[{"data":1,"prerenderedAt":1566},["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-NICE":25,"$fT3sL7Jbf2LQVnVZCpfMkqi80kdNMroR6kACrcf5vB3E":26,"ticker-mcap-NICE":150,"ticker-profile-NICE":160,"ticker-earnings-NICE":174,"ticker-congress-NICE":178},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1003935","NICE Ltd.","Technology","NICE",[34,48,57,71,77,83,89,95,102,105,108,111,114,119],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001178913-26-003401-0","4","Russell Scott Edward","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080294\u002F000117891326003401\u002F0001178913-26-003401-index.htm",70000,133938,"A","2026-06-09","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001178913-26-003401-1",90.85,2051,131887,186333.34999999998,"F","2026-07-01","Tax withholding",{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-06-17T14:55:33.000Z","0001178913-26-003229-0","Dvir Yocheved","",0.3076,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966182\u002F000117891326003229\u002F0001178913-26-003229-index.htm",554,949,170.41039999999998,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":58,"filingId":72,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001178913-26-003229-1",0.2887,629,1578,181.5923,{"cik":29,"filedAt":58,"filingId":78,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":63,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001178913-26-003229-2",0.2929,696,2274,203.8584,{"cik":29,"filedAt":58,"filingId":84,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":63,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001178913-26-003229-3",0.2751,521,2795,143.3271,{"cik":29,"filedAt":58,"filingId":90,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":63,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001178913-26-003229-4",0.2657,636,3431,168.9852,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":99,"shares":80,"sharesOwnedAfter":100,"totalValue":82,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"2026-06-04T18:47:27.000Z","0001178913-26-003102-0","Ben-Shaoul Rimon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966092\u002F000117891326003102\u002F0001178913-26-003102-index.htm",1691,"2026-06-03",{"cik":29,"filedAt":96,"filingId":103,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":99,"shares":64,"sharesOwnedAfter":104,"totalValue":66,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"0001178913-26-003102-1",2245,{"cik":29,"filedAt":96,"filingId":106,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":99,"shares":74,"sharesOwnedAfter":107,"totalValue":76,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"0001178913-26-003102-2",2874,{"cik":29,"filedAt":96,"filingId":109,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":99,"shares":86,"sharesOwnedAfter":110,"totalValue":88,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"0001178913-26-003102-3",3395,{"cik":29,"filedAt":96,"filingId":112,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":99,"shares":92,"sharesOwnedAfter":113,"totalValue":94,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"0001178913-26-003102-4",4031,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":118,"shares":80,"sharesOwnedAfter":80,"totalValue":82,"transactionCode":67,"transactionDate":101,"intentLabel":69,"signalQuality":70},"2026-06-04T10:00:50.000Z","0001178913-26-003089-0","Falk Dan Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966097\u002F000117891326003089\u002F0001178913-26-003089-index.htm",{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":123,"shares":80,"sharesOwnedAfter":124,"totalValue":82,"transactionCode":67,"transactionDate":125,"intentLabel":69,"signalQuality":70},"2026-05-14T10:03:35.000Z","0001178913-26-002655-0","Simon Zehava","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960000\u002F000117891326002655\u002F0001178913-26-002655-index.htm",4135,"2026-05-13","technology",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CRWV","CoreWeave, Inc.",{"ticker":132,"issuerName":133},"DELL","Dell Technologies Inc.",{"ticker":135,"issuerName":136},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":138,"issuerName":139},"VICR","VICOR CORP",{"ticker":141,"issuerName":142},"NET","Cloudflare, Inc.",{"ticker":144,"issuerName":145},"RDDT","Reddit, Inc.",{"count":147,"fetchedAt":148,"source":149},14,"2026-07-26T11:23:10.560Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},5497702840.675354,"stale","2026-07-23",3,"2025-12-31",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-26T11:23:10.562Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Scott Edward Russell","Software - Application",9626,"1996-01-25","IL","HM","Ra'anana","https:\u002F\u002Fwww.nice.com",0.001,"83.1-175","2026-07-07T07:00:39.895Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1564},{"congressTrades":180,"insiderTrades":181,"priceHistory":196,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":72,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":78,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":63,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":84,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":63,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":90,"formType":25,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":63,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":99,"shares":80,"sharesOwnedAfter":100,"totalValue":82,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":103,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":99,"shares":64,"sharesOwnedAfter":104,"totalValue":66,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":106,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":99,"shares":74,"sharesOwnedAfter":107,"totalValue":76,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":109,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":99,"shares":86,"sharesOwnedAfter":110,"totalValue":88,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":112,"formType":25,"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":98,"ownerTitle":61,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":99,"shares":92,"sharesOwnedAfter":113,"totalValue":94,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":118,"shares":80,"sharesOwnedAfter":80,"totalValue":82,"transactionCode":67,"transactionDate":101},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":61,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":123,"shares":80,"sharesOwnedAfter":124,"totalValue":82,"transactionCode":67,"transactionDate":125},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562],{"date":198,"close":199},"2021-07-30",278.6499938964844,{"date":201,"close":202},"2021-08-06",274.0799865722656,{"date":204,"close":205},"2021-08-13",264.9599914550781,{"date":207,"close":208},"2021-08-20",275,{"date":210,"close":211},"2021-08-27",293.44000244140625,{"date":213,"close":214},"2021-09-03",295.20001220703125,{"date":216,"close":217},"2021-09-10",300.0899963378906,{"date":219,"close":220},"2021-09-17",285.489990234375,{"date":222,"close":223},"2021-09-24",290.67999267578125,{"date":225,"close":226},"2021-10-01",278.1600036621094,{"date":228,"close":229},"2021-10-08",264.5199890136719,{"date":231,"close":232},"2021-10-15",277.8999938964844,{"date":234,"close":235},"2021-10-22",281.5400085449219,{"date":237,"close":238},"2021-10-29",283.0199890136719,{"date":240,"close":241},"2021-11-05",276.5199890136719,{"date":243,"close":244},"2021-11-12",311.7200012207031,{"date":246,"close":247},"2021-11-19",291.29998779296875,{"date":249,"close":250},"2021-11-26",276.2200012207031,{"date":252,"close":253},"2021-12-03",287.8599853515625,{"date":255,"close":256},"2021-12-10",303.3900146484375,{"date":258,"close":259},"2021-12-17",291.489990234375,{"date":261,"close":262},"2021-12-23",306.3599853515625,{"date":264,"close":265},"2021-12-31",303.6000061035156,{"date":267,"close":268},"2022-01-07",277.739990234375,{"date":270,"close":271},"2022-01-14",264.4100036621094,{"date":273,"close":274},"2022-01-21",247.47999572753906,{"date":276,"close":277},"2022-01-28",244.24000549316406,{"date":279,"close":280},"2022-02-04",254.5,{"date":282,"close":283},"2022-02-11",262.04998779296875,{"date":285,"close":286},"2022-02-18",229.63999938964844,{"date":288,"close":289},"2022-02-25",227.47999572753906,{"date":291,"close":292},"2022-03-04",226.50999450683594,{"date":294,"close":295},"2022-03-11",209.36000061035156,{"date":297,"close":298},"2022-03-18",220.36000061035156,{"date":300,"close":301},"2022-03-25",217.57000732421875,{"date":303,"close":304},"2022-04-01",223.32000732421875,{"date":306,"close":307},"2022-04-08",221.7899932861328,{"date":309,"close":310},"2022-04-14",214,{"date":312,"close":313},"2022-04-22",203.0500030517578,{"date":315,"close":316},"2022-04-29",206.41000366210938,{"date":318,"close":319},"2022-05-06",194.2899932861328,{"date":321,"close":322},"2022-05-13",202.86000061035156,{"date":324,"close":325},"2022-05-20",191.4199981689453,{"date":327,"close":328},"2022-05-27",202.64999389648438,{"date":330,"close":331},"2022-06-03",199.8699951171875,{"date":333,"close":334},"2022-06-10",197.92999267578125,{"date":336,"close":337},"2022-06-17",192.5500030517578,{"date":339,"close":340},"2022-06-24",205.47000122070312,{"date":342,"close":343},"2022-07-01",193.1999969482422,{"date":345,"close":346},"2022-07-08",204.82000732421875,{"date":348,"close":349},"2022-07-15",198.07000732421875,{"date":351,"close":352},"2022-07-22",208.6699981689453,{"date":354,"close":355},"2022-07-29",214.02000427246094,{"date":357,"close":358},"2022-08-05",221.05999755859375,{"date":360,"close":361},"2022-08-12",231.2100067138672,{"date":363,"close":364},"2022-08-19",221.94000244140625,{"date":366,"close":367},"2022-08-26",213.1199951171875,{"date":369,"close":370},"2022-09-02",208.67999267578125,{"date":372,"close":373},"2022-09-09",212.42999267578125,{"date":375,"close":376},"2022-09-16",200.0399932861328,{"date":378,"close":379},"2022-09-23",189.38999938964844,{"date":381,"close":382},"2022-09-30",188.24000549316406,{"date":384,"close":385},"2022-10-07",193.5500030517578,{"date":387,"close":388},"2022-10-14",181.97999572753906,{"date":390,"close":391},"2022-10-21",191.72000122070312,{"date":393,"close":394},"2022-10-28",192.22000122070312,{"date":396,"close":397},"2022-11-04",172.9600067138672,{"date":399,"close":400},"2022-11-11",199.0500030517578,{"date":402,"close":403},"2022-11-18",197.33999633789062,{"date":405,"close":406},"2022-11-25",191.8800048828125,{"date":408,"close":409},"2022-12-02",198.8800048828125,{"date":411,"close":412},"2022-12-09",197.1999969482422,{"date":414,"close":415},"2022-12-16",198.91000366210938,{"date":417,"close":418},"2022-12-23",194.6699981689453,{"date":420,"close":421},"2022-12-30",192.3000030517578,{"date":423,"close":424},"2023-01-06",187.82000732421875,{"date":426,"close":427},"2023-01-13",199.00999450683594,{"date":429,"close":430},"2023-01-20",205.60000610351562,{"date":432,"close":433},"2023-01-27",213.5500030517578,{"date":435,"close":436},"2023-02-03",220.4499969482422,{"date":438,"close":439},"2023-02-10",221.39999389648438,{"date":441,"close":442},"2023-02-17",219.36000061035156,{"date":444,"close":445},"2023-02-24",203.99000549316406,{"date":447,"close":448},"2023-03-03",213.3699951171875,{"date":450,"close":451},"2023-03-10",204.50999450683594,{"date":453,"close":454},"2023-03-17",212.7100067138672,{"date":456,"close":457},"2023-03-24",210.07000732421875,{"date":459,"close":460},"2023-03-31",228.88999938964844,{"date":462,"close":463},"2023-04-06",225.39999389648438,{"date":465,"close":466},"2023-04-14",227.30999755859375,{"date":468,"close":469},"2023-04-21",209,{"date":471,"close":472},"2023-04-28",204.00999450683594,{"date":474,"close":475},"2023-05-05",187.22999572753906,{"date":477,"close":478},"2023-05-12",180.0500030517578,{"date":480,"close":481},"2023-05-19",191.22999572753906,{"date":483,"close":484},"2023-05-26",188.19000244140625,{"date":486,"close":487},"2023-06-02",206.58999633789062,{"date":489,"close":490},"2023-06-09",215.9199981689453,{"date":492,"close":493},"2023-06-16",223.60000610351562,{"date":495,"close":469},"2023-06-23",{"date":497,"close":498},"2023-06-30",206.5,{"date":500,"close":501},"2023-07-07",198.6699981689453,{"date":503,"close":504},"2023-07-14",205.9600067138672,{"date":506,"close":507},"2023-07-21",215.72999572753906,{"date":509,"close":510},"2023-07-28",216,{"date":512,"close":513},"2023-08-04",210.97999572753906,{"date":515,"close":516},"2023-08-11",218.1999969482422,{"date":518,"close":519},"2023-08-18",194.8800048828125,{"date":521,"close":522},"2023-08-25",196.82000732421875,{"date":524,"close":525},"2023-09-01",195.69000244140625,{"date":527,"close":528},"2023-09-08",187.44000244140625,{"date":530,"close":531},"2023-09-15",176.4600067138672,{"date":533,"close":534},"2023-09-22",171.88999938964844,{"date":536,"close":537},"2023-09-29",170,{"date":539,"close":540},"2023-10-06",169.91000366210938,{"date":542,"close":543},"2023-10-13",158.6999969482422,{"date":545,"close":546},"2023-10-20",156.3000030517578,{"date":548,"close":549},"2023-10-27",152.1300048828125,{"date":551,"close":552},"2023-11-03",168.0500030517578,{"date":554,"close":555},"2023-11-10",170.05999755859375,{"date":557,"close":558},"2023-11-17",194.52000427246094,{"date":560,"close":561},"2023-11-24",193.22999572753906,{"date":563,"close":564},"2023-12-01",188.49000549316406,{"date":566,"close":567},"2023-12-08",203.1999969482422,{"date":569,"close":570},"2023-12-15",199.1999969482422,{"date":572,"close":573},"2023-12-22",200.6699981689453,{"date":575,"close":576},"2023-12-29",199.50999450683594,{"date":578,"close":579},"2024-01-05",194.60000610351562,{"date":581,"close":582},"2024-01-12",208.0399932861328,{"date":584,"close":585},"2024-01-19",212.22000122070312,{"date":587,"close":310},"2024-01-26",{"date":589,"close":590},"2024-02-02",213.82000732421875,{"date":592,"close":593},"2024-02-09",221.10000610351562,{"date":595,"close":596},"2024-02-16",224.60000610351562,{"date":598,"close":599},"2024-02-23",238.1999969482422,{"date":601,"close":602},"2024-03-01",248.75,{"date":604,"close":605},"2024-03-08",239.02999877929688,{"date":607,"close":608},"2024-03-15",237.8000030517578,{"date":610,"close":611},"2024-03-22",261.2099914550781,{"date":613,"close":614},"2024-03-28",260.6199951171875,{"date":616,"close":617},"2024-04-05",244.11000061035156,{"date":619,"close":620},"2024-04-12",231.97999572753906,{"date":622,"close":623},"2024-04-19",224.19000244140625,{"date":625,"close":626},"2024-04-26",225.47999572753906,{"date":628,"close":629},"2024-05-03",221.47999572753906,{"date":631,"close":632},"2024-05-10",225.14999389648438,{"date":634,"close":385},"2024-05-17",{"date":636,"close":637},"2024-05-24",189.66000366210938,{"date":639,"close":640},"2024-05-31",183.57000732421875,{"date":642,"close":643},"2024-06-07",168.75,{"date":645,"close":646},"2024-06-14",167.89999389648438,{"date":648,"close":649},"2024-06-21",164.6699981689453,{"date":651,"close":652},"2024-06-28",171.97000122070312,{"date":654,"close":655},"2024-07-05",171.19000244140625,{"date":657,"close":658},"2024-07-12",174.19000244140625,{"date":660,"close":661},"2024-07-19",176.89999389648438,{"date":663,"close":664},"2024-07-26",180.99000549316406,{"date":666,"close":667},"2024-08-02",171.75999450683594,{"date":669,"close":670},"2024-08-09",157.57000732421875,{"date":672,"close":673},"2024-08-16",177.3000030517578,{"date":675,"close":676},"2024-08-23",178.25999450683594,{"date":678,"close":679},"2024-08-30",173.74000549316406,{"date":681,"close":682},"2024-09-06",159.13999938964844,{"date":684,"close":685},"2024-09-13",164.92999267578125,{"date":687,"close":688},"2024-09-20",164.88999938964844,{"date":690,"close":691},"2024-09-27",171.44000244140625,{"date":693,"close":694},"2024-10-04",171.02999877929688,{"date":696,"close":697},"2024-10-11",171.08999633789062,{"date":699,"close":700},"2024-10-18",179.7100067138672,{"date":702,"close":703},"2024-10-25",174.3300018310547,{"date":705,"close":706},"2024-11-01",171.91000366210938,{"date":708,"close":709},"2024-11-08",189.99000549316406,{"date":711,"close":712},"2024-11-15",172.6199951171875,{"date":714,"close":715},"2024-11-22",176.16000366210938,{"date":717,"close":718},"2024-11-29",182.44000244140625,{"date":720,"close":721},"2024-12-06",189.80999755859375,{"date":723,"close":724},"2024-12-13",186.6699981689453,{"date":726,"close":727},"2024-12-20",176.02000427246094,{"date":729,"close":730},"2024-12-27",173.4499969482422,{"date":732,"close":733},"2025-01-03",169.8000030517578,{"date":735,"close":736},"2025-01-10",161.66000366210938,{"date":738,"close":739},"2025-01-17",162.39999389648438,{"date":741,"close":742},"2025-01-24",161.8800048828125,{"date":744,"close":745},"2025-01-31",166.13999938964844,{"date":747,"close":748},"2025-02-07",169.47000122070312,{"date":750,"close":751},"2025-02-14",176.49000549316406,{"date":753,"close":754},"2025-02-21",155.38999938964844,{"date":756,"close":757},"2025-02-28",139.17999267578125,{"date":759,"close":760},"2025-03-07",149.8000030517578,{"date":762,"close":763},"2025-03-14",144.61000061035156,{"date":765,"close":766},"2025-03-21",156.77999877929688,{"date":768,"close":769},"2025-03-28",155.47999572753906,{"date":771,"close":772},"2025-04-04",141.3000030517578,{"date":774,"close":775},"2025-04-11",152.61000061035156,{"date":777,"close":778},"2025-04-17",149.75,{"date":780,"close":781},"2025-04-25",155.00999450683594,{"date":783,"close":784},"2025-05-02",157.38999938964844,{"date":786,"close":787},"2025-05-09",164.4199981689453,{"date":789,"close":790},"2025-05-16",163.42999267578125,{"date":792,"close":793},"2025-05-23",159.94000244140625,{"date":795,"close":796},"2025-05-30",165.92999267578125,{"date":798,"close":799},"2025-06-06",176.6999969482422,{"date":801,"close":802},"2025-06-13",165.67999267578125,{"date":804,"close":805},"2025-06-20",162.61000061035156,{"date":807,"close":808},"2025-06-27",165.08999633789062,{"date":810,"close":811},"2025-07-03",170.19000244140625,{"date":813,"close":814},"2025-07-11",154.83999633789062,{"date":816,"close":817},"2025-07-18",153.41000366210938,{"date":819,"close":820},"2025-07-22",158.8800048828125,{"date":822,"close":823},"2025-07-23",162.77000427246094,{"date":825,"close":826},"2025-07-24",161.6199951171875,{"date":828,"close":829},"2025-07-25",162.4199981689453,{"date":831,"close":832},"2025-07-28",170.3699951171875,{"date":834,"close":835},"2025-07-29",163.99000549316406,{"date":837,"close":838},"2025-07-30",161.10000610351562,{"date":840,"close":841},"2025-07-31",156.0500030517578,{"date":843,"close":775},"2025-08-01",{"date":845,"close":846},"2025-08-04",155.82000732421875,{"date":848,"close":849},"2025-08-05",153.0500030517578,{"date":851,"close":852},"2025-08-06",153.9199981689453,{"date":854,"close":855},"2025-08-07",148.6300048828125,{"date":857,"close":858},"2025-08-08",148.66000366210938,{"date":860,"close":861},"2025-08-11",144.64999389648438,{"date":863,"close":864},"2025-08-12",142.33999633789062,{"date":866,"close":867},"2025-08-13",147.99000549316406,{"date":869,"close":870},"2025-08-14",127.8499984741211,{"date":872,"close":873},"2025-08-15",133.16000366210938,{"date":875,"close":876},"2025-08-18",136.8800048828125,{"date":878,"close":879},"2025-08-19",137.97000122070312,{"date":881,"close":882},"2025-08-20",137.86000061035156,{"date":884,"close":885},"2025-08-21",137.52999877929688,{"date":887,"close":888},"2025-08-22",142.5,{"date":890,"close":891},"2025-08-25",140.64999389648438,{"date":893,"close":894},"2025-08-26",138.63999938964844,{"date":896,"close":897},"2025-08-27",140.3300018310547,{"date":899,"close":900},"2025-08-28",142.6999969482422,{"date":902,"close":903},"2025-08-29",141.35000610351562,{"date":905,"close":906},"2025-09-02",136.5,{"date":908,"close":909},"2025-09-03",137.2899932861328,{"date":911,"close":912},"2025-09-04",138.6699981689453,{"date":914,"close":915},"2025-09-05",140.41000366210938,{"date":917,"close":918},"2025-09-08",142.9499969482422,{"date":920,"close":921},"2025-09-09",143.35000610351562,{"date":923,"close":924},"2025-09-10",142.02999877929688,{"date":926,"close":927},"2025-09-11",142.63999938964844,{"date":929,"close":930},"2025-09-12",142.80999755859375,{"date":932,"close":933},"2025-09-15",143.19000244140625,{"date":935,"close":936},"2025-09-16",146.17999267578125,{"date":938,"close":939},"2025-09-17",148.8300018310547,{"date":941,"close":942},"2025-09-18",151.3300018310547,{"date":944,"close":945},"2025-09-19",153.44000244140625,{"date":947,"close":948},"2025-09-22",148,{"date":950,"close":951},"2025-09-23",148.92999267578125,{"date":953,"close":954},"2025-09-24",152.2100067138672,{"date":956,"close":957},"2025-09-25",147.13999938964844,{"date":959,"close":960},"2025-09-26",145.77999877929688,{"date":962,"close":963},"2025-09-29",146.3800048828125,{"date":965,"close":966},"2025-09-30",144.77999877929688,{"date":968,"close":969},"2025-10-01",139.19000244140625,{"date":971,"close":972},"2025-10-02",138.2100067138672,{"date":974,"close":975},"2025-10-03",138.1999969482422,{"date":977,"close":978},"2025-10-06",138.00999450683594,{"date":980,"close":981},"2025-10-07",135.14999389648438,{"date":983,"close":975},"2025-10-08",{"date":985,"close":986},"2025-10-09",137.67999267578125,{"date":988,"close":989},"2025-10-10",133.85000610351562,{"date":991,"close":992},"2025-10-13",132,{"date":994,"close":995},"2025-10-14",131.4600067138672,{"date":997,"close":998},"2025-10-15",128.52000427246094,{"date":1000,"close":1001},"2025-10-16",128.33999633789062,{"date":1003,"close":1004},"2025-10-17",129.8800048828125,{"date":1006,"close":1007},"2025-10-20",132.2100067138672,{"date":1009,"close":1010},"2025-10-21",134.52000427246094,{"date":1012,"close":1013},"2025-10-22",132.69000244140625,{"date":1015,"close":1016},"2025-10-23",131.97999572753906,{"date":1018,"close":1019},"2025-10-24",132.3000030517578,{"date":1021,"close":1022},"2025-10-27",134.52999877929688,{"date":1024,"close":1025},"2025-10-28",136.89999389648438,{"date":1027,"close":1028},"2025-10-29",134.30999755859375,{"date":1030,"close":1031},"2025-10-30",135.50999450683594,{"date":1033,"close":1034},"2025-10-31",136.66000366210938,{"date":1036,"close":1037},"2025-11-03",135.5399932861328,{"date":1039,"close":1040},"2025-11-04",129.8699951171875,{"date":1042,"close":1043},"2025-11-05",129.33999633789062,{"date":1045,"close":1046},"2025-11-06",126.30999755859375,{"date":1048,"close":1049},"2025-11-07",123.98999786376953,{"date":1051,"close":1052},"2025-11-10",127.9800033569336,{"date":1054,"close":1055},"2025-11-11",125.76000213623047,{"date":1057,"close":1058},"2025-11-12",124.26000213623047,{"date":1060,"close":1016},"2025-11-13",{"date":1062,"close":1063},"2025-11-14",133.3800048828125,{"date":1065,"close":1066},"2025-11-17",120.86000061035156,{"date":1068,"close":1069},"2025-11-18",105.6500015258789,{"date":1071,"close":1072},"2025-11-19",101.62999725341797,{"date":1074,"close":1075},"2025-11-20",99.5999984741211,{"date":1077,"close":1078},"2025-11-21",105.11000061035156,{"date":1080,"close":1081},"2025-11-24",105.4000015258789,{"date":1083,"close":1084},"2025-11-25",103.4800033569336,{"date":1086,"close":1087},"2025-11-26",105.2300033569336,{"date":1089,"close":1090},"2025-11-28",106.06999969482422,{"date":1092,"close":1093},"2025-12-01",106.30999755859375,{"date":1095,"close":1096},"2025-12-02",108.01000213623047,{"date":1098,"close":1099},"2025-12-03",106.22000122070312,{"date":1101,"close":1102},"2025-12-04",107.66999816894531,{"date":1104,"close":1105},"2025-12-05",106.19999694824219,{"date":1107,"close":1108},"2025-12-08",105.72000122070312,{"date":1110,"close":1111},"2025-12-09",106.80999755859375,{"date":1113,"close":1114},"2025-12-10",108.05999755859375,{"date":1116,"close":1117},"2025-12-11",108.91999816894531,{"date":1119,"close":1120},"2025-12-12",109.23999786376953,{"date":1122,"close":1123},"2025-12-15",105.91999816894531,{"date":1125,"close":1126},"2025-12-16",106.69000244140625,{"date":1128,"close":1129},"2025-12-17",108.62999725341797,{"date":1131,"close":1132},"2025-12-18",108.83999633789062,{"date":1134,"close":1135},"2025-12-19",109.02999877929688,{"date":1137,"close":1138},"2025-12-22",110.72000122070312,{"date":1140,"close":1141},"2025-12-23",111.76000213623047,{"date":1143,"close":1144},"2025-12-24",113.18000030517578,{"date":1146,"close":1147},"2025-12-26",112.69000244140625,{"date":1149,"close":1150},"2025-12-29",113.05000305175781,{"date":1152,"close":1153},"2025-12-30",113.0199966430664,{"date":156,"close":1155},113.04000091552734,{"date":1157,"close":1158},"2026-01-02",111.94000244140625,{"date":1160,"close":1161},"2026-01-05",115.72000122070312,{"date":1163,"close":1164},"2026-01-06",117.73999786376953,{"date":1166,"close":1167},"2026-01-07",117.22000122070312,{"date":1169,"close":1170},"2026-01-08",117.55000305175781,{"date":1172,"close":1173},"2026-01-09",117.06999969482422,{"date":1175,"close":1176},"2026-01-12",116.56999969482422,{"date":1178,"close":1179},"2026-01-13",116.06999969482422,{"date":1181,"close":1182},"2026-01-14",115.05000305175781,{"date":1184,"close":1185},"2026-01-15",115.47000122070312,{"date":1187,"close":1188},"2026-01-16",112.19000244140625,{"date":1190,"close":1191},"2026-01-20",112.08000183105469,{"date":1193,"close":1194},"2026-01-21",112.9800033569336,{"date":1196,"close":1197},"2026-01-22",112.20999908447266,{"date":1199,"close":1200},"2026-01-23",114.44000244140625,{"date":1202,"close":1203},"2026-01-26",116.0999984741211,{"date":1205,"close":1206},"2026-01-27",113.76000213623047,{"date":1208,"close":1209},"2026-01-28",111.13999938964844,{"date":1211,"close":1212},"2026-01-29",108.3499984741211,{"date":1214,"close":1215},"2026-01-30",106.41000366210938,{"date":1217,"close":1218},"2026-02-02",109.37000274658203,{"date":1220,"close":1221},"2026-02-03",108.9800033569336,{"date":1223,"close":1224},"2026-02-04",112.51000213623047,{"date":1226,"close":1227},"2026-02-05",110.4800033569336,{"date":1229,"close":1230},"2026-02-06",111.86000061035156,{"date":1232,"close":1233},"2026-02-09",111.37000274658203,{"date":1235,"close":1236},"2026-02-10",113.56999969482422,{"date":1238,"close":1239},"2026-02-11",110.97000122070312,{"date":1241,"close":1242},"2026-02-12",105.69000244140625,{"date":1244,"close":1245},"2026-02-13",103.55000305175781,{"date":1247,"close":1248},"2026-02-17",95.30999755859375,{"date":1250,"close":1251},"2026-02-18",98.5,{"date":1253,"close":1254},"2026-02-19",111.55000305175781,{"date":1256,"close":1257},"2026-02-20",117.69000244140625,{"date":1259,"close":1260},"2026-02-23",114.36000061035156,{"date":1262,"close":1263},"2026-02-24",114.2300033569336,{"date":1265,"close":1266},"2026-02-25",111.08999633789062,{"date":1268,"close":1269},"2026-02-26",115.9000015258789,{"date":1271,"close":1272},"2026-02-27",116.25,{"date":1274,"close":1275},"2026-03-02",116.37999725341797,{"date":1277,"close":1278},"2026-03-03",123.5,{"date":1280,"close":1281},"2026-03-04",126.86000061035156,{"date":1283,"close":1284},"2026-03-05",128.1300048828125,{"date":1286,"close":1287},"2026-03-06",127.5199966430664,{"date":1289,"close":1290},"2026-03-09",125.62999725341797,{"date":1292,"close":1293},"2026-03-10",122.58999633789062,{"date":1295,"close":1296},"2026-03-11",120.2300033569336,{"date":1298,"close":1299},"2026-03-12",118.36000061035156,{"date":1301,"close":1302},"2026-03-13",117.38999938964844,{"date":1304,"close":1305},"2026-03-16",117.83999633789062,{"date":1307,"close":1308},"2026-03-17",118.87000274658203,{"date":1310,"close":1311},"2026-03-18",117.45999908447266,{"date":1313,"close":1314},"2026-03-19",119.4000015258789,{"date":1316,"close":1299},"2026-03-20",{"date":1318,"close":1319},"2026-03-23",117.01000213623047,{"date":1321,"close":1322},"2026-03-24",109.9800033569336,{"date":1324,"close":1325},"2026-03-25",109.51000213623047,{"date":1327,"close":1328},"2026-03-26",109.41000366210938,{"date":1330,"close":1212},"2026-03-27",{"date":1332,"close":1333},"2026-03-30",108.7699966430664,{"date":1335,"close":1336},"2026-03-31",110.26000213623047,{"date":1338,"close":1339},"2026-04-01",110.11000061035156,{"date":1341,"close":1342},"2026-04-02",113.19999694824219,{"date":1344,"close":1345},"2026-04-06",113.37000274658203,{"date":1347,"close":1348},"2026-04-07",111.77999877929688,{"date":1350,"close":1351},"2026-04-08",108.86000061035156,{"date":1353,"close":1354},"2026-04-09",104.45999908447266,{"date":1356,"close":1357},"2026-04-10",97,{"date":1359,"close":1360},"2026-04-13",102.81999969482422,{"date":1362,"close":1363},"2026-04-14",101.19000244140625,{"date":1365,"close":1366},"2026-04-15",102,{"date":1368,"close":1369},"2026-04-16",105.04000091552734,{"date":1371,"close":1372},"2026-04-17",105.25,{"date":1374,"close":1375},"2026-04-20",105.52999877929688,{"date":1377,"close":1378},"2026-04-21",106.26000213623047,{"date":1380,"close":1381},"2026-04-22",105.5999984741211,{"date":1383,"close":1384},"2026-04-23",98.7300033569336,{"date":1386,"close":1387},"2026-04-24",100.3499984741211,{"date":1389,"close":1390},"2026-04-27",100.95999908447266,{"date":1392,"close":1393},"2026-04-28",102.05000305175781,{"date":1395,"close":1396},"2026-04-29",101.87000274658203,{"date":1398,"close":1399},"2026-04-30",102.0199966430664,{"date":1401,"close":1402},"2026-05-01",112.9000015258789,{"date":1404,"close":1405},"2026-05-04",124.19000244140625,{"date":1407,"close":1408},"2026-05-05",125.01000213623047,{"date":1410,"close":1411},"2026-05-06",96.8499984741211,{"date":1413,"close":1414},"2026-05-07",95.63999938964844,{"date":1416,"close":1417},"2026-05-08",92.7300033569336,{"date":1419,"close":1420},"2026-05-11",91.38999938964844,{"date":1422,"close":1423},"2026-05-12",86.69999694824219,{"date":125,"close":1425},86.37999725341797,{"date":1427,"close":1428},"2026-05-14",87.94000244140625,{"date":1430,"close":1431},"2026-05-15",89.76000213623047,{"date":1433,"close":1434},"2026-05-18",92.41000366210938,{"date":1436,"close":1437},"2026-05-19",94.75499725341797,{"date":1439,"close":1440},"2026-05-20",93.7699966430664,{"date":1442,"close":1443},"2026-05-21",95.3499984741211,{"date":1445,"close":1446},"2026-05-22",94.45999908447266,{"date":1448,"close":1449},"2026-05-26",94.16000366210938,{"date":1451,"close":1452},"2026-05-27",91.1500015258789,{"date":1454,"close":1455},"2026-05-28",90.63999938964844,{"date":1457,"close":1458},"2026-05-29",92.66000366210938,{"date":1460,"close":1461},"2026-06-01",99.44999694824219,{"date":1463,"close":1464},"2026-06-02",97.05000305175781,{"date":101,"close":1466},94.91000366210938,{"date":1468,"close":1469},"2026-06-04",93.61000061035156,{"date":1471,"close":1472},"2026-06-05",93.13999938964844,{"date":1474,"close":1475},"2026-06-08",91.3499984741211,{"date":45,"close":1477},88.62000274658203,{"date":1479,"close":1480},"2026-06-10",88.36000061035156,{"date":1482,"close":1483},"2026-06-11",88.08000183105469,{"date":1485,"close":1486},"2026-06-12",88.70999908447266,{"date":68,"close":1488},86.54000091552734,{"date":1490,"close":1491},"2026-06-16",87.2300033569336,{"date":1493,"close":1494},"2026-06-17",83.1500015258789,{"date":1496,"close":1497},"2026-06-18",84.68000030517578,{"date":1499,"close":1500},"2026-06-22",84.06999969482422,{"date":1502,"close":1503},"2026-06-23",87.06999969482422,{"date":1505,"close":1506},"2026-06-24",87.41000366210938,{"date":1508,"close":1509},"2026-06-25",87.5999984741211,{"date":1511,"close":1512},"2026-06-26",91.98999786376953,{"date":1514,"close":1515},"2026-06-29",91.80000305175781,{"date":1517,"close":1518},"2026-06-30",90.8499984741211,{"date":55,"close":1520},94.83000183105469,{"date":1522,"close":1523},"2026-07-02",96.73999786376953,{"date":1525,"close":1526},"2026-07-06",97.16999816894531,{"date":1528,"close":1529},"2026-07-07",98.62999725341797,{"date":1531,"close":1532},"2026-07-08",96.80000305175781,{"date":1534,"close":1535},"2026-07-09",97.86000061035156,{"date":1537,"close":1538},"2026-07-10",99.73999786376953,{"date":1540,"close":1084},"2026-07-13",{"date":1542,"close":1543},"2026-07-14",102.27999877929688,{"date":1545,"close":1546},"2026-07-15",101.52999877929688,{"date":1548,"close":1549},"2026-07-16",100.93000030517578,{"date":1551,"close":1552},"2026-07-17",100.1500015258789,{"date":1554,"close":1555},"2026-07-20",101.33999633789062,{"date":1557,"close":1558},"2026-07-21",94.12999725341797,{"date":1560,"close":1561},"2026-07-22",88.5199966430664,{"date":154,"close":1563},86.81999969482422,{"count":158,"fetchedAt":1565,"source":149},"2026-07-26T11:23:10.569Z",1785064990398]