160,"intentLabel":141,"signalQuality":49},"2026-01-05T00:00:00.000Z","0002054671-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054671\u002F000205467126000002\u002F0002054671-26-000002-index.htm",445,13713,16958.95,"2025-12-31","technology",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"CRWV","CoreWeave, Inc.",{"ticker":167,"issuerName":168},"DELL","Dell Technologies Inc.",{"ticker":170,"issuerName":171},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":173,"issuerName":174},"VICR","VICOR CORP",{"ticker":176,"issuerName":177},"NET","Cloudflare, Inc.",{"ticker":179,"issuerName":180},"RDDT","Reddit, Inc.",{"count":182,"fetchedAt":183,"source":184},17,"2026-08-14T15:19:05.044Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},3466175768.88628,"fresh","2026-08-13",1,"2026-05-01",{"count":190,"fetchedAt":193,"source":184},"2026-08-14T15:19:05.045Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"Timothy C. Oliver","Software - Application",20000,"2023-11-30","US","GA","Atlanta","https:\u002F\u002Fwww.ncratleos.com",0.6,"23.56-48.5","2026-07-23T18:01:33.998Z",{"count":190,"fetchedAt":193,"source":184},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":190,"fetchedAt":212,"source":184},"2026-08-14T15:19:05.046Z",{"data":214,"meta":1234},{"congressTrades":215,"insiderTrades":216,"priceHistory":234,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":73,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":73,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":73,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":73,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":73,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":124,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":132},{"cik":29,"filedAt":124,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":124,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":140,"transactionDate":132},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":140,"transactionDate":160},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,321,324,327,330,333,336,339,342,345,348,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,622,625,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,728,731,734,737,740,743,746,749,752,755,758,760,763,766,769,771,774,777,780,783,786,789,792,794,796,799,801,804,806,809,812,814,817,820,823,825,828,831,833,836,839,841,844,847,849,852,855,857,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1076,1079,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1109,1112,1115,1118,1121,1123,1125,1128,1131,1134,1137,1139,1141,1144,1147,1149,1152,1154,1157,1160,1163,1165,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232],{"date":236,"close":237},"2023-10-13",20.799999237060547,{"date":239,"close":240},"2023-10-20",22.700000762939453,{"date":242,"close":243},"2023-10-27",22.459999084472656,{"date":245,"close":246},"2023-11-03",23.420000076293945,{"date":248,"close":249},"2023-11-10",23.489999771118164,{"date":251,"close":252},"2023-11-17",22.440000534057617,{"date":254,"close":255},"2023-11-24",23.299999237060547,{"date":257,"close":258},"2023-12-01",22.3799991607666,{"date":260,"close":261},"2023-12-08",21.8799991607666,{"date":263,"close":264},"2023-12-15",22.81999969482422,{"date":266,"close":267},"2023-12-22",25.420000076293945,{"date":269,"close":270},"2023-12-29",24.290000915527344,{"date":272,"close":273},"2024-01-05",23.309999465942383,{"date":275,"close":276},"2024-01-12",22.149999618530273,{"date":278,"close":279},"2024-01-19",22.059999465942383,{"date":281,"close":282},"2024-01-26",22.649999618530273,{"date":284,"close":285},"2024-02-02",22.020000457763672,{"date":287,"close":288},"2024-02-09",23.399999618530273,{"date":290,"close":291},"2024-02-16",21.899999618530273,{"date":293,"close":294},"2024-02-23",21.06999969482422,{"date":296,"close":297},"2024-03-01",21.149999618530273,{"date":299,"close":300},"2024-03-08",19.459999084472656,{"date":302,"close":303},"2024-03-15",19.979999542236328,{"date":305,"close":306},"2024-03-22",18.899999618530273,{"date":308,"close":309},"2024-03-28",19.75,{"date":311,"close":312},"2024-04-05",19.110000610351562,{"date":314,"close":315},"2024-04-12",21.049999237060547,{"date":317,"close":318},"2024-04-19",21.059999465942383,{"date":320,"close":318},"2024-04-26",{"date":322,"close":323},"2024-05-03",21.479999542236328,{"date":325,"close":326},"2024-05-10",22.709999084472656,{"date":328,"close":329},"2024-05-17",28.5,{"date":331,"close":332},"2024-05-24",28.329999923706055,{"date":334,"close":335},"2024-05-31",27.829999923706055,{"date":337,"close":338},"2024-06-07",27.110000610351562,{"date":340,"close":341},"2024-06-14",28.3799991607666,{"date":343,"close":344},"2024-06-21",27.649999618530273,{"date":346,"close":347},"2024-06-28",27.020000457763672,{"date":349,"close":329},"2024-07-05",{"date":351,"close":352},"2024-07-12",30.049999237060547,{"date":354,"close":355},"2024-07-19",33.93000030517578,{"date":357,"close":358},"2024-07-26",32.849998474121094,{"date":360,"close":361},"2024-08-02",29.040000915527344,{"date":363,"close":364},"2024-08-09",28.559999465942383,{"date":366,"close":367},"2024-08-16",28.280000686645508,{"date":369,"close":370},"2024-08-23",28.079999923706055,{"date":372,"close":373},"2024-08-30",28.610000610351562,{"date":375,"close":376},"2024-09-06",27.8700008392334,{"date":378,"close":379},"2024-09-13",27.860000610351562,{"date":381,"close":382},"2024-09-20",28.65999984741211,{"date":384,"close":385},"2024-09-27",28.739999771118164,{"date":387,"close":388},"2024-10-04",28.709999084472656,{"date":390,"close":391},"2024-10-11",28.889999389648438,{"date":393,"close":394},"2024-10-18",27.549999237060547,{"date":396,"close":397},"2024-10-25",26.329999923706055,{"date":399,"close":400},"2024-11-01",26.219999313354492,{"date":402,"close":403},"2024-11-08",28.459999084472656,{"date":405,"close":406},"2024-11-15",29.440000534057617,{"date":408,"close":409},"2024-11-22",31.510000228881836,{"date":411,"close":412},"2024-11-29",32.810001373291016,{"date":414,"close":415},"2024-12-06",33.38999938964844,{"date":417,"close":418},"2024-12-13",33.2400016784668,{"date":420,"close":421},"2024-12-20",32.22999954223633,{"date":423,"close":424},"2024-12-27",34.27000045776367,{"date":426,"close":427},"2025-01-03",34.91999816894531,{"date":429,"close":430},"2025-01-10",31.989999771118164,{"date":432,"close":433},"2025-01-17",32.970001220703125,{"date":435,"close":436},"2025-01-24",32.52000045776367,{"date":438,"close":439},"2025-01-31",31.860000610351562,{"date":441,"close":442},"2025-02-07",31.100000381469727,{"date":444,"close":445},"2025-02-14",30.469999313354492,{"date":447,"close":448},"2025-02-21",29.450000762939453,{"date":450,"close":451},"2025-02-28",28.440000534057617,{"date":453,"close":454},"2025-03-07",25.709999084472656,{"date":456,"close":400},"2025-03-14",{"date":458,"close":459},"2025-03-21",27.1200008392334,{"date":461,"close":462},"2025-03-28",26.59000015258789,{"date":464,"close":465},"2025-04-04",24.469999313354492,{"date":467,"close":468},"2025-04-11",24.510000228881836,{"date":470,"close":471},"2025-04-17",24.93000030517578,{"date":473,"close":474},"2025-04-25",26.610000610351562,{"date":476,"close":477},"2025-05-02",28.8700008392334,{"date":479,"close":480},"2025-05-09",26.75,{"date":482,"close":483},"2025-05-16",27.700000762939453,{"date":485,"close":486},"2025-05-23",25.56999969482422,{"date":488,"close":489},"2025-05-30",26.510000228881836,{"date":491,"close":492},"2025-06-06",26.950000762939453,{"date":494,"close":495},"2025-06-13",26.989999771118164,{"date":497,"close":498},"2025-06-20",28.030000686645508,{"date":500,"close":501},"2025-06-27",29.549999237060547,{"date":503,"close":504},"2025-07-03",29.510000228881836,{"date":506,"close":507},"2025-07-11",29.5,{"date":509,"close":510},"2025-07-18",27.5,{"date":512,"close":513},"2025-07-25",27.510000228881836,{"date":515,"close":516},"2025-08-01",30.25,{"date":518,"close":519},"2025-08-08",37.11000061035156,{"date":521,"close":522},"2025-08-12",36.70000076293945,{"date":524,"close":525},"2025-08-13",38.4900016784668,{"date":527,"close":528},"2025-08-14",38.560001373291016,{"date":530,"close":531},"2025-08-15",38.79999923706055,{"date":533,"close":534},"2025-08-18",38.90999984741211,{"date":536,"close":537},"2025-08-19",38.81999969482422,{"date":539,"close":540},"2025-08-20",38,{"date":542,"close":543},"2025-08-21",37.560001373291016,{"date":545,"close":546},"2025-08-22",39.7400016784668,{"date":548,"close":549},"2025-08-25",39.70000076293945,{"date":551,"close":552},"2025-08-26",39.349998474121094,{"date":554,"close":555},"2025-08-27",40.29999923706055,{"date":557,"close":558},"2025-08-28",39.84000015258789,{"date":560,"close":561},"2025-08-29",39.619998931884766,{"date":563,"close":564},"2025-09-02",38.77000045776367,{"date":566,"close":567},"2025-09-03",38.970001220703125,{"date":569,"close":570},"2025-09-04",39.77000045776367,{"date":572,"close":573},"2025-09-05",40.04999923706055,{"date":575,"close":549},"2025-09-08",{"date":577,"close":578},"2025-09-09",39.45000076293945,{"date":580,"close":581},"2025-09-10",38.790000915527344,{"date":583,"close":584},"2025-09-11",39.130001068115234,{"date":586,"close":587},"2025-09-12",38.7400016784668,{"date":589,"close":590},"2025-09-15",39.68000030517578,{"date":592,"close":593},"2025-09-16",39.650001525878906,{"date":595,"close":596},"2025-09-17",39.279998779296875,{"date":598,"close":578},"2025-09-18",{"date":600,"close":601},"2025-09-19",38.869998931884766,{"date":603,"close":604},"2025-09-22",39.380001068115234,{"date":606,"close":607},"2025-09-23",39.290000915527344,{"date":609,"close":610},"2025-09-24",39.310001373291016,{"date":612,"close":613},"2025-09-25",38.61000061035156,{"date":615,"close":616},"2025-09-26",38.83000183105469,{"date":618,"close":619},"2025-09-29",39.040000915527344,{"date":621,"close":610},"2025-09-30",{"date":623,"close":624},"2025-10-01",39.47999954223633,{"date":626,"close":627},"2025-10-02",39.34000015258789,{"date":629,"close":624},"2025-10-03",{"date":631,"close":632},"2025-10-06",39.91999816894531,{"date":634,"close":635},"2025-10-07",39.939998626708984,{"date":637,"close":638},"2025-10-08",40.11000061035156,{"date":640,"close":641},"2025-10-09",39.720001220703125,{"date":643,"close":644},"2025-10-10",37.65999984741211,{"date":646,"close":647},"2025-10-13",37.7599983215332,{"date":649,"close":650},"2025-10-14",37.7400016784668,{"date":652,"close":653},"2025-10-15",38.08000183105469,{"date":655,"close":656},"2025-10-16",36.84000015258789,{"date":658,"close":659},"2025-10-17",37.029998779296875,{"date":661,"close":662},"2025-10-20",37.90999984741211,{"date":664,"close":665},"2025-10-21",37.939998626708984,{"date":667,"close":668},"2025-10-22",37.959999084472656,{"date":670,"close":671},"2025-10-23",38.34000015258789,{"date":673,"close":674},"2025-10-24",38.119998931884766,{"date":676,"close":677},"2025-10-27",38.130001068115234,{"date":679,"close":680},"2025-10-28",37.97999954223633,{"date":682,"close":683},"2025-10-29",36.93000030517578,{"date":685,"close":686},"2025-10-30",36.63999938964844,{"date":688,"close":689},"2025-10-31",36.900001525878906,{"date":691,"close":692},"2025-11-03",36.20000076293945,{"date":694,"close":695},"2025-11-04",36.689998626708984,{"date":697,"close":698},"2025-11-05",37.81999969482422,{"date":700,"close":701},"2025-11-06",34.9900016784668,{"date":703,"close":704},"2025-11-07",35.619998931884766,{"date":706,"close":707},"2025-11-10",35.880001068115234,{"date":709,"close":710},"2025-11-11",35.81999969482422,{"date":712,"close":713},"2025-11-12",36.40999984741211,{"date":715,"close":716},"2025-11-13",36.56999969482422,{"date":718,"close":719},"2025-11-14",35.34000015258789,{"date":721,"close":722},"2025-11-17",34.38999938964844,{"date":724,"close":725},"2025-11-18",34.130001068115234,{"date":727,"close":719},"2025-11-19",{"date":729,"close":730},"2025-11-20",34.7400016784668,{"date":732,"close":733},"2025-11-21",35.61000061035156,{"date":735,"close":736},"2025-11-24",35.90999984741211,{"date":738,"close":739},"2025-11-25",36.88999938964844,{"date":741,"close":742},"2025-11-26",36.91999816894531,{"date":744,"close":745},"2025-11-28",37.06999969482422,{"date":747,"close":748},"2025-12-01",36.939998626708984,{"date":750,"close":751},"2025-12-02",36.45000076293945,{"date":753,"close":754},"2025-12-03",37.43000030517578,{"date":756,"close":757},"2025-12-04",37.16999816894531,{"date":759,"close":689},"2025-12-05",{"date":761,"close":762},"2025-12-08",36.599998474121094,{"date":764,"close":765},"2025-12-09",37.119998931884766,{"date":767,"close":768},"2025-12-10",37.900001525878906,{"date":770,"close":584},"2025-12-11",{"date":772,"close":773},"2025-12-12",38.709999084472656,{"date":775,"close":776},"2025-12-15",38.439998626708984,{"date":778,"close":779},"2025-12-16",38.599998474121094,{"date":781,"close":782},"2025-12-17",38.63999938964844,{"date":784,"close":785},"2025-12-18",39.029998779296875,{"date":787,"close":788},"2025-12-19",38.91999816894531,{"date":790,"close":791},"2025-12-22",38.59000015258789,{"date":793,"close":791},"2025-12-23",{"date":795,"close":779},"2025-12-24",{"date":797,"close":798},"2025-12-26",39,{"date":800,"close":788},"2025-12-29",{"date":802,"close":803},"2025-12-30",38.75,{"date":160,"close":805},38.11000061035156,{"date":807,"close":808},"2026-01-02",37.22999954223633,{"date":810,"close":811},"2026-01-05",37.880001068115234,{"date":813,"close":671},"2026-01-06",{"date":815,"close":816},"2026-01-07",38.369998931884766,{"date":818,"close":819},"2026-01-08",40.52000045776367,{"date":821,"close":822},"2026-01-09",40.720001220703125,{"date":824,"close":638},"2026-01-12",{"date":826,"close":827},"2026-01-13",39.459999084472656,{"date":829,"close":830},"2026-01-14",39.75,{"date":832,"close":822},"2026-01-15",{"date":834,"close":835},"2026-01-16",39.93000030517578,{"date":837,"close":838},"2026-01-20",37.18000030517578,{"date":840,"close":698},"2026-01-21",{"date":842,"close":843},"2026-01-22",38.5099983215332,{"date":845,"close":846},"2026-01-23",37.630001068115234,{"date":848,"close":754},"2026-01-26",{"date":850,"close":851},"2026-01-27",36.290000915527344,{"date":853,"close":854},"2026-01-28",36.25,{"date":856,"close":808},"2026-01-29",{"date":132,"close":858},37.29999923706055,{"date":860,"close":861},"2026-02-02",39.04999923706055,{"date":863,"close":864},"2026-02-03",38.060001373291016,{"date":866,"close":776},"2026-02-04",{"date":868,"close":869},"2026-02-05",38.290000915527344,{"date":871,"close":872},"2026-02-06",40.16999816894531,{"date":874,"close":875},"2026-02-09",40.13999938964844,{"date":877,"close":878},"2026-02-10",41.220001220703125,{"date":880,"close":881},"2026-02-11",41.25,{"date":883,"close":884},"2026-02-12",41.279998779296875,{"date":886,"close":887},"2026-02-13",42.2400016784668,{"date":889,"close":890},"2026-02-17",42.380001068115234,{"date":892,"close":893},"2026-02-18",41.90999984741211,{"date":895,"close":896},"2026-02-19",42.22999954223633,{"date":898,"close":899},"2026-02-20",42.15999984741211,{"date":901,"close":902},"2026-02-23",40,{"date":904,"close":905},"2026-02-24",40.4900016784668,{"date":907,"close":908},"2026-02-25",40.56999969482422,{"date":910,"close":911},"2026-02-26",41.869998931884766,{"date":913,"close":914},"2026-02-27",44.279998779296875,{"date":916,"close":917},"2026-03-02",48.130001068115234,{"date":919,"close":920},"2026-03-03",48.060001373291016,{"date":922,"close":923},"2026-03-04",47.2400016784668,{"date":925,"close":926},"2026-03-05",46.34000015258789,{"date":928,"close":929},"2026-03-06",45.459999084472656,{"date":931,"close":932},"2026-03-09",45.09000015258789,{"date":82,"close":934},44.560001373291016,{"date":936,"close":937},"2026-03-11",44.45000076293945,{"date":939,"close":940},"2026-03-12",44.310001373291016,{"date":942,"close":943},"2026-03-13",44.06999969482422,{"date":945,"close":946},"2026-03-16",44.060001373291016,{"date":948,"close":949},"2026-03-17",43.93000030517578,{"date":951,"close":952},"2026-03-18",42.470001220703125,{"date":954,"close":955},"2026-03-19",42.880001068115234,{"date":957,"close":958},"2026-03-20",42.34000015258789,{"date":960,"close":961},"2026-03-23",43.349998474121094,{"date":963,"close":964},"2026-03-24",43.47999954223633,{"date":966,"close":967},"2026-03-25",43.7400016784668,{"date":969,"close":964},"2026-03-26",{"date":971,"close":972},"2026-03-27",42.91999816894531,{"date":974,"close":975},"2026-03-30",42.61000061035156,{"date":977,"close":978},"2026-03-31",43.58000183105469,{"date":980,"close":981},"2026-04-01",43.779998779296875,{"date":983,"close":984},"2026-04-02",43.70000076293945,{"date":986,"close":987},"2026-04-06",43.84000015258789,{"date":989,"close":964},"2026-04-07",{"date":991,"close":992},"2026-04-08",44.459999084472656,{"date":994,"close":995},"2026-04-09",44.150001525878906,{"date":997,"close":998},"2026-04-10",44.20000076293945,{"date":1000,"close":992},"2026-04-13",{"date":1002,"close":1003},"2026-04-14",44.369998931884766,{"date":1005,"close":1006},"2026-04-15",44.709999084472656,{"date":1008,"close":1009},"2026-04-16",45.560001373291016,{"date":1011,"close":1012},"2026-04-17",45.689998626708984,{"date":1014,"close":1015},"2026-04-20",45.810001373291016,{"date":1017,"close":1018},"2026-04-21",45.290000915527344,{"date":1020,"close":1021},"2026-04-22",45.470001220703125,{"date":1023,"close":1024},"2026-04-23",45.369998931884766,{"date":1026,"close":1027},"2026-04-24",44.540000915527344,{"date":1029,"close":987},"2026-04-27",{"date":1031,"close":1032},"2026-04-28",44.439998626708984,{"date":1034,"close":1035},"2026-04-29",44.470001220703125,{"date":1037,"close":1038},"2026-04-30",44.380001068115234,{"date":191,"close":1040},44.52000045776367,{"date":1042,"close":1043},"2026-05-04",44.040000915527344,{"date":1045,"close":1046},"2026-05-05",44.029998779296875,{"date":1048,"close":1049},"2026-05-06",44.779998779296875,{"date":1051,"close":1052},"2026-05-07",44.25,{"date":1054,"close":1055},"2026-05-08",44.27000045776367,{"date":1057,"close":1058},"2026-05-11",43.810001373291016,{"date":1060,"close":1061},"2026-05-12",44.939998626708984,{"date":1063,"close":1064},"2026-05-13",44.720001220703125,{"date":1066,"close":1067},"2026-05-14",45.060001373291016,{"date":1069,"close":1070},"2026-05-15",44.54999923706055,{"date":1072,"close":1073},"2026-05-18",44.790000915527344,{"date":1075,"close":992},"2026-05-19",{"date":1077,"close":1078},"2026-05-20",45.16999816894531,{"date":47,"close":1080},44.81999969482422,{"date":1082,"close":1083},"2026-05-22",44.689998626708984,{"date":1085,"close":1086},"2026-05-26",45.15999984741211,{"date":1088,"close":1089},"2026-05-27",45.099998474121094,{"date":1091,"close":1092},"2026-05-28",45.27000045776367,{"date":1094,"close":1095},"2026-05-29",44.599998474121094,{"date":1097,"close":1035},"2026-06-01",{"date":1099,"close":1100},"2026-06-02",44.31999969482422,{"date":1102,"close":1103},"2026-06-03",44.08000183105469,{"date":1105,"close":1106},"2026-06-04",44.209999084472656,{"date":1108,"close":995},"2026-06-05",{"date":1110,"close":1111},"2026-06-08",44.11000061035156,{"date":1113,"close":1114},"2026-06-09",44.38999938964844,{"date":1116,"close":1117},"2026-06-10",44.09000015258789,{"date":1119,"close":1120},"2026-06-11",44.16999816894531,{"date":1122,"close":1055},"2026-06-12",{"date":1124,"close":1120},"2026-06-15",{"date":1126,"close":1127},"2026-06-16",43.97999954223633,{"date":1129,"close":1130},"2026-06-17",43.20000076293945,{"date":1132,"close":1133},"2026-06-18",43.630001068115234,{"date":1135,"close":1136},"2026-06-22",43.56999969482422,{"date":1138,"close":978},"2026-06-23",{"date":1140,"close":964},"2026-06-24",{"date":1142,"close":1143},"2026-06-25",43.310001373291016,{"date":1145,"close":1146},"2026-06-26",43.22999954223633,{"date":1148,"close":955},"2026-06-29",{"date":1150,"close":1151},"2026-06-30",43.40999984741211,{"date":1153,"close":1117},"2026-07-01",{"date":1155,"close":1156},"2026-07-02",44.56999969482422,{"date":1158,"close":1159},"2026-07-06",44.959999084472656,{"date":1161,"close":1162},"2026-07-07",44.880001068115234,{"date":1164,"close":1073},"2026-07-08",{"date":1166,"close":1167},"2026-07-09",44.77000045776367,{"date":1169,"close":1170},"2026-07-10",44.93000030517578,{"date":1172,"close":1021},"2026-07-13",{"date":1174,"close":1175},"2026-07-14",45.70000076293945,{"date":1177,"close":1178},"2026-07-15",46.20000076293945,{"date":1180,"close":1181},"2026-07-16",47.11000061035156,{"date":1183,"close":1184},"2026-07-17",47.43000030517578,{"date":1186,"close":1187},"2026-07-20",47.209999084472656,{"date":1189,"close":1190},"2026-07-21",47.939998626708984,{"date":1192,"close":1193},"2026-07-22",47.810001373291016,{"date":1195,"close":1196},"2026-07-23",47.54999923706055,{"date":1198,"close":1199},"2026-07-27",47.029998779296875,{"date":1201,"close":1202},"2026-07-28",47.060001373291016,{"date":1204,"close":1205},"2026-07-29",47.5099983215332,{"date":1207,"close":1208},"2026-07-30",46.88999938964844,{"date":1210,"close":1199},"2026-07-31",{"date":1212,"close":1213},"2026-08-03",46.61000061035156,{"date":1215,"close":1216},"2026-08-04",47,{"date":1218,"close":1219},"2026-08-05",46.810001373291016,{"date":1221,"close":1222},"2026-08-06",46.540000915527344,{"date":1224,"close":1225},"2026-08-07",46.58000183105469,{"date":1227,"close":1228},"2026-08-10",46.400001525878906,{"date":1230,"close":1231},"2026-08-12",46.91999816894531,{"date":189,"close":1233},46.97999954223633,{"count":190,"fetchedAt":1235,"source":184},"2026-08-14T15:19:05.053Z",1786720744976]