[{"data":1,"prerenderedAt":1646},["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-PTC":25,"$fOdXbhgSVlwcCtuDzwOFLrPSgE5CeIYyRANpqQIkIsho":26,"ticker-mcap-PTC":204,"ticker-profile-PTC":213,"ticker-earnings-PTC":227,"ticker-congress-PTC":231,"i-lucide:info":1644},{"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":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"857005","PTC INC.","Technology","PTC",[34,51,62,76,83,88,93,98,102,107,112,117,125,132,137,146,155,164,170,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":50},"2026-03-18T00:00:00.000Z","0001714701-26-000003-0","4","Lathan Corinna","","D",157.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714701\u002F000171470126000003\u002F0001714701-26-000003-index.htm",675,8429,106137,"S","2026-03-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-03-16T00:00:00.000Z","0001627340-26-000002-0","Pham Trac","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627340\u002F000162734026000002\u002F0001627340-26-000002-index.htm",1181,2612,"M","2026-03-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"2026-03-04T00:00:00.000Z","0001252191-26-000002-0","VON STAATS AARON C","EVP, Chief Legal Officer",160,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252191\u002F000125219126000002\u002F0001252191-26-000002-index.htm",2639,19582,422240,"2026-03-03",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},20,"2026-02-12T00:00:00.000Z",{"cik":29,"filedAt":75,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001202443-26-000002-0","CHAFFIN JANICE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202443\u002F000120244326000002\u002F0001202443-26-000002-index.htm",1801,43597,"2026-02-11",{"cik":29,"filedAt":75,"filingId":84,"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":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001714701-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714701\u002F000171470126000001\u002F0001714701-26-000001-index.htm",1500,9104,{"cik":29,"filedAt":75,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":86,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001436655-26-000001-0","BERNSHTEYN ROBERT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1436655\u002F000143665526000001\u002F0001436655-26-000001-index.htm",3265,{"cik":29,"filedAt":75,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":86,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001751561-26-000001-0","Katz Michal","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751561\u002F000175156126000001\u002F0001751561-26-000001-index.htm",4875,{"cik":29,"filedAt":75,"filingId":99,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001627340-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627340\u002F000162734026000001\u002F0001627340-26-000001-index.htm",1431,{"cik":29,"filedAt":75,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0000857005-26-000001-0","LICO JAMES A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1210231\u002F000085700526000001\u002F0000857005-26-000001-index.htm",410,{"cik":29,"filedAt":75,"filingId":108,"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":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":86,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001394887-26-000001-0","Hanspal Amarpreet","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1394887\u002F000139488726000001\u002F0001394887-26-000001-index.htm",10316,{"cik":29,"filedAt":75,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":86,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001525550-26-000002-0","Benjamin Mark D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525550\u002F000152555026000002\u002F0001525550-26-000002-index.htm",11183,{"cik":29,"filedAt":75,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":124},"0001252191-26-000001-0",161.0622,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252191\u002F000125219126000001\u002F0001252191-26-000001-index.htm",232,22229,37366.4304,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":120,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":131},"0001252191-26-000001-1",162.23,8,22221,1297.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":133,"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":134,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":86,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":82,"intentLabel":60,"signalQuality":61},"0001193635-26-000001-0","LACY PAUL A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193635\u002F000119363526000001\u002F0001193635-26-000001-index.htm",13393,{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":58,"transactionDate":145,"intentLabel":60,"signalQuality":61},"2026-01-14T00:00:00.000Z","0001389250-26-000002-0","Barua Neil","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1389250\u002F000138925026000002\u002F0001389250-26-000002-index.htm",7628,89164,"2026-01-12",{"cik":29,"filedAt":138,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":145,"intentLabel":153,"signalQuality":154},"0001389250-26-000002-1",171.43,2611,86553,447603.73000000004,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":58,"transactionDate":163,"intentLabel":60,"signalQuality":61},"2026-01-02T00:00:00.000Z","0001777095-26-000001-0","Talvitie Kristian","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777095\u002F000177709526000001\u002F0001777095-26-000001-index.htm",30619,43005,"2025-12-31",{"cik":29,"filedAt":156,"filingId":165,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":152,"transactionDate":163,"intentLabel":153,"signalQuality":154},"0001777095-26-000001-1",174.21,14809,28196,2579875.89,{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":175,"intentLabel":60,"signalQuality":61},"2025-11-17T00:00:00.000Z","0001777095-25-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777095\u002F000177709525000003\u002F0001777095-25-000003-index.htm",32140,"2025-11-15",{"cik":29,"filedAt":171,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":173,"shares":179,"sharesOwnedAfter":25,"totalValue":180,"transactionCode":152,"transactionDate":175,"intentLabel":153,"signalQuality":154},"0001777095-25-000003-1",179.61,14574,2617636.14,"technology",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"CRWV","CoreWeave, Inc.",{"ticker":187,"issuerName":188},"DELL","Dell Technologies Inc.",{"ticker":190,"issuerName":191},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":193,"issuerName":194},"VICR","VICOR CORP",{"ticker":196,"issuerName":197},"NET","Cloudflare, Inc.",{"ticker":199,"issuerName":200},"RDDT","Reddit, Inc.",{"count":74,"fetchedAt":202,"source":203},"2026-08-13T18:17:56.055Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},16057842161.432693,"fresh","2026-08-12",1,"2026-07-29",{"count":209,"fetchedAt":212,"source":203},"2026-08-13T18:17:56.057Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Neil Barua","Software - Application",7512,"1989-12-08","US","MA","Boston","https:\u002F\u002Fwww.ptc.com",0.994,"108.5-219.69","2026-07-11T23:01:25.884Z",{"count":209,"fetchedAt":212,"source":203},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":209,"fetchedAt":212,"source":203},{"data":232,"meta":1642},{"congressTrades":233,"insiderTrades":263,"priceHistory":284,"ticker":32},[234,251],{"amountLabel":235,"amountMax":236,"amountMid":237,"amountMin":238,"assetDescription":239,"assetType":240,"chamber":241,"district":242,"disclosureDate":208,"filingId":243,"ingestedAt":244,"memberName":245,"memberSlug":246,"owner":247,"party":40,"sourceLink":248,"ticker":32,"transactionDate":249,"type":250},"$1,001 - $15,000",15000,8001,1001,"PTC Inc","Stock","house","CA17","ro-khanna|PTC|2026-07-07|Purchase|$1,001 - $15,000|","2026-08-13T17:05:32.828Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116267.pdf","2026-07-07","Purchase",{"amountLabel":235,"amountMax":236,"amountMid":237,"amountMin":238,"assetDescription":239,"assetType":240,"chamber":252,"district":253,"disclosureDate":254,"filingId":255,"ingestedAt":256,"memberName":257,"memberSlug":258,"owner":259,"party":260,"sourceLink":261,"ticker":32,"transactionDate":262,"type":250},"senate","OK","2026-07-21","alan-armstrong|PTC|2026-03-27|Purchase|$1,001 - $15,000|Joint","2026-07-22T23:00:56.629Z","Alan Armstrong","alan-armstrong","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Ffda235b3-bad7-4637-8fa1-053f354d929c\u002F","2026-03-27",[264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":75,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":84,"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":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":86,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":86,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":99,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":108,"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":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":86,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":86,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":120,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":75,"filingId":133,"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":134,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":86,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":82},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":58,"transactionDate":145},{"cik":29,"filedAt":138,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":145},{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":58,"transactionDate":163},{"cik":29,"filedAt":156,"filingId":165,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":152,"transactionDate":163},{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":175},{"cik":29,"filedAt":171,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":173,"shares":179,"sharesOwnedAfter":25,"totalValue":180,"transactionCode":152,"transactionDate":175},[285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1200,1203,1206,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1364,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1598,1601,1604,1607,1610,1613,1615,1617,1620,1623,1625,1628,1631,1634,1637,1640],{"date":286,"close":287},"2021-08-20",128.2899932861328,{"date":289,"close":290},"2021-08-27",131.97999572753906,{"date":292,"close":293},"2021-09-03",132.99000549316406,{"date":295,"close":296},"2021-09-10",125.62000274658203,{"date":298,"close":299},"2021-09-17",123.13999938964844,{"date":301,"close":302},"2021-09-24",123.5199966430664,{"date":304,"close":305},"2021-10-01",120.51000213623047,{"date":307,"close":308},"2021-10-08",120.04000091552734,{"date":310,"close":311},"2021-10-15",123.5,{"date":313,"close":314},"2021-10-22",128.11000061035156,{"date":316,"close":317},"2021-10-29",127.3499984741211,{"date":319,"close":320},"2021-11-05",125.94000244140625,{"date":322,"close":323},"2021-11-12",121.83000183105469,{"date":325,"close":326},"2021-11-19",117.33000183105469,{"date":328,"close":329},"2021-11-26",105.94000244140625,{"date":331,"close":332},"2021-12-03",112.88999938964844,{"date":334,"close":335},"2021-12-10",120.56999969482422,{"date":337,"close":338},"2021-12-17",120.75,{"date":340,"close":305},"2021-12-23",{"date":342,"close":343},"2021-12-31",121.1500015258789,{"date":345,"close":346},"2022-01-07",115.08000183105469,{"date":348,"close":349},"2022-01-14",115.87999725341797,{"date":351,"close":352},"2022-01-21",116.05999755859375,{"date":354,"close":355},"2022-01-28",113.41000366210938,{"date":357,"close":358},"2022-02-04",115.76000213623047,{"date":360,"close":361},"2022-02-11",114.1500015258789,{"date":363,"close":364},"2022-02-18",108.86000061035156,{"date":366,"close":367},"2022-02-25",111.5199966430664,{"date":369,"close":370},"2022-03-04",107.98999786376953,{"date":372,"close":373},"2022-03-11",103.94000244140625,{"date":375,"close":376},"2022-03-18",111.41999816894531,{"date":378,"close":379},"2022-03-25",107.31999969482422,{"date":381,"close":382},"2022-04-01",106.7699966430664,{"date":384,"close":385},"2022-04-08",103.5,{"date":387,"close":388},"2022-04-14",98.70999908447266,{"date":390,"close":391},"2022-04-22",99.12000274658203,{"date":393,"close":394},"2022-04-29",114.20999908447266,{"date":396,"close":397},"2022-05-06",110.41000366210938,{"date":399,"close":400},"2022-05-13",109.55000305175781,{"date":402,"close":403},"2022-05-20",113.41999816894531,{"date":405,"close":406},"2022-05-27",118.6500015258789,{"date":408,"close":409},"2022-06-03",118.55999755859375,{"date":411,"close":412},"2022-06-10",109.08999633789062,{"date":414,"close":415},"2022-06-17",103.91000366210938,{"date":417,"close":418},"2022-06-24",112.44000244140625,{"date":420,"close":421},"2022-07-01",107,{"date":423,"close":424},"2022-07-08",106.9000015258789,{"date":426,"close":427},"2022-07-15",102.23999786376953,{"date":429,"close":430},"2022-07-22",111.18000030517578,{"date":432,"close":433},"2022-07-29",123.37999725341797,{"date":435,"close":436},"2022-08-05",120.30000305175781,{"date":438,"close":439},"2022-08-12",125.02999877929688,{"date":441,"close":442},"2022-08-19",119.5,{"date":444,"close":445},"2022-08-26",114.58999633789062,{"date":447,"close":448},"2022-09-02",115.05000305175781,{"date":450,"close":451},"2022-09-09",119.97000122070312,{"date":453,"close":454},"2022-09-16",114.9000015258789,{"date":456,"close":457},"2022-09-23",106.04000091552734,{"date":459,"close":460},"2022-09-30",104.5999984741211,{"date":462,"close":463},"2022-10-07",110.16999816894531,{"date":465,"close":466},"2022-10-14",105.56999969482422,{"date":468,"close":469},"2022-10-21",112.38999938964844,{"date":471,"close":472},"2022-10-28",116.94000244140625,{"date":474,"close":475},"2022-11-04",124.23999786376953,{"date":477,"close":478},"2022-11-11",131.9199981689453,{"date":480,"close":481},"2022-11-18",123.30000305175781,{"date":483,"close":484},"2022-11-25",124.62999725341797,{"date":486,"close":487},"2022-12-02",126.47000122070312,{"date":489,"close":490},"2022-12-09",121.19000244140625,{"date":492,"close":493},"2022-12-16",123.51000213623047,{"date":495,"close":496},"2022-12-23",121.25,{"date":498,"close":308},"2022-12-30",{"date":500,"close":501},"2023-01-06",122.69000244140625,{"date":503,"close":504},"2023-01-13",129.69000244140625,{"date":506,"close":507},"2023-01-20",129.9499969482422,{"date":509,"close":510},"2023-01-27",135.08999633789062,{"date":512,"close":513},"2023-02-03",130.5500030517578,{"date":515,"close":516},"2023-02-10",132.77999877929688,{"date":518,"close":519},"2023-02-17",130.2899932861328,{"date":521,"close":522},"2023-02-24",126.98999786376953,{"date":524,"close":525},"2023-03-03",124.83999633789062,{"date":527,"close":528},"2023-03-10",118.37999725341797,{"date":530,"close":531},"2023-03-17",118.70999908447266,{"date":533,"close":534},"2023-03-24",121.69999694824219,{"date":536,"close":537},"2023-03-31",128.22999572753906,{"date":539,"close":540},"2023-04-06",125.29000091552734,{"date":542,"close":543},"2023-04-14",127.7300033569336,{"date":545,"close":546},"2023-04-21",126.58999633789062,{"date":548,"close":549},"2023-04-28",125.79000091552734,{"date":551,"close":552},"2023-05-05",129.05999755859375,{"date":554,"close":555},"2023-05-12",130.10000610351562,{"date":557,"close":558},"2023-05-19",134.2100067138672,{"date":560,"close":561},"2023-05-26",131.02999877929688,{"date":563,"close":564},"2023-06-02",137.92999267578125,{"date":566,"close":567},"2023-06-09",138.57000732421875,{"date":569,"close":570},"2023-06-16",143.14999389648438,{"date":572,"close":573},"2023-06-23",140.86000061035156,{"date":575,"close":576},"2023-06-30",142.3000030517578,{"date":578,"close":579},"2023-07-07",137.25,{"date":581,"close":582},"2023-07-14",144.6699981689453,{"date":584,"close":585},"2023-07-21",145.52999877929688,{"date":587,"close":588},"2023-07-28",146.6300048828125,{"date":590,"close":591},"2023-08-04",141.22000122070312,{"date":593,"close":594},"2023-08-11",143.25999450683594,{"date":596,"close":597},"2023-08-18",139.92999267578125,{"date":599,"close":600},"2023-08-25",144.85000610351562,{"date":602,"close":603},"2023-09-01",146.75,{"date":605,"close":606},"2023-09-08",143.63999938964844,{"date":608,"close":609},"2023-09-15",141.4499969482422,{"date":611,"close":612},"2023-09-22",140.64999389648438,{"date":614,"close":615},"2023-09-29",141.67999267578125,{"date":617,"close":618},"2023-10-06",140.33999633789062,{"date":620,"close":621},"2023-10-13",142.86000061035156,{"date":623,"close":624},"2023-10-20",137.75,{"date":626,"close":627},"2023-10-27",136.05999755859375,{"date":629,"close":630},"2023-11-03",147.50999450683594,{"date":632,"close":633},"2023-11-10",151.61000061035156,{"date":635,"close":636},"2023-11-17",153.94000244140625,{"date":638,"close":639},"2023-11-24",154.9199981689453,{"date":641,"close":642},"2023-12-01",159.41000366210938,{"date":644,"close":645},"2023-12-08",166.61000061035156,{"date":647,"close":648},"2023-12-15",171.07000732421875,{"date":650,"close":651},"2023-12-22",173.97000122070312,{"date":653,"close":654},"2023-12-29",174.9600067138672,{"date":656,"close":657},"2024-01-05",165.85000610351562,{"date":659,"close":660},"2024-01-12",172.1699981689453,{"date":662,"close":663},"2024-01-19",174.6999969482422,{"date":665,"close":666},"2024-01-26",180.64999389648438,{"date":668,"close":669},"2024-02-02",178.72999572753906,{"date":671,"close":672},"2024-02-09",183.10000610351562,{"date":674,"close":675},"2024-02-16",178.19000244140625,{"date":677,"close":678},"2024-02-23",180.94000244140625,{"date":680,"close":681},"2024-03-01",187.75999450683594,{"date":683,"close":684},"2024-03-08",185.42999267578125,{"date":686,"close":687},"2024-03-15",181.80999755859375,{"date":689,"close":690},"2024-03-22",190.27999877929688,{"date":692,"close":693},"2024-03-28",188.94000244140625,{"date":695,"close":696},"2024-04-05",185.27999877929688,{"date":698,"close":699},"2024-04-12",180.05999755859375,{"date":701,"close":702},"2024-04-19",176.3699951171875,{"date":704,"close":705},"2024-04-26",180.99000549316406,{"date":707,"close":708},"2024-05-03",175.77000427246094,{"date":710,"close":711},"2024-05-10",180,{"date":713,"close":714},"2024-05-17",184.22000122070312,{"date":716,"close":717},"2024-05-24",183,{"date":719,"close":720},"2024-05-31",176.24000549316406,{"date":722,"close":723},"2024-06-07",174.47999572753906,{"date":725,"close":726},"2024-06-14",173.5,{"date":728,"close":729},"2024-06-21",177.2100067138672,{"date":731,"close":732},"2024-06-28",181.6699981689453,{"date":734,"close":735},"2024-07-05",186.4600067138672,{"date":737,"close":738},"2024-07-12",182.72999572753906,{"date":740,"close":741},"2024-07-19",175.9199981689453,{"date":743,"close":744},"2024-07-26",173.8000030517578,{"date":746,"close":747},"2024-08-02",172.0500030517578,{"date":749,"close":750},"2024-08-09",173.14999389648438,{"date":752,"close":753},"2024-08-16",173.55999755859375,{"date":755,"close":756},"2024-08-23",177.30999755859375,{"date":758,"close":759},"2024-08-30",179.08999633789062,{"date":761,"close":762},"2024-09-06",164.75999450683594,{"date":764,"close":765},"2024-09-13",172.22999572753906,{"date":767,"close":768},"2024-09-20",175.89999389648438,{"date":770,"close":771},"2024-09-27",182.17999267578125,{"date":773,"close":774},"2024-10-04",179.60000610351562,{"date":776,"close":777},"2024-10-11",181,{"date":779,"close":780},"2024-10-18",184.39999389648438,{"date":782,"close":783},"2024-10-25",187.00999450683594,{"date":785,"close":786},"2024-11-01",185.02999877929688,{"date":788,"close":789},"2024-11-08",192.8300018310547,{"date":791,"close":792},"2024-11-15",190.00999450683594,{"date":794,"close":795},"2024-11-22",197.63999938964844,{"date":797,"close":798},"2024-11-29",200.05999755859375,{"date":800,"close":801},"2024-12-06",200.9199981689453,{"date":803,"close":804},"2024-12-13",198.67999267578125,{"date":806,"close":807},"2024-12-20",187.5800018310547,{"date":809,"close":810},"2024-12-27",184.5,{"date":812,"close":813},"2025-01-03",184.5399932861328,{"date":815,"close":816},"2025-01-10",182.3800048828125,{"date":818,"close":819},"2025-01-17",187.7899932861328,{"date":821,"close":822},"2025-01-24",188.9600067138672,{"date":824,"close":825},"2025-01-31",193.47999572753906,{"date":827,"close":828},"2025-02-07",169.02000427246094,{"date":830,"close":831},"2025-02-14",171.10000610351562,{"date":833,"close":834},"2025-02-21",161.64999389648438,{"date":836,"close":837},"2025-02-28",163.6300048828125,{"date":839,"close":840},"2025-03-07",162.64999389648438,{"date":842,"close":843},"2025-03-14",155.8000030517578,{"date":845,"close":846},"2025-03-21",159.83999633789062,{"date":848,"close":849},"2025-03-28",154.8000030517578,{"date":851,"close":852},"2025-04-04",139.77000427246094,{"date":854,"close":855},"2025-04-11",145.32000732421875,{"date":857,"close":858},"2025-04-17",143.55999755859375,{"date":860,"close":861},"2025-04-25",154.02999877929688,{"date":863,"close":864},"2025-05-02",160.08999633789062,{"date":866,"close":867},"2025-05-09",163.02000427246094,{"date":869,"close":870},"2025-05-16",172.91000366210938,{"date":872,"close":873},"2025-05-23",168.77000427246094,{"date":875,"close":876},"2025-05-30",168.32000732421875,{"date":878,"close":879},"2025-06-06",170.33999633789062,{"date":881,"close":882},"2025-06-13",169.33999633789062,{"date":884,"close":885},"2025-06-20",166.97000122070312,{"date":887,"close":888},"2025-06-27",169.3000030517578,{"date":890,"close":891},"2025-07-03",175.97999572753906,{"date":893,"close":894},"2025-07-11",193.50999450683594,{"date":896,"close":897},"2025-07-18",199.61000061035156,{"date":899,"close":900},"2025-07-25",204.50999450683594,{"date":902,"close":903},"2025-08-01",212.11000061035156,{"date":905,"close":906},"2025-08-08",205.4199981689453,{"date":908,"close":909},"2025-08-11",203.2899932861328,{"date":911,"close":912},"2025-08-12",204.5500030517578,{"date":914,"close":915},"2025-08-13",208.3699951171875,{"date":917,"close":918},"2025-08-14",208.00999450683594,{"date":920,"close":921},"2025-08-15",205.83999633789062,{"date":923,"close":924},"2025-08-18",208.30999755859375,{"date":926,"close":927},"2025-08-19",209.8699951171875,{"date":929,"close":930},"2025-08-20",210.88999938964844,{"date":932,"close":933},"2025-08-21",211.9499969482422,{"date":935,"close":936},"2025-08-22",215.0500030517578,{"date":938,"close":939},"2025-08-25",214.35000610351562,{"date":941,"close":942},"2025-08-26",212.5800018310547,{"date":944,"close":945},"2025-08-27",216.52999877929688,{"date":947,"close":948},"2025-08-28",215.02999877929688,{"date":950,"close":951},"2025-08-29",213.5,{"date":953,"close":954},"2025-09-02",212.63999938964844,{"date":956,"close":957},"2025-09-03",212.24000549316406,{"date":959,"close":960},"2025-09-04",213.25,{"date":962,"close":963},"2025-09-05",213.89999389648438,{"date":965,"close":966},"2025-09-08",212.72999572753906,{"date":968,"close":969},"2025-09-09",204.02999877929688,{"date":971,"close":972},"2025-09-10",204.5,{"date":974,"close":975},"2025-09-11",207.02999877929688,{"date":977,"close":978},"2025-09-12",205.11000061035156,{"date":980,"close":981},"2025-09-15",204.14999389648438,{"date":983,"close":984},"2025-09-16",204.9499969482422,{"date":986,"close":987},"2025-09-17",203.97999572753906,{"date":989,"close":990},"2025-09-18",206.19000244140625,{"date":992,"close":993},"2025-09-19",205.9499969482422,{"date":995,"close":996},"2025-09-22",205.92999267578125,{"date":998,"close":969},"2025-09-23",{"date":1000,"close":1001},"2025-09-24",203.60000610351562,{"date":1003,"close":1004},"2025-09-25",202.7100067138672,{"date":1006,"close":1007},"2025-09-26",202.9600067138672,{"date":1009,"close":1010},"2025-09-29",203.83999633789062,{"date":1012,"close":1013},"2025-09-30",203.02000427246094,{"date":1015,"close":1016},"2025-10-01",202.4199981689453,{"date":1018,"close":1013},"2025-10-02",{"date":1020,"close":1021},"2025-10-03",203,{"date":1023,"close":1024},"2025-10-06",205,{"date":1026,"close":1027},"2025-10-07",202.25999450683594,{"date":1029,"close":1030},"2025-10-08",203.42999267578125,{"date":1032,"close":1033},"2025-10-09",201.72000122070312,{"date":1035,"close":1036},"2025-10-10",196.89999389648438,{"date":1038,"close":1039},"2025-10-13",202.47999572753906,{"date":1041,"close":1042},"2025-10-14",202.05999755859375,{"date":1044,"close":1045},"2025-10-15",202.8000030517578,{"date":1047,"close":1048},"2025-10-16",201.99000549316406,{"date":1050,"close":1051},"2025-10-17",202.86000061035156,{"date":1053,"close":1054},"2025-10-20",205.8699951171875,{"date":1056,"close":912},"2025-10-21",{"date":1058,"close":1059},"2025-10-22",203.02999877929688,{"date":1061,"close":1062},"2025-10-23",204.6699981689453,{"date":1064,"close":1065},"2025-10-24",204.80999755859375,{"date":1067,"close":1068},"2025-10-27",203.27999877929688,{"date":1070,"close":1071},"2025-10-28",202.4600067138672,{"date":1073,"close":1074},"2025-10-29",197.86000061035156,{"date":1076,"close":1077},"2025-10-30",197.3800048828125,{"date":1079,"close":1080},"2025-10-31",198.5399932861328,{"date":1082,"close":1083},"2025-11-03",196.36000061035156,{"date":1085,"close":1086},"2025-11-04",192.02999877929688,{"date":1088,"close":1089},"2025-11-05",189.97000122070312,{"date":1091,"close":1092},"2025-11-06",173.92999267578125,{"date":1094,"close":1095},"2025-11-07",176.11000061035156,{"date":1097,"close":1098},"2025-11-10",177.49000549316406,{"date":1100,"close":1101},"2025-11-11",178,{"date":1103,"close":1104},"2025-11-12",178.16000366210938,{"date":1106,"close":1107},"2025-11-13",174.57000732421875,{"date":1109,"close":1110},"2025-11-14",179.61000061035156,{"date":1112,"close":1113},"2025-11-17",174.2100067138672,{"date":1115,"close":1116},"2025-11-18",173.07000732421875,{"date":1118,"close":1119},"2025-11-19",171.94000244140625,{"date":1121,"close":1122},"2025-11-20",170.42999267578125,{"date":1124,"close":1125},"2025-11-21",172.1199951171875,{"date":1127,"close":1128},"2025-11-24",170.16000366210938,{"date":1130,"close":1131},"2025-11-25",173.44000244140625,{"date":1133,"close":1134},"2025-11-26",173.4600067138672,{"date":1136,"close":1137},"2025-11-28",175.42999267578125,{"date":1139,"close":1140},"2025-12-01",174.8800048828125,{"date":1142,"close":1143},"2025-12-02",176.47999572753906,{"date":1145,"close":1146},"2025-12-03",177.3699951171875,{"date":1148,"close":1149},"2025-12-04",178.5,{"date":1151,"close":1152},"2025-12-05",173.52000427246094,{"date":1154,"close":1155},"2025-12-08",174.41000366210938,{"date":1157,"close":1158},"2025-12-09",173.1699981689453,{"date":1160,"close":1161},"2025-12-10",175.66000366210938,{"date":1163,"close":1101},"2025-12-11",{"date":1165,"close":1166},"2025-12-12",176,{"date":1168,"close":1169},"2025-12-15",175.07000732421875,{"date":1171,"close":1172},"2025-12-16",174.27999877929688,{"date":1174,"close":1175},"2025-12-17",175.30999755859375,{"date":1177,"close":768},"2025-12-18",{"date":1179,"close":1180},"2025-12-19",178.1699981689453,{"date":1182,"close":1183},"2025-12-22",179.05999755859375,{"date":1185,"close":1186},"2025-12-23",176.02000427246094,{"date":1188,"close":1189},"2025-12-24",176.47000122070312,{"date":1191,"close":1192},"2025-12-26",176.58999633789062,{"date":1194,"close":1195},"2025-12-29",175.58999633789062,{"date":1197,"close":1198},"2025-12-30",175.41000366210938,{"date":163,"close":1113},{"date":1201,"close":1202},"2026-01-02",170.10000610351562,{"date":1204,"close":1205},"2026-01-05",173.11000061035156,{"date":1207,"close":1208},"2026-01-06",175.00999450683594,{"date":1210,"close":1107},"2026-01-07",{"date":1212,"close":1213},"2026-01-08",173.57000732421875,{"date":1215,"close":1216},"2026-01-09",171.52000427246094,{"date":145,"close":1218},171.42999267578125,{"date":1220,"close":1221},"2026-01-13",169.3699951171875,{"date":1223,"close":1224},"2026-01-14",166.52999877929688,{"date":1226,"close":1227},"2026-01-15",166.88999938964844,{"date":1229,"close":1230},"2026-01-16",166.75,{"date":1232,"close":1233},"2026-01-20",161.11000061035156,{"date":1235,"close":1236},"2026-01-21",161.32000732421875,{"date":1238,"close":1239},"2026-01-22",164.7100067138672,{"date":1241,"close":1242},"2026-01-23",162.13999938964844,{"date":1244,"close":1245},"2026-01-26",165.77000427246094,{"date":1247,"close":1248},"2026-01-27",164.6300048828125,{"date":1250,"close":1251},"2026-01-28",161.91000366210938,{"date":1253,"close":1254},"2026-01-29",153.47999572753906,{"date":1256,"close":1257},"2026-01-30",156.1300048828125,{"date":1259,"close":1260},"2026-02-02",156.9199981689453,{"date":1262,"close":1263},"2026-02-03",149.25,{"date":1265,"close":1266},"2026-02-04",151.33999633789062,{"date":1268,"close":636},"2026-02-05",{"date":1270,"close":1271},"2026-02-06",155.72000122070312,{"date":1273,"close":1274},"2026-02-09",159.74000549316406,{"date":1276,"close":1277},"2026-02-10",162.72000122070312,{"date":82,"close":1279},155.60000610351562,{"date":1281,"close":1282},"2026-02-12",150.7899932861328,{"date":1284,"close":1285},"2026-02-13",156.77000427246094,{"date":1287,"close":1288},"2026-02-17",153.07000732421875,{"date":1290,"close":1291},"2026-02-18",155.5,{"date":1293,"close":1294},"2026-02-19",154.39999389648438,{"date":1296,"close":1297},"2026-02-20",155.16000366210938,{"date":1299,"close":1300},"2026-02-23",150.8800048828125,{"date":1302,"close":1303},"2026-02-24",153.57000732421875,{"date":1305,"close":1306},"2026-02-25",154.11000061035156,{"date":1308,"close":1309},"2026-02-26",157.19000244140625,{"date":1311,"close":1312},"2026-02-27",156.58999633789062,{"date":1314,"close":1315},"2026-03-02",158.1199951171875,{"date":72,"close":1317},163.10000610351562,{"date":1319,"close":1320},"2026-03-04",162.97000122070312,{"date":1322,"close":1323},"2026-03-05",164.25,{"date":1325,"close":1326},"2026-03-06",162.7100067138672,{"date":1328,"close":1329},"2026-03-09",163.4199981689453,{"date":1331,"close":1332},"2026-03-10",159.52000427246094,{"date":1334,"close":1335},"2026-03-11",159.1300048828125,{"date":1337,"close":1338},"2026-03-12",157.4600067138672,{"date":1340,"close":1341},"2026-03-13",155.88999938964844,{"date":47,"close":1343},155.94000244140625,{"date":1345,"close":1346},"2026-03-17",154.1199951171875,{"date":1348,"close":1349},"2026-03-18",150.11000061035156,{"date":1351,"close":1352},"2026-03-19",150.6699981689453,{"date":1354,"close":1355},"2026-03-20",149.80999755859375,{"date":1357,"close":1358},"2026-03-23",149.22999572753906,{"date":1360,"close":1361},"2026-03-24",142.9600067138672,{"date":1363,"close":858},"2026-03-25",{"date":1365,"close":1366},"2026-03-26",144.00999450683594,{"date":262,"close":1368},137.61000061035156,{"date":1370,"close":1371},"2026-03-30",139.66000366210938,{"date":1373,"close":1374},"2026-03-31",142.49000549316406,{"date":1376,"close":1377},"2026-04-01",142.52000427246094,{"date":1379,"close":1380},"2026-04-02",142.64999389648438,{"date":1382,"close":1383},"2026-04-06",144.36000061035156,{"date":1385,"close":1386},"2026-04-07",143.9199981689453,{"date":1388,"close":1389},"2026-04-08",144.32000732421875,{"date":1391,"close":1392},"2026-04-09",139.19000244140625,{"date":1394,"close":1395},"2026-04-10",133.44000244140625,{"date":1397,"close":558},"2026-04-13",{"date":1399,"close":1400},"2026-04-14",133.64999389648438,{"date":1402,"close":1403},"2026-04-15",136.5800018310547,{"date":1405,"close":1406},"2026-04-16",138.27000427246094,{"date":1408,"close":1409},"2026-04-17",139.74000549316406,{"date":1411,"close":1412},"2026-04-20",140.75,{"date":1414,"close":1415},"2026-04-21",140.92999267578125,{"date":1417,"close":1418},"2026-04-22",140.60000610351562,{"date":1420,"close":1421},"2026-04-23",135.8300018310547,{"date":1423,"close":1424},"2026-04-24",137.1699981689453,{"date":1426,"close":1427},"2026-04-27",136.41000366210938,{"date":1429,"close":1430},"2026-04-28",137.11000061035156,{"date":1432,"close":1433},"2026-04-29",137.5,{"date":1435,"close":1436},"2026-04-30",136.3000030517578,{"date":1438,"close":1439},"2026-05-01",136.52999877929688,{"date":1441,"close":1442},"2026-05-04",138.19000244140625,{"date":1444,"close":1445},"2026-05-05",137.5500030517578,{"date":1447,"close":1448},"2026-05-06",136.77000427246094,{"date":1450,"close":1451},"2026-05-07",147.64999389648438,{"date":1453,"close":1454},"2026-05-08",146.64999389648438,{"date":1456,"close":1457},"2026-05-11",145.9199981689453,{"date":1459,"close":1460},"2026-05-12",144.22000122070312,{"date":1462,"close":1463},"2026-05-13",140.80999755859375,{"date":1465,"close":1466},"2026-05-14",139.85000610351562,{"date":1468,"close":1469},"2026-05-15",141.91000366210938,{"date":1471,"close":1472},"2026-05-18",144.05999755859375,{"date":1474,"close":1475},"2026-05-19",145.19000244140625,{"date":1477,"close":1478},"2026-05-20",147.9600067138672,{"date":1480,"close":1481},"2026-05-21",145.83999633789062,{"date":1483,"close":1484},"2026-05-22",148.22999572753906,{"date":1486,"close":1487},"2026-05-26",144.8800048828125,{"date":1489,"close":1490},"2026-05-27",142.25999450683594,{"date":1492,"close":1493},"2026-05-28",138.7899932861328,{"date":1495,"close":1496},"2026-05-29",138.72999572753906,{"date":1498,"close":1499},"2026-06-01",145.0800018310547,{"date":1501,"close":1502},"2026-06-02",142.33999633789062,{"date":1504,"close":1505},"2026-06-03",139.72000122070312,{"date":1507,"close":1493},"2026-06-04",{"date":1509,"close":1510},"2026-06-05",137,{"date":1512,"close":1513},"2026-06-08",136.07000732421875,{"date":1515,"close":1516},"2026-06-09",136.97000122070312,{"date":1518,"close":1519},"2026-06-10",135.0800018310547,{"date":1521,"close":1522},"2026-06-11",118.38999938964844,{"date":1524,"close":1525},"2026-06-12",113.68000030517578,{"date":1527,"close":1528},"2026-06-15",114.8499984741211,{"date":1530,"close":1531},"2026-06-16",118.18000030517578,{"date":1533,"close":472},"2026-06-17",{"date":1535,"close":1536},"2026-06-18",114.75,{"date":1538,"close":1539},"2026-06-22",115,{"date":1541,"close":1542},"2026-06-23",112.33000183105469,{"date":1544,"close":1545},"2026-06-24",112.93000030517578,{"date":1547,"close":1548},"2026-06-25",112.55000305175781,{"date":1550,"close":1551},"2026-06-26",115.72000122070312,{"date":1553,"close":1554},"2026-06-29",113.88999938964844,{"date":1556,"close":1557},"2026-06-30",113.61000061035156,{"date":1559,"close":1560},"2026-07-01",119.77999877929688,{"date":1562,"close":1563},"2026-07-02",124.55000305175781,{"date":1565,"close":1566},"2026-07-06",124.9800033569336,{"date":249,"close":1568},125.04000091552734,{"date":1570,"close":1571},"2026-07-08",122.61000061035156,{"date":1573,"close":1574},"2026-07-09",123.79000091552734,{"date":1576,"close":1577},"2026-07-10",124.73999786376953,{"date":1579,"close":1580},"2026-07-13",125.41999816894531,{"date":1582,"close":1583},"2026-07-14",122.51000213623047,{"date":1585,"close":1586},"2026-07-15",123.61000061035156,{"date":1588,"close":1589},"2026-07-16",127.36000061035156,{"date":1591,"close":1592},"2026-07-17",124.37000274658203,{"date":1594,"close":1595},"2026-07-20",124.83000183105469,{"date":254,"close":1597},120.7699966430664,{"date":1599,"close":1600},"2026-07-22",113.11000061035156,{"date":1602,"close":1603},"2026-07-23",113.05000305175781,{"date":1605,"close":1606},"2026-07-24",118.5199966430664,{"date":1608,"close":1609},"2026-07-27",125.20999908447266,{"date":1611,"close":1612},"2026-07-28",127.51000213623047,{"date":210,"close":1614},132.4600067138672,{"date":1616,"close":1436},"2026-07-30",{"date":1618,"close":1619},"2026-07-31",137.1999969482422,{"date":1621,"close":1622},"2026-08-03",139.86000061035156,{"date":1624,"close":615},"2026-08-04",{"date":1626,"close":1627},"2026-08-05",139.42999267578125,{"date":1629,"close":1630},"2026-08-06",147.66000366210938,{"date":1632,"close":1633},"2026-08-07",147.7100067138672,{"date":1635,"close":1636},"2026-08-10",151.02000427246094,{"date":1638,"close":1639},"2026-08-11",150.44000244140625,{"date":208,"close":1641},147.99000549316406,{"count":209,"fetchedAt":1643,"source":203},"2026-08-13T18:17:56.061Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1645},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786645076007]