[{"data":1,"prerenderedAt":1548},["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-SCSC":25,"$fjmrz8kUV_Q-jEnX0C1s93oguzA6jUbha60ryoc5Derw":26,"ticker-mcap-SCSC":167,"ticker-profile-SCSC":177,"ticker-earnings-SCSC":191,"ticker-congress-SCSC":195,"i-lucide:info":1546},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"918965","SCANSOURCE, INC.","Technology","SCSC",[34,50,67,74,82,97,104,113,121,128,136],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-03T00:00:00.000Z","0001193125-26-255707-0","4","Smith Shana C","Sr. EVP & Chief Legal Officer","D",48.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646468\u002F000119312526255707\u002F0001193125-26-255707-index.htm",1025,29836,49333.25,"F","2026-06-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-03-17T00:00:00.000Z","0001193125-26-111327-0","BAUR MICHAEL L","CEO, President, BOD Chair",35.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251456\u002F000119312526111327\u002F0001193125-26-111327-index.htm",21104,161408,754679.0399999999,"S","2026-03-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":65,"isFirstFiling":6,"priorFilingDate":66},91,"2025-12-16T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":56,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":73},"0001193125-26-111327-1",36.4,69,161339,2511.6,{"daysSinceLastFiling":65,"isFirstFiling":6,"priorFilingDate":66},{"cik":29,"filedAt":51,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":56,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":80,"intentLabel":62,"signalQuality":63,"insiderHistory":81},"0001193125-26-111327-2",35.89,3827,157512,137351.03,"2026-03-16",{"daysSinceLastFiling":65,"isFirstFiling":6,"priorFilingDate":66},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-02-13T00:00:00.000Z","0001193125-26-051705-0","Mathis Charles Alexander","",35.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438831\u002F000119312526051705\u002F0001193125-26-051705-index.htm",5000,23793,176600,"P","2026-02-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":88,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":103},"0001193125-26-051705-1",34.63,1000,24793,34630,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":63,"insiderHistory":112},"0001193125-25-321355-0",42.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251456\u002F000119312525321355\u002F0001193125-25-321355-index.htm",982,201530,41332.380000000005,"2025-12-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":107,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":60,"transactionDate":119,"intentLabel":62,"signalQuality":63,"insiderHistory":120},"0001193125-25-321355-1",40.81,9459,192071,386021.79000000004,"2025-12-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":107,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":60,"transactionDate":119,"intentLabel":62,"signalQuality":63,"insiderHistory":127},"0001193125-25-321355-2",42.05,100,191971,4205,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":107,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":60,"transactionDate":134,"intentLabel":62,"signalQuality":63,"insiderHistory":135},"0001193125-25-321355-3",41.06,2178,189793,89428.68000000001,"2025-12-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":107,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":60,"transactionDate":134,"intentLabel":62,"signalQuality":63,"insiderHistory":142},"0001193125-25-321355-4",41.53,7281,182512,302379.93,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CRWV","CoreWeave, Inc.",{"ticker":149,"issuerName":150},"DELL","Dell Technologies Inc.",{"ticker":152,"issuerName":153},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":155,"issuerName":156},"VICR","VICOR CORP",{"ticker":158,"issuerName":159},"NET","Cloudflare, Inc.",{"ticker":161,"issuerName":162},"RDDT","Reddit, Inc.",{"count":164,"fetchedAt":165,"source":166},11,"2026-08-16T00:02:38.505Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},1081061669.598507,"fresh","2026-08-14",2,"2026-05-04",{"count":175,"fetchedAt":176,"source":166},1,"2026-08-16T00:02:38.506Z",{"data":178,"meta":190},{"ticker":32,"ceo":179,"industry":180,"fullTimeEmployees":181,"ipoDate":182,"country":183,"state":184,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Michael L. Baur","Technology Distributors",2100,"1994-03-18","US","SC","Greenville","https:\u002F\u002Fwww.scansource.com",1.283,"33.76-58.94","2026-07-31T06:00:51.984Z",{"count":175,"fetchedAt":176,"source":166},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":175,"fetchedAt":176,"source":166},{"data":196,"meta":1544},{"congressTrades":197,"insiderTrades":198,"priceHistory":210,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":56,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":56,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":80},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":88,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":66,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":66,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":107,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":60,"transactionDate":119},{"cik":29,"filedAt":66,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":107,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":60,"transactionDate":119},{"cik":29,"filedAt":66,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":107,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":60,"transactionDate":134},{"cik":29,"filedAt":66,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":107,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":60,"transactionDate":134},[211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,357,360,363,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1057,1059,1062,1065,1068,1071,1074,1075,1077,1079,1082,1084,1086,1089,1092,1094,1097,1100,1103,1106,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1150,1152,1154,1157,1160,1162,1165,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1226,1229,1232,1235,1238,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1332,1334,1337,1339,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1433,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542],{"date":212,"close":213},"2021-08-20",29.540000915527344,{"date":215,"close":216},"2021-08-27",36.04999923706055,{"date":218,"close":219},"2021-09-03",37.560001373291016,{"date":221,"close":222},"2021-09-10",35.380001068115234,{"date":224,"close":225},"2021-09-17",34.25,{"date":227,"close":228},"2021-09-24",36.15999984741211,{"date":230,"close":231},"2021-10-01",36.040000915527344,{"date":233,"close":234},"2021-10-08",36.68000030517578,{"date":236,"close":237},"2021-10-15",37.06999969482422,{"date":239,"close":240},"2021-10-22",36.86000061035156,{"date":242,"close":243},"2021-10-29",35.779998779296875,{"date":245,"close":246},"2021-11-05",39.75,{"date":248,"close":249},"2021-11-12",36.06999969482422,{"date":251,"close":252},"2021-11-19",33.65999984741211,{"date":254,"close":255},"2021-11-26",32.400001525878906,{"date":257,"close":258},"2021-12-03",31.719999313354492,{"date":260,"close":261},"2021-12-10",34.029998779296875,{"date":263,"close":264},"2021-12-17",33.209999084472656,{"date":266,"close":267},"2021-12-23",34.54999923706055,{"date":269,"close":270},"2021-12-31",35.08000183105469,{"date":272,"close":273},"2022-01-07",34.810001373291016,{"date":275,"close":276},"2022-01-14",34.29999923706055,{"date":278,"close":279},"2022-01-21",31.6200008392334,{"date":281,"close":282},"2022-01-28",30.469999313354492,{"date":284,"close":285},"2022-02-04",31.81999969482422,{"date":287,"close":288},"2022-02-11",31.510000228881836,{"date":290,"close":291},"2022-02-18",30.6299991607666,{"date":293,"close":294},"2022-02-25",31.200000762939453,{"date":296,"close":297},"2022-03-04",33.36000061035156,{"date":299,"close":300},"2022-03-11",32.959999084472656,{"date":302,"close":303},"2022-03-18",34.97999954223633,{"date":305,"close":306},"2022-03-25",35.70000076293945,{"date":308,"close":309},"2022-04-01",34.13999938964844,{"date":311,"close":312},"2022-04-08",32.5,{"date":314,"close":315},"2022-04-14",33.790000915527344,{"date":317,"close":318},"2022-04-22",33.81999969482422,{"date":320,"close":321},"2022-04-29",34.2400016784668,{"date":323,"close":324},"2022-05-06",34.369998931884766,{"date":326,"close":327},"2022-05-13",37.70000076293945,{"date":329,"close":330},"2022-05-20",36.400001525878906,{"date":332,"close":333},"2022-05-27",38.849998474121094,{"date":335,"close":336},"2022-06-03",38.66999816894531,{"date":338,"close":339},"2022-06-10",36.66999816894531,{"date":341,"close":342},"2022-06-17",31.389999389648438,{"date":344,"close":345},"2022-06-24",32.689998626708984,{"date":347,"close":348},"2022-07-01",31.15999984741211,{"date":350,"close":351},"2022-07-08",30.8700008392334,{"date":353,"close":354},"2022-07-15",30.6200008392334,{"date":356,"close":288},"2022-07-22",{"date":358,"close":359},"2022-07-29",31.950000762939453,{"date":361,"close":362},"2022-08-05",31.309999465942383,{"date":364,"close":264},"2022-08-12",{"date":366,"close":367},"2022-08-19",34.4900016784668,{"date":369,"close":370},"2022-08-26",28.65999984741211,{"date":372,"close":373},"2022-09-02",28.510000228881836,{"date":375,"close":376},"2022-09-09",28.920000076293945,{"date":378,"close":379},"2022-09-16",27.8700008392334,{"date":381,"close":382},"2022-09-23",26.1200008392334,{"date":384,"close":385},"2022-09-30",26.40999984741211,{"date":387,"close":388},"2022-10-07",26.610000610351562,{"date":390,"close":391},"2022-10-14",27.549999237060547,{"date":393,"close":394},"2022-10-21",28.940000534057617,{"date":396,"close":397},"2022-10-28",31,{"date":399,"close":400},"2022-11-04",31.030000686645508,{"date":402,"close":397},"2022-11-11",{"date":404,"close":405},"2022-11-18",31.09000015258789,{"date":407,"close":408},"2022-11-25",31.25,{"date":410,"close":411},"2022-12-02",30.649999618530273,{"date":413,"close":414},"2022-12-09",30.18000030517578,{"date":416,"close":417},"2022-12-16",29.170000076293945,{"date":419,"close":420},"2022-12-23",29.049999237060547,{"date":422,"close":423},"2022-12-30",29.219999313354492,{"date":425,"close":426},"2023-01-06",30.190000534057617,{"date":428,"close":429},"2023-01-13",32.369998931884766,{"date":431,"close":432},"2023-01-20",32.4900016784668,{"date":434,"close":435},"2023-01-27",32.81999969482422,{"date":437,"close":438},"2023-02-03",35.33000183105469,{"date":440,"close":441},"2023-02-10",31.139999389648438,{"date":443,"close":444},"2023-02-17",32,{"date":446,"close":447},"2023-02-24",30.950000762939453,{"date":449,"close":450},"2023-03-03",31.6299991607666,{"date":452,"close":453},"2023-03-10",29.40999984741211,{"date":455,"close":456},"2023-03-17",29.290000915527344,{"date":458,"close":459},"2023-03-24",29.09000015258789,{"date":461,"close":462},"2023-03-31",30.440000534057617,{"date":464,"close":465},"2023-04-06",29.190000534057617,{"date":467,"close":468},"2023-04-14",29.770000457763672,{"date":470,"close":471},"2023-04-21",27.770000457763672,{"date":473,"close":474},"2023-04-28",27.350000381469727,{"date":476,"close":477},"2023-05-05",26.200000762939453,{"date":479,"close":480},"2023-05-12",28.56999969482422,{"date":482,"close":483},"2023-05-19",29.399999618530273,{"date":485,"close":486},"2023-05-26",29.299999237060547,{"date":488,"close":489},"2023-06-02",29.739999771118164,{"date":491,"close":492},"2023-06-09",30.520000457763672,{"date":494,"close":495},"2023-06-16",29.809999465942383,{"date":497,"close":370},"2023-06-23",{"date":499,"close":500},"2023-06-30",29.559999465942383,{"date":502,"close":503},"2023-07-07",29.510000228881836,{"date":505,"close":506},"2023-07-14",29.3799991607666,{"date":508,"close":509},"2023-07-21",29.209999084472656,{"date":511,"close":512},"2023-07-28",29.610000610351562,{"date":514,"close":515},"2023-08-04",29.56999969482422,{"date":517,"close":518},"2023-08-11",28.93000030517578,{"date":520,"close":521},"2023-08-18",28.540000915527344,{"date":523,"close":524},"2023-08-25",31.520000457763672,{"date":526,"close":527},"2023-09-01",33.20000076293945,{"date":529,"close":530},"2023-09-08",30.479999542236328,{"date":532,"close":533},"2023-09-15",30.280000686645508,{"date":535,"close":536},"2023-09-22",30.010000228881836,{"date":538,"close":539},"2023-09-29",30.309999465942383,{"date":541,"close":542},"2023-10-06",31.790000915527344,{"date":544,"close":545},"2023-10-13",32.11000061035156,{"date":547,"close":548},"2023-10-20",31.450000762939453,{"date":550,"close":551},"2023-10-27",29.860000610351562,{"date":553,"close":554},"2023-11-03",32.029998779296875,{"date":556,"close":557},"2023-11-10",30.06999969482422,{"date":559,"close":560},"2023-11-17",32.709999084472656,{"date":562,"close":563},"2023-11-24",32.08000183105469,{"date":565,"close":309},"2023-12-01",{"date":567,"close":568},"2023-12-08",36.59000015258789,{"date":570,"close":571},"2023-12-15",39.06999969482422,{"date":573,"close":574},"2023-12-22",39.790000915527344,{"date":576,"close":577},"2023-12-29",39.61000061035156,{"date":579,"close":580},"2024-01-05",37.7599983215332,{"date":582,"close":583},"2024-01-12",38.2599983215332,{"date":585,"close":586},"2024-01-19",38.790000915527344,{"date":588,"close":589},"2024-01-26",39.7400016784668,{"date":591,"close":592},"2024-02-02",39.209999084472656,{"date":594,"close":595},"2024-02-09",39.86000061035156,{"date":597,"close":598},"2024-02-16",42.22999954223633,{"date":600,"close":601},"2024-02-23",41.91999816894531,{"date":603,"close":604},"2024-03-01",43.939998626708984,{"date":606,"close":607},"2024-03-08",43.70000076293945,{"date":609,"close":610},"2024-03-15",41.900001525878906,{"date":612,"close":613},"2024-03-22",42.380001068115234,{"date":615,"close":616},"2024-03-28",44.040000915527344,{"date":618,"close":619},"2024-04-05",41.58000183105469,{"date":621,"close":622},"2024-04-12",40.790000915527344,{"date":624,"close":625},"2024-04-19",41.380001068115234,{"date":627,"close":628},"2024-04-26",41.970001220703125,{"date":630,"close":631},"2024-05-03",42.869998931884766,{"date":633,"close":634},"2024-05-10",47.33000183105469,{"date":636,"close":637},"2024-05-17",49.33000183105469,{"date":639,"close":640},"2024-05-24",49.630001068115234,{"date":642,"close":643},"2024-05-31",47.43000030517578,{"date":645,"close":646},"2024-06-07",46.040000915527344,{"date":648,"close":649},"2024-06-14",44,{"date":651,"close":652},"2024-06-21",44.88999938964844,{"date":654,"close":655},"2024-06-28",44.310001373291016,{"date":657,"close":658},"2024-07-05",41.93000030517578,{"date":660,"close":661},"2024-07-12",45.029998779296875,{"date":663,"close":664},"2024-07-19",46.400001525878906,{"date":666,"close":667},"2024-07-26",50.380001068115234,{"date":669,"close":670},"2024-08-02",47.459999084472656,{"date":672,"close":673},"2024-08-09",48.5,{"date":675,"close":676},"2024-08-16",48.61000061035156,{"date":678,"close":679},"2024-08-23",49.189998626708984,{"date":681,"close":682},"2024-08-30",50.939998626708984,{"date":684,"close":685},"2024-09-06",46.5,{"date":687,"close":688},"2024-09-13",46.54999923706055,{"date":690,"close":691},"2024-09-20",48.189998626708984,{"date":693,"close":694},"2024-09-27",47.4900016784668,{"date":696,"close":697},"2024-10-04",47.40999984741211,{"date":699,"close":700},"2024-10-11",48.06999969482422,{"date":702,"close":703},"2024-10-18",48.56999969482422,{"date":705,"close":706},"2024-10-25",44.869998931884766,{"date":708,"close":709},"2024-11-01",43.47999954223633,{"date":711,"close":712},"2024-11-08",51.91999816894531,{"date":714,"close":715},"2024-11-15",48.88999938964844,{"date":717,"close":718},"2024-11-22",51.099998474121094,{"date":720,"close":721},"2024-11-29",50.40999984741211,{"date":723,"close":724},"2024-12-06",52.2400016784668,{"date":726,"close":727},"2024-12-13",52.529998779296875,{"date":729,"close":730},"2024-12-20",47.58000183105469,{"date":732,"close":733},"2024-12-27",47.77000045776367,{"date":735,"close":736},"2025-01-03",47.61000061035156,{"date":738,"close":739},"2025-01-10",47.349998474121094,{"date":741,"close":742},"2025-01-17",50.459999084472656,{"date":744,"close":745},"2025-01-24",51.02000045776367,{"date":747,"close":748},"2025-01-31",41.849998474121094,{"date":750,"close":751},"2025-02-07",38.02000045776367,{"date":753,"close":754},"2025-02-14",37.41999816894531,{"date":756,"close":757},"2025-02-21",37.20000076293945,{"date":759,"close":760},"2025-02-28",36.61000061035156,{"date":762,"close":763},"2025-03-07",36.720001220703125,{"date":765,"close":766},"2025-03-14",36.09000015258789,{"date":768,"close":438},"2025-03-21",{"date":770,"close":771},"2025-03-28",34.470001220703125,{"date":773,"close":774},"2025-04-04",30.270000457763672,{"date":776,"close":777},"2025-04-11",31.229999542236328,{"date":779,"close":780},"2025-04-17",31.739999771118164,{"date":782,"close":300},"2025-04-25",{"date":784,"close":785},"2025-05-02",34.47999954223633,{"date":787,"close":788},"2025-05-09",39.83000183105469,{"date":790,"close":622},"2025-05-16",{"date":792,"close":793},"2025-05-23",39.27000045776367,{"date":795,"close":796},"2025-05-30",40.380001068115234,{"date":798,"close":799},"2025-06-06",41.5,{"date":801,"close":802},"2025-06-13",40.439998626708984,{"date":804,"close":805},"2025-06-20",40.47999954223633,{"date":807,"close":808},"2025-06-27",41.95000076293945,{"date":810,"close":811},"2025-07-03",42.900001525878906,{"date":813,"close":814},"2025-07-11",41.400001525878906,{"date":816,"close":817},"2025-07-18",40.529998779296875,{"date":819,"close":820},"2025-07-25",41.04999923706055,{"date":822,"close":823},"2025-08-01",37.779998779296875,{"date":825,"close":826},"2025-08-08",41.31999969482422,{"date":828,"close":829},"2025-08-13",45.27000045776367,{"date":831,"close":832},"2025-08-14",43.900001525878906,{"date":834,"close":835},"2025-08-15",42.599998474121094,{"date":837,"close":838},"2025-08-18",42.70000076293945,{"date":840,"close":841},"2025-08-19",43.060001373291016,{"date":843,"close":844},"2025-08-20",42.529998779296875,{"date":846,"close":847},"2025-08-21",39.90999984741211,{"date":849,"close":850},"2025-08-22",44.630001068115234,{"date":852,"close":853},"2025-08-25",44.34000015258789,{"date":855,"close":856},"2025-08-26",43.56999969482422,{"date":858,"close":859},"2025-08-27",44.689998626708984,{"date":861,"close":862},"2025-08-28",44.16999816894531,{"date":864,"close":865},"2025-08-29",43.650001525878906,{"date":867,"close":868},"2025-09-02",43.619998931884766,{"date":870,"close":871},"2025-09-03",44.15999984741211,{"date":873,"close":874},"2025-09-04",44.70000076293945,{"date":876,"close":877},"2025-09-05",44.91999816894531,{"date":879,"close":880},"2025-09-08",44.459999084472656,{"date":882,"close":883},"2025-09-09",43.220001220703125,{"date":885,"close":886},"2025-09-10",43.29999923706055,{"date":888,"close":889},"2025-09-11",45.400001525878906,{"date":891,"close":892},"2025-09-12",44.5,{"date":894,"close":661},"2025-09-15",{"date":896,"close":897},"2025-09-16",45.06999969482422,{"date":899,"close":604},"2025-09-17",{"date":901,"close":902},"2025-09-18",44.33000183105469,{"date":904,"close":905},"2025-09-19",43.79999923706055,{"date":907,"close":908},"2025-09-22",44.0099983215332,{"date":910,"close":911},"2025-09-23",44.290000915527344,{"date":913,"close":914},"2025-09-24",44.540000915527344,{"date":916,"close":917},"2025-09-25",43.880001068115234,{"date":919,"close":920},"2025-09-26",44.20000076293945,{"date":922,"close":923},"2025-09-29",44.189998626708984,{"date":925,"close":926},"2025-09-30",43.9900016784668,{"date":928,"close":929},"2025-10-01",43.81999969482422,{"date":931,"close":932},"2025-10-02",43.810001373291016,{"date":934,"close":935},"2025-10-03",44.11000061035156,{"date":937,"close":938},"2025-10-06",42.709999084472656,{"date":940,"close":799},"2025-10-07",{"date":942,"close":943},"2025-10-08",42.099998474121094,{"date":945,"close":946},"2025-10-09",41.47999954223633,{"date":948,"close":949},"2025-10-10",40.45000076293945,{"date":951,"close":952},"2025-10-13",41.209999084472656,{"date":954,"close":955},"2025-10-14",42.060001373291016,{"date":957,"close":958},"2025-10-15",42.61000061035156,{"date":960,"close":961},"2025-10-16",41.630001068115234,{"date":963,"close":964},"2025-10-17",41.59000015258789,{"date":966,"close":967},"2025-10-20",42.630001068115234,{"date":969,"close":970},"2025-10-21",42.95000076293945,{"date":972,"close":973},"2025-10-22",42.34000015258789,{"date":975,"close":976},"2025-10-23",42.880001068115234,{"date":978,"close":979},"2025-10-24",42.90999984741211,{"date":981,"close":613},"2025-10-27",{"date":983,"close":984},"2025-10-28",42.31999969482422,{"date":986,"close":987},"2025-10-29",42.0099983215332,{"date":989,"close":990},"2025-10-30",42.2599983215332,{"date":992,"close":979},"2025-10-31",{"date":994,"close":995},"2025-11-03",42.279998779296875,{"date":997,"close":998},"2025-11-04",41.06999969482422,{"date":1000,"close":1001},"2025-11-05",41.869998931884766,{"date":1003,"close":1004},"2025-11-06",41.189998626708984,{"date":1006,"close":1007},"2025-11-07",40.599998474121094,{"date":1009,"close":1010},"2025-11-10",41.290000915527344,{"date":1012,"close":1013},"2025-11-11",40.650001525878906,{"date":1015,"close":1016},"2025-11-12",41.470001220703125,{"date":1018,"close":1019},"2025-11-13",40.810001373291016,{"date":1021,"close":1022},"2025-11-14",40.709999084472656,{"date":1024,"close":586},"2025-11-17",{"date":1026,"close":1027},"2025-11-18",38.689998626708984,{"date":1029,"close":1030},"2025-11-19",38.529998779296875,{"date":1032,"close":1033},"2025-11-20",37.720001220703125,{"date":1035,"close":1036},"2025-11-21",39.5099983215332,{"date":1038,"close":1039},"2025-11-24",40.20000076293945,{"date":1041,"close":1042},"2025-11-25",41.130001068115234,{"date":1044,"close":1045},"2025-11-26",41.33000183105469,{"date":1047,"close":1048},"2025-11-28",41.119998931884766,{"date":1050,"close":1051},"2025-12-01",41.15999984741211,{"date":1053,"close":1001},"2025-12-02",{"date":1055,"close":1056},"2025-12-03",41.779998779296875,{"date":1058,"close":814},"2025-12-04",{"date":1060,"close":1061},"2025-12-05",40.95000076293945,{"date":1063,"close":1064},"2025-12-08",40.720001220703125,{"date":1066,"close":1067},"2025-12-09",41.08000183105469,{"date":1069,"close":1070},"2025-12-10",42.209999084472656,{"date":1072,"close":1073},"2025-12-11",42.75,{"date":111,"close":601},{"date":119,"close":1076},40.65999984741211,{"date":134,"close":1078},41.7400016784668,{"date":1080,"close":1081},"2025-12-17",41.4900016784668,{"date":1083,"close":619},"2025-12-18",{"date":1085,"close":998},"2025-12-19",{"date":1087,"close":1088},"2025-12-22",40.02000045776367,{"date":1090,"close":1091},"2025-12-23",39.529998779296875,{"date":1093,"close":589},"2025-12-24",{"date":1095,"close":1096},"2025-12-26",39.709999084472656,{"date":1098,"close":1099},"2025-12-29",39.84000015258789,{"date":1101,"close":1102},"2025-12-30",39.540000915527344,{"date":1104,"close":1105},"2025-12-31",39.060001373291016,{"date":1107,"close":1105},"2026-01-02",{"date":1109,"close":1110},"2026-01-05",39.400001525878906,{"date":1112,"close":1113},"2026-01-06",39.47999954223633,{"date":1115,"close":1116},"2026-01-07",39.59000015258789,{"date":1118,"close":802},"2026-01-08",{"date":1120,"close":1121},"2026-01-09",40.779998779296875,{"date":1123,"close":1124},"2026-01-12",41.13999938964844,{"date":1126,"close":1127},"2026-01-13",41.459999084472656,{"date":1129,"close":1130},"2026-01-14",41.2599983215332,{"date":1132,"close":1133},"2026-01-15",42.040000915527344,{"date":1135,"close":1136},"2026-01-16",41.310001373291016,{"date":1138,"close":1139},"2026-01-20",39.40999984741211,{"date":1141,"close":1142},"2026-01-21",41.16999816894531,{"date":1144,"close":1145},"2026-01-22",41.45000076293945,{"date":1147,"close":1022},"2026-01-23",{"date":1149,"close":820},"2026-01-26",{"date":1151,"close":1042},"2026-01-27",{"date":1153,"close":1145},"2026-01-28",{"date":1155,"close":1156},"2026-01-29",42.560001373291016,{"date":1158,"close":1159},"2026-01-30",42.9900016784668,{"date":1161,"close":923},"2026-02-02",{"date":1163,"close":1164},"2026-02-03",43.93000030517578,{"date":1166,"close":902},"2026-02-04",{"date":1168,"close":1169},"2026-02-05",36.36000061035156,{"date":1171,"close":1172},"2026-02-06",38.38999938964844,{"date":1174,"close":1175},"2026-02-09",37.58000183105469,{"date":1177,"close":1178},"2026-02-10",36.709999084472656,{"date":93,"close":1180},34.66999816894531,{"date":1182,"close":1183},"2026-02-12",34.65999984741211,{"date":1185,"close":1186},"2026-02-13",35.720001220703125,{"date":1188,"close":1189},"2026-02-17",36.58000183105469,{"date":1191,"close":1192},"2026-02-18",37.25,{"date":1194,"close":1192},"2026-02-19",{"date":1196,"close":1197},"2026-02-20",37.2400016784668,{"date":1199,"close":1200},"2026-02-23",35.79999923706055,{"date":1202,"close":1203},"2026-02-24",36.189998626708984,{"date":1205,"close":1206},"2026-02-25",36.869998931884766,{"date":1208,"close":1209},"2026-02-26",37.18000030517578,{"date":1211,"close":1212},"2026-02-27",36.779998779296875,{"date":1214,"close":1215},"2026-03-02",36.88999938964844,{"date":1217,"close":237},"2026-03-03",{"date":1219,"close":1220},"2026-03-04",38.09000015258789,{"date":1222,"close":1223},"2026-03-05",37.66999816894531,{"date":1225,"close":1203},"2026-03-06",{"date":1227,"close":1228},"2026-03-09",36.08000183105469,{"date":1230,"close":1231},"2026-03-10",36.20000076293945,{"date":1233,"close":1234},"2026-03-11",36.16999816894531,{"date":1236,"close":1237},"2026-03-12",35.95000076293945,{"date":61,"close":1239},35.84000015258789,{"date":80,"close":1241},35.45000076293945,{"date":1243,"close":1244},"2026-03-17",35.560001373291016,{"date":1246,"close":1247},"2026-03-18",34.27000045776367,{"date":1249,"close":1250},"2026-03-19",35,{"date":1252,"close":1253},"2026-03-20",34.630001068115234,{"date":1255,"close":1256},"2026-03-23",35.959999084472656,{"date":1258,"close":1259},"2026-03-24",36.689998626708984,{"date":1261,"close":1262},"2026-03-25",36.7599983215332,{"date":1264,"close":1265},"2026-03-26",36.790000915527344,{"date":1267,"close":216},"2026-03-27",{"date":1269,"close":1270},"2026-03-30",35.880001068115234,{"date":1272,"close":1273},"2026-03-31",36.29999923706055,{"date":1275,"close":1276},"2026-04-01",36.54999923706055,{"date":1278,"close":1279},"2026-04-02",36.4900016784668,{"date":1281,"close":1282},"2026-04-06",36.900001525878906,{"date":1284,"close":1285},"2026-04-07",37.16999816894531,{"date":1287,"close":1288},"2026-04-08",38.15999984741211,{"date":1290,"close":1291},"2026-04-09",38.209999084472656,{"date":1293,"close":1220},"2026-04-10",{"date":1295,"close":1296},"2026-04-13",39.15999984741211,{"date":1298,"close":1299},"2026-04-14",38.61000061035156,{"date":1301,"close":1302},"2026-04-15",38.189998626708984,{"date":1304,"close":1305},"2026-04-16",38.58000183105469,{"date":1307,"close":1308},"2026-04-17",39.54999923706055,{"date":1310,"close":1311},"2026-04-20",39.369998931884766,{"date":1313,"close":1314},"2026-04-21",40.400001525878906,{"date":1316,"close":1317},"2026-04-22",40.36000061035156,{"date":1319,"close":1320},"2026-04-23",39.939998626708984,{"date":1322,"close":1323},"2026-04-24",40.43000030517578,{"date":1325,"close":1076},"2026-04-27",{"date":1327,"close":1328},"2026-04-28",40.68000030517578,{"date":1330,"close":1331},"2026-04-29",40.29999923706055,{"date":1333,"close":1048},"2026-04-30",{"date":1335,"close":1336},"2026-05-01",41.150001525878906,{"date":173,"close":1338},41.27000045776367,{"date":1340,"close":598},"2026-05-05",{"date":1342,"close":1343},"2026-05-06",40.93000030517578,{"date":1345,"close":1346},"2026-05-07",43.290000915527344,{"date":1348,"close":1349},"2026-05-08",45.900001525878906,{"date":1351,"close":1352},"2026-05-11",43.72999954223633,{"date":1354,"close":1355},"2026-05-12",43.5,{"date":1357,"close":987},"2026-05-13",{"date":1359,"close":1360},"2026-05-14",42.91999816894531,{"date":1362,"close":1363},"2026-05-15",42.11000061035156,{"date":1365,"close":1366},"2026-05-18",42.970001220703125,{"date":1368,"close":1369},"2026-05-19",42.47999954223633,{"date":1371,"close":1372},"2026-05-20",43.099998474121094,{"date":1374,"close":1375},"2026-05-21",42.689998626708984,{"date":1377,"close":1378},"2026-05-22",44.09000015258789,{"date":1380,"close":1381},"2026-05-26",44.95000076293945,{"date":1383,"close":1384},"2026-05-27",45.40999984741211,{"date":1386,"close":1387},"2026-05-28",45.81999969482422,{"date":1389,"close":1390},"2026-05-29",46.27000045776367,{"date":47,"close":1392},48.130001068115234,{"date":1394,"close":1395},"2026-06-02",48.08000183105469,{"date":1397,"close":1398},"2026-06-03",45.869998931884766,{"date":1400,"close":1401},"2026-06-04",47.439998626708984,{"date":1403,"close":1404},"2026-06-05",46.709999084472656,{"date":1406,"close":1407},"2026-06-08",48.150001525878906,{"date":1409,"close":1410},"2026-06-09",48.869998931884766,{"date":1412,"close":1413},"2026-06-10",48.86000061035156,{"date":1415,"close":1416},"2026-06-11",49.540000915527344,{"date":1418,"close":1419},"2026-06-12",50.0099983215332,{"date":1421,"close":1422},"2026-06-15",49.349998474121094,{"date":1424,"close":1425},"2026-06-16",49.27000045776367,{"date":1427,"close":1428},"2026-06-17",48.63999938964844,{"date":1430,"close":640},"2026-06-18",{"date":1432,"close":637},"2026-06-22",{"date":1434,"close":679},"2026-06-23",{"date":1436,"close":1437},"2026-06-24",49.709999084472656,{"date":1439,"close":1440},"2026-06-25",50.529998779296875,{"date":1442,"close":1443},"2026-06-26",50.869998931884766,{"date":1445,"close":1446},"2026-06-29",51.279998779296875,{"date":1448,"close":1449},"2026-06-30",52.09000015258789,{"date":1451,"close":1452},"2026-07-01",52.36000061035156,{"date":1454,"close":1443},"2026-07-02",{"date":1456,"close":1457},"2026-07-06",51.38999938964844,{"date":1459,"close":1460},"2026-07-07",51.529998779296875,{"date":1462,"close":1463},"2026-07-08",51.630001068115234,{"date":1465,"close":1466},"2026-07-09",53.459999084472656,{"date":1468,"close":1469},"2026-07-10",53.08000183105469,{"date":1471,"close":1472},"2026-07-13",53.86000061035156,{"date":1474,"close":1475},"2026-07-14",53.88999938964844,{"date":1477,"close":1478},"2026-07-15",53.34000015258789,{"date":1480,"close":1481},"2026-07-16",54.689998626708984,{"date":1483,"close":1484},"2026-07-17",54.790000915527344,{"date":1486,"close":1487},"2026-07-20",54.2400016784668,{"date":1489,"close":1490},"2026-07-21",55.5099983215332,{"date":1492,"close":1493},"2026-07-22",54.81999969482422,{"date":1495,"close":1496},"2026-07-23",53.880001068115234,{"date":1498,"close":1499},"2026-07-24",54.880001068115234,{"date":1501,"close":1502},"2026-07-27",55.619998931884766,{"date":1504,"close":1505},"2026-07-28",57.27000045776367,{"date":1507,"close":1508},"2026-07-29",57.380001068115234,{"date":1510,"close":1511},"2026-07-30",56.47999954223633,{"date":1513,"close":1514},"2026-07-31",56.619998931884766,{"date":1516,"close":1517},"2026-08-03",57.130001068115234,{"date":1519,"close":1520},"2026-08-04",58.88999938964844,{"date":1522,"close":1523},"2026-08-05",57.369998931884766,{"date":1525,"close":1526},"2026-08-06",56.939998626708984,{"date":1528,"close":1529},"2026-08-07",54.95000076293945,{"date":1531,"close":1532},"2026-08-10",53.9900016784668,{"date":1534,"close":1535},"2026-08-11",51.849998474121094,{"date":1537,"close":1538},"2026-08-12",51.97999954223633,{"date":1540,"close":1541},"2026-08-13",52.33000183105469,{"date":171,"close":1543},53.189998626708984,{"count":175,"fetchedAt":1545,"source":166},"2026-08-16T00:02:38.555Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1547},"\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>",1786838558432]