[{"data":1,"prerenderedAt":1674},["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-SNPS":25,"$fujTz1TZWnM5WU6UYHJrv57ZJDTwS-Rd4fzV0Tcd-s8Y":26,"ticker-mcap-SNPS":218,"ticker-profile-SNPS":227,"ticker-earnings-SNPS":241,"ticker-congress-SNPS":245,"i-lucide:info":1672},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"883241","SYNOPSYS INC","Technology","SNPS",[34,46,55,59,64,76,84,88,93,101,106,115,120,127,132,139,144,155,165,169,175,180,183,187,190],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-16T21:41:46.000Z","0001615442-26-000003-0","Ellow Michael","Chief Revenue Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615442\u002F000161544226000003\u002F0001615442-26-000003-index.htm",4048,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001615442-26-000003-1",454.38,2007,2041,911940.66,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001615442-26-000003-2",1080,3121,{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001615442-26-000003-3",536,2585,243547.68,{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":42,"transactionDate":43,"intentLabel":74,"signalQuality":75},"2026-06-16T20:56:09.000Z","0001822289-26-000006-0","Ghazi Sassine","PRESIDENT AND CEO",135.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822289\u002F000182228926000006\u002F0001822289-26-000006-index.htm",14603,89623,1984255.64,"Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":65,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":43,"intentLabel":82,"signalQuality":75,"insiderHistory":83},"0001822289-26-000006-1",458.962,75020,6702222.086,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":74,"signalQuality":75},"0001822289-26-000006-2",3310,78330,{"cik":29,"filedAt":65,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":70,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001822289-26-000006-3",1492,76838,677934.96,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-16T20:52:11.000Z","0001249802-26-000006-0","DE GEUS AART","EXECUTIVE CHAIR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249802\u002F000124980226000006\u002F0001249802-26-000006-index.htm",449,120577,{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001249802-26-000006-1",156,120421,70883.28,{"cik":29,"filedAt":107,"filingId":108,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-16T00:00:00.000Z","0001865504-26-000012-0","4","Glaser Shelagh","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865504\u002F000186550426000012\u002F0001865504-26-000012-index.htm",1259,1888,{"cik":29,"filedAt":107,"filingId":116,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001865504-26-000012-1",436,1452,198109.68,{"cik":29,"filedAt":107,"filingId":121,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001652437-26-000006-0","Kankanwadi Sudhindra","Deputy CFO & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652437\u002F000165243726000006\u002F0001652437-26-000006-index.htm",720,22939,{"cik":29,"filedAt":107,"filingId":128,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001652437-26-000006-1",249,22690,113140.62,{"cik":29,"filedAt":107,"filingId":133,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001711671-26-000018-0","LEE JANET","GC & Corporate Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711671\u002F000171167126000018\u002F0001711671-26-000018-index.htm",540,15817,{"cik":29,"filedAt":107,"filingId":140,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":136,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001711671-26-000018-1",235,15582,106779.3,{"cik":29,"filedAt":145,"filingId":146,"formType":109,"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":110,"ownerTitle":111,"ownershipType":147,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":81,"transactionDate":153,"intentLabel":82,"signalQuality":75,"insiderHistory":154},"2026-06-15T00:00:00.000Z","0001865504-26-000010-0","I",450.0211,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865504\u002F000186550426000010\u002F0001865504-26-000010-index.htm",3394,14358,1527371.6134,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":54},"2026-06-02T18:49:42.000Z","0000883241-26-000022-0","Cohn Jesse","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649650\u002F000088324126000022\u002F0000883241-26-000022-index.htm",710,"A","2026-06-01","Stock award",{"cik":29,"filedAt":156,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":54},"0000883241-26-000022-1",372,1082,{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174,"intentLabel":44,"signalQuality":45},"2025-12-09T00:00:00.000Z","0001249802-25-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249802\u002F000124980225000009\u002F0001249802-25-000009-index.htm",1234,"2025-12-08",{"cik":29,"filedAt":170,"filingId":176,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":52,"transactionDate":174,"intentLabel":53,"signalQuality":54},"0001249802-25-000009-1",465.75,612,285039,{"cik":29,"filedAt":170,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":182,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174,"intentLabel":44,"signalQuality":45},"0001249802-25-000009-2",882,{"cik":29,"filedAt":170,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":52,"transactionDate":174,"intentLabel":53,"signalQuality":54},"0001249802-25-000009-3",438,203998.5,{"cik":29,"filedAt":170,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":189,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174,"intentLabel":44,"signalQuality":45},"0001249802-25-000009-4",626,{"cik":29,"filedAt":170,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":192,"sharesOwnedAfter":25,"totalValue":193,"transactionCode":52,"transactionDate":174,"intentLabel":53,"signalQuality":54},"0001249802-25-000009-5",311,144848.25,"technology",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"CRWV","CoreWeave, Inc.",{"ticker":200,"issuerName":201},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":203,"issuerName":204},"DELL","Dell Technologies Inc.",{"ticker":206,"issuerName":207},"NET","Cloudflare, Inc.",{"ticker":209,"issuerName":210},"VICR","VICOR CORP",{"ticker":212,"issuerName":213},"RDDT","Reddit, Inc.",{"count":215,"fetchedAt":216,"source":217},25,"2026-07-18T13:09:11.780Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},73580716445.67795,"fresh","2026-07-17",1,"2026-05-22",{"count":223,"fetchedAt":226,"source":217},"2026-07-18T13:09:11.782Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Sassine Ghazi","Software - Infrastructure",28000,"1992-02-26","US","CA","Sunnyvale","https:\u002F\u002Fwww.synopsys.com",1.214,"376.18-651.73","2026-06-06T21:00:27.044Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1670},{"congressTrades":247,"insiderTrades":273,"priceHistory":299,"ticker":32},[248,266],{"amountLabel":249,"amountMax":250,"amountMid":251,"amountMin":252,"assetDescription":253,"assetType":254,"chamber":255,"district":256,"disclosureDate":257,"filingId":258,"ingestedAt":259,"memberName":260,"memberSlug":261,"owner":262,"party":39,"sourceLink":263,"ticker":32,"transactionDate":264,"type":265},"$1,001 - $15,000",15000,8001,1001,"Synopsys Inc","Stock","house","CA17","2026-06-11","ro-khanna|SNPS|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-16T03:00:47.733Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":249,"amountMax":250,"amountMid":251,"amountMin":252,"assetDescription":253,"assetType":254,"chamber":255,"district":256,"disclosureDate":267,"filingId":268,"ingestedAt":269,"memberName":260,"memberSlug":261,"owner":270,"party":39,"sourceLink":271,"ticker":32,"transactionDate":272,"type":265},"2026-05-13","ro-khanna|SNPS|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T01:32:55.845Z","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",[274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":65,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":43},{"cik":29,"filedAt":65,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":65,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":70,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":108,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":116,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":121,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":128,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":133,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":107,"filingId":140,"formType":109,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":136,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":145,"filingId":146,"formType":109,"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":110,"ownerTitle":111,"ownershipType":147,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":81,"transactionDate":153},{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":156,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174},{"cik":29,"filedAt":170,"filingId":176,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":52,"transactionDate":174},{"cik":29,"filedAt":170,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":182,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174},{"cik":29,"filedAt":170,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":52,"transactionDate":174},{"cik":29,"filedAt":170,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":172,"shares":189,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":174},{"cik":29,"filedAt":170,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":172,"shares":192,"sharesOwnedAfter":25,"totalValue":193,"transactionCode":52,"transactionDate":174},[300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1601,1603,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668],{"date":301,"close":302},"2021-07-23",285.07000732421875,{"date":304,"close":305},"2021-07-30",287.989990234375,{"date":307,"close":308},"2021-08-06",292.42999267578125,{"date":310,"close":311},"2021-08-13",293.1199951171875,{"date":313,"close":314},"2021-08-20",316.8800048828125,{"date":316,"close":317},"2021-08-27",331.80999755859375,{"date":319,"close":320},"2021-09-03",336.6400146484375,{"date":322,"close":323},"2021-09-10",332.489990234375,{"date":325,"close":326},"2021-09-17",325.5400085449219,{"date":328,"close":329},"2021-09-24",321.94000244140625,{"date":331,"close":332},"2021-10-01",302.489990234375,{"date":334,"close":335},"2021-10-08",291.6600036621094,{"date":337,"close":338},"2021-10-15",306.260009765625,{"date":340,"close":341},"2021-10-22",321.1199951171875,{"date":343,"close":344},"2021-10-29",333.17999267578125,{"date":346,"close":347},"2021-11-05",340.75,{"date":349,"close":350},"2021-11-12",347.010009765625,{"date":352,"close":353},"2021-11-19",357.95001220703125,{"date":355,"close":356},"2021-11-26",342.1600036621094,{"date":358,"close":359},"2021-12-03",344.55999755859375,{"date":361,"close":362},"2021-12-10",362.3399963378906,{"date":364,"close":365},"2021-12-17",348.0400085449219,{"date":367,"close":368},"2021-12-23",366.1499938964844,{"date":370,"close":371},"2021-12-31",368.5,{"date":373,"close":374},"2022-01-07",330.3599853515625,{"date":376,"close":377},"2022-01-14",326.1600036621094,{"date":379,"close":380},"2022-01-21",303.30999755859375,{"date":382,"close":383},"2022-01-28",296.3500061035156,{"date":385,"close":386},"2022-02-04",308.8900146484375,{"date":388,"close":389},"2022-02-11",295.2900085449219,{"date":391,"close":392},"2022-02-18",287.6300048828125,{"date":394,"close":395},"2022-02-25",311.1499938964844,{"date":397,"close":398},"2022-03-04",309.05999755859375,{"date":400,"close":401},"2022-03-11",293.69000244140625,{"date":403,"close":404},"2022-03-18",318.2099914550781,{"date":406,"close":407},"2022-03-25",318.9100036621094,{"date":409,"close":410},"2022-04-01",334.9800109863281,{"date":412,"close":413},"2022-04-08",319.8299865722656,{"date":415,"close":416},"2022-04-14",294.7699890136719,{"date":418,"close":419},"2022-04-22",285,{"date":421,"close":422},"2022-04-29",286.7900085449219,{"date":424,"close":425},"2022-05-06",274.7099914550781,{"date":427,"close":428},"2022-05-13",275.989990234375,{"date":430,"close":431},"2022-05-20",306.7200012207031,{"date":433,"close":434},"2022-05-27",322.9599914550781,{"date":436,"close":437},"2022-06-03",327.67999267578125,{"date":439,"close":440},"2022-06-10",305.3900146484375,{"date":442,"close":443},"2022-06-17",296.17999267578125,{"date":445,"close":446},"2022-06-24",317.4700012207031,{"date":448,"close":449},"2022-07-01",301.2300109863281,{"date":451,"close":452},"2022-07-08",317.5400085449219,{"date":454,"close":455},"2022-07-15",314.29998779296875,{"date":457,"close":458},"2022-07-22",338.0400085449219,{"date":460,"close":461},"2022-07-29",367.5,{"date":463,"close":464},"2022-08-05",374.2900085449219,{"date":466,"close":467},"2022-08-12",385.44000244140625,{"date":469,"close":470},"2022-08-19",363,{"date":472,"close":473},"2022-08-26",355,{"date":475,"close":476},"2022-09-02",330.55999755859375,{"date":478,"close":479},"2022-09-09",340.17999267578125,{"date":481,"close":482},"2022-09-16",314.2099914550781,{"date":484,"close":485},"2022-09-23",303.2799987792969,{"date":487,"close":488},"2022-09-30",305.510009765625,{"date":490,"close":491},"2022-10-07",307.010009765625,{"date":493,"close":494},"2022-10-14",277.6099853515625,{"date":496,"close":497},"2022-10-21",296.5,{"date":499,"close":500},"2022-10-28",295.8399963378906,{"date":502,"close":503},"2022-11-04",276.57000732421875,{"date":505,"close":506},"2022-11-11",331.3999938964844,{"date":508,"close":509},"2022-11-18",325.8900146484375,{"date":511,"close":512},"2022-11-25",332.6400146484375,{"date":514,"close":515},"2022-12-02",348.1700134277344,{"date":517,"close":518},"2022-12-09",325.75,{"date":520,"close":521},"2022-12-16",329.1199951171875,{"date":523,"close":524},"2022-12-23",320.2099914550781,{"date":526,"close":527},"2022-12-30",319.2900085449219,{"date":529,"close":530},"2023-01-06",320.5400085449219,{"date":532,"close":533},"2023-01-13",332.9700012207031,{"date":535,"close":536},"2023-01-20",342.4200134277344,{"date":538,"close":539},"2023-01-27",357.2699890136719,{"date":541,"close":542},"2023-02-03",361.44000244140625,{"date":544,"close":545},"2023-02-10",359.1099853515625,{"date":547,"close":548},"2023-02-17",354.45001220703125,{"date":550,"close":551},"2023-02-24",362.2799987792969,{"date":553,"close":461},"2023-03-03",{"date":555,"close":556},"2023-03-10",355.2300109863281,{"date":558,"close":559},"2023-03-17",372.5299987792969,{"date":561,"close":562},"2023-03-24",376.55999755859375,{"date":564,"close":565},"2023-03-31",386.25,{"date":567,"close":568},"2023-04-06",375.9200134277344,{"date":570,"close":571},"2023-04-14",381.67999267578125,{"date":573,"close":574},"2023-04-21",377.260009765625,{"date":576,"close":577},"2023-04-28",371.32000732421875,{"date":579,"close":580},"2023-05-05",371.55999755859375,{"date":582,"close":583},"2023-05-12",368.8399963378906,{"date":585,"close":586},"2023-05-19",408.5,{"date":588,"close":589},"2023-05-26",444.7300109863281,{"date":591,"close":592},"2023-06-02",449.3599853515625,{"date":594,"close":595},"2023-06-09",438.7799987792969,{"date":597,"close":598},"2023-06-16",441.19000244140625,{"date":600,"close":601},"2023-06-23",419.55999755859375,{"date":603,"close":604},"2023-06-30",435.4100036621094,{"date":606,"close":607},"2023-07-07",431.2900085449219,{"date":609,"close":610},"2023-07-14",454.1099853515625,{"date":612,"close":613},"2023-07-21",454,{"date":615,"close":616},"2023-07-28",450.8999938964844,{"date":618,"close":619},"2023-08-04",441.4200134277344,{"date":621,"close":622},"2023-08-11",428.4599914550781,{"date":624,"close":625},"2023-08-18",426.0199890136719,{"date":627,"close":628},"2023-08-25",442.239990234375,{"date":630,"close":631},"2023-09-01",460.45001220703125,{"date":633,"close":634},"2023-09-08",459.1400146484375,{"date":636,"close":637},"2023-09-15",451.92999267578125,{"date":639,"close":640},"2023-09-22",446.8500061035156,{"date":642,"close":643},"2023-09-29",458.9700012207031,{"date":645,"close":646},"2023-10-06",473.260009765625,{"date":648,"close":649},"2023-10-13",489.6700134277344,{"date":651,"close":652},"2023-10-20",467.6400146484375,{"date":654,"close":655},"2023-10-27",457,{"date":657,"close":658},"2023-11-03",487.94000244140625,{"date":660,"close":661},"2023-11-10",518.8300170898438,{"date":663,"close":664},"2023-11-17",534.780029296875,{"date":666,"close":667},"2023-11-24",542.6900024414062,{"date":669,"close":670},"2023-12-01",545.9600219726562,{"date":672,"close":673},"2023-12-08",535.9299926757812,{"date":675,"close":676},"2023-12-15",556.27001953125,{"date":678,"close":679},"2023-12-22",524.4600219726562,{"date":681,"close":682},"2023-12-29",514.9099731445312,{"date":684,"close":685},"2024-01-05",484.80999755859375,{"date":687,"close":688},"2024-01-12",494.3999938964844,{"date":690,"close":691},"2024-01-19",517.3099975585938,{"date":693,"close":694},"2024-01-26",528.1300048828125,{"date":696,"close":697},"2024-02-02",552.0499877929688,{"date":699,"close":700},"2024-02-09",575.2999877929688,{"date":702,"close":703},"2024-02-16",552.9099731445312,{"date":705,"close":706},"2024-02-23",575.6500244140625,{"date":708,"close":709},"2024-03-01",591.3499755859375,{"date":711,"close":712},"2024-03-08",571.2899780273438,{"date":714,"close":715},"2024-03-15",550.030029296875,{"date":717,"close":718},"2024-03-22",594.2000122070312,{"date":720,"close":721},"2024-03-28",571.5,{"date":723,"close":724},"2024-04-05",575.4500122070312,{"date":726,"close":727},"2024-04-12",557.1599731445312,{"date":729,"close":730},"2024-04-19",510.7099914550781,{"date":732,"close":733},"2024-04-26",543.6599731445312,{"date":735,"close":736},"2024-05-03",536.9400024414062,{"date":738,"close":739},"2024-05-10",556.7100219726562,{"date":741,"close":742},"2024-05-17",566.72998046875,{"date":744,"close":745},"2024-05-24",587.4000244140625,{"date":747,"close":748},"2024-05-31",560.7999877929688,{"date":750,"close":751},"2024-06-07",571.4500122070312,{"date":753,"close":754},"2024-06-14",590.2100219726562,{"date":756,"close":757},"2024-06-21",605.530029296875,{"date":759,"close":760},"2024-06-28",595.0599975585938,{"date":762,"close":763},"2024-07-05",621.2999877929688,{"date":765,"close":766},"2024-07-12",614.0499877929688,{"date":768,"close":769},"2024-07-19",563.1199951171875,{"date":771,"close":772},"2024-07-26",546.3800048828125,{"date":774,"close":775},"2024-08-02",505.7799987792969,{"date":777,"close":778},"2024-08-09",524.72998046875,{"date":780,"close":781},"2024-08-16",549,{"date":783,"close":784},"2024-08-23",539.3900146484375,{"date":786,"close":787},"2024-08-30",519.5800170898438,{"date":789,"close":790},"2024-09-06",463.9700012207031,{"date":792,"close":793},"2024-09-13",490.07000732421875,{"date":795,"close":796},"2024-09-20",506.6499938964844,{"date":798,"close":799},"2024-09-27",513.3099975585938,{"date":801,"close":802},"2024-10-04",499.1199951171875,{"date":804,"close":805},"2024-10-11",539.9199829101562,{"date":807,"close":808},"2024-10-18",507.0299987792969,{"date":810,"close":811},"2024-10-25",501.5799865722656,{"date":813,"close":814},"2024-11-01",518.4000244140625,{"date":816,"close":817},"2024-11-08",561.5499877929688,{"date":819,"close":820},"2024-11-15",520.75,{"date":822,"close":823},"2024-11-22",565.0700073242188,{"date":825,"close":826},"2024-11-29",558.489990234375,{"date":828,"close":829},"2024-12-06",517.280029296875,{"date":831,"close":832},"2024-12-13",508.2799987792969,{"date":834,"close":835},"2024-12-20",492.17999267578125,{"date":837,"close":838},"2024-12-27",490.9100036621094,{"date":840,"close":841},"2025-01-03",493.7099914550781,{"date":843,"close":844},"2025-01-10",492.5400085449219,{"date":846,"close":847},"2025-01-17",526.7000122070312,{"date":849,"close":850},"2025-01-24",546.1900024414062,{"date":852,"close":853},"2025-01-31",525.47998046875,{"date":855,"close":856},"2025-02-07",525.8200073242188,{"date":858,"close":859},"2025-02-14",522.530029296875,{"date":861,"close":862},"2025-02-21",474.8399963378906,{"date":864,"close":865},"2025-02-28",457.2799987792969,{"date":867,"close":868},"2025-03-07",450.8800048828125,{"date":870,"close":871},"2025-03-14",446.2300109863281,{"date":873,"close":874},"2025-03-21",448.6000061035156,{"date":876,"close":877},"2025-03-28",437.95001220703125,{"date":879,"close":880},"2025-04-04",388.1300048828125,{"date":882,"close":883},"2025-04-11",421.2099914550781,{"date":885,"close":886},"2025-04-17",413.32000732421875,{"date":888,"close":889},"2025-04-25",446.6199951171875,{"date":891,"close":892},"2025-05-02",472.2799987792969,{"date":894,"close":895},"2025-05-09",482.8999938964844,{"date":897,"close":898},"2025-05-16",514.4299926757812,{"date":900,"close":901},"2025-05-23",498.8500061035156,{"date":903,"close":904},"2025-05-30",463.9800109863281,{"date":906,"close":907},"2025-06-06",486,{"date":909,"close":910},"2025-06-13",478.8599853515625,{"date":912,"close":913},"2025-06-20",470.5299987792969,{"date":915,"close":916},"2025-06-27",502.6300048828125,{"date":918,"close":919},"2025-07-03",548.739990234375,{"date":921,"close":922},"2025-07-11",559.280029296875,{"date":924,"close":925},"2025-07-16",571.2000122070312,{"date":927,"close":928},"2025-07-17",589.010009765625,{"date":930,"close":931},"2025-07-18",584.760009765625,{"date":933,"close":934},"2025-07-21",591.4600219726562,{"date":936,"close":937},"2025-07-22",615.1300048828125,{"date":939,"close":940},"2025-07-23",614.4199829101562,{"date":942,"close":943},"2025-07-24",609.6799926757812,{"date":945,"close":946},"2025-07-25",601.5499877929688,{"date":948,"close":949},"2025-07-28",592.6300048828125,{"date":951,"close":952},"2025-07-29",635.8099975585938,{"date":954,"close":955},"2025-07-30",645.3499755859375,{"date":957,"close":958},"2025-07-31",633.469970703125,{"date":960,"close":961},"2025-08-01",618.6500244140625,{"date":963,"close":964},"2025-08-04",636.02001953125,{"date":966,"close":967},"2025-08-05",628.5,{"date":969,"close":970},"2025-08-06",625.8800048828125,{"date":972,"close":973},"2025-08-07",620.3300170898438,{"date":975,"close":976},"2025-08-08",619.4199829101562,{"date":978,"close":979},"2025-08-11",616.1199951171875,{"date":981,"close":982},"2025-08-12",625.7999877929688,{"date":984,"close":985},"2025-08-13",618.5700073242188,{"date":987,"close":988},"2025-08-14",616.3599853515625,{"date":990,"close":991},"2025-08-15",617.9099731445312,{"date":993,"close":994},"2025-08-18",625.3300170898438,{"date":996,"close":997},"2025-08-19",612.7899780273438,{"date":999,"close":1000},"2025-08-20",601.1300048828125,{"date":1002,"close":1003},"2025-08-21",598.1699829101562,{"date":1005,"close":1006},"2025-08-22",606.52001953125,{"date":1008,"close":1009},"2025-08-25",597,{"date":1011,"close":1012},"2025-08-26",596,{"date":1014,"close":1015},"2025-08-27",603.1699829101562,{"date":1017,"close":1018},"2025-08-28",612.1699829101562,{"date":1020,"close":1021},"2025-08-29",603.52001953125,{"date":1023,"close":1024},"2025-09-02",592.010009765625,{"date":1026,"close":1027},"2025-09-03",592.1199951171875,{"date":1029,"close":1030},"2025-09-04",601.9600219726562,{"date":1032,"close":1033},"2025-09-05",598.1400146484375,{"date":1035,"close":1036},"2025-09-08",609.0800170898438,{"date":1038,"close":1039},"2025-09-09",604.3699951171875,{"date":1041,"close":1042},"2025-09-10",387.7799987792969,{"date":1044,"close":1045},"2025-09-11",438.1000061035156,{"date":1047,"close":1048},"2025-09-12",425.45001220703125,{"date":1050,"close":1051},"2025-09-15",419.20001220703125,{"date":1053,"close":1054},"2025-09-16",425.9700012207031,{"date":1056,"close":1057},"2025-09-17",425.3999938964844,{"date":1059,"close":1060},"2025-09-18",480.1099853515625,{"date":1062,"close":1063},"2025-09-19",495.5,{"date":1065,"close":1066},"2025-09-22",514.7899780273438,{"date":1068,"close":1069},"2025-09-23",490.32000732421875,{"date":1071,"close":1072},"2025-09-24",468.0899963378906,{"date":1074,"close":1075},"2025-09-25",487.20001220703125,{"date":1077,"close":1078},"2025-09-26",487.760009765625,{"date":1080,"close":1081},"2025-09-29",481.6099853515625,{"date":1083,"close":1084},"2025-09-30",493.3900146484375,{"date":1086,"close":1087},"2025-10-01",488.7799987792969,{"date":1089,"close":1090},"2025-10-02",471.1499938964844,{"date":1092,"close":1093},"2025-10-03",469.1700134277344,{"date":1095,"close":1096},"2025-10-06",478.2200012207031,{"date":1098,"close":1099},"2025-10-07",477.8299865722656,{"date":1101,"close":1102},"2025-10-08",489.3599853515625,{"date":1104,"close":1105},"2025-10-09",484.4100036621094,{"date":1107,"close":1108},"2025-10-10",438.9200134277344,{"date":1110,"close":1111},"2025-10-13",448,{"date":1113,"close":1114},"2025-10-14",443.760009765625,{"date":1116,"close":1117},"2025-10-15",435.8999938964844,{"date":1119,"close":1120},"2025-10-16",440.20001220703125,{"date":1122,"close":1123},"2025-10-17",447.6400146484375,{"date":1125,"close":1126},"2025-10-20",453.3500061035156,{"date":1128,"close":1129},"2025-10-21",459.0400085449219,{"date":1131,"close":1132},"2025-10-22",454.29998779296875,{"date":1134,"close":1135},"2025-10-23",456.0899963378906,{"date":1137,"close":1138},"2025-10-24",464.17999267578125,{"date":1140,"close":1141},"2025-10-27",465.4100036621094,{"date":1143,"close":1144},"2025-10-28",456.8299865722656,{"date":1146,"close":1147},"2025-10-29",455.3399963378906,{"date":1149,"close":1150},"2025-10-30",442.92999267578125,{"date":1152,"close":1153},"2025-10-31",453.82000732421875,{"date":1155,"close":1156},"2025-11-03",445.7200012207031,{"date":1158,"close":1159},"2025-11-04",416.3500061035156,{"date":1161,"close":1162},"2025-11-05",409.1099853515625,{"date":1164,"close":1165},"2025-11-06",396.1400146484375,{"date":1167,"close":1168},"2025-11-07",393.42999267578125,{"date":1170,"close":1171},"2025-11-10",400.7699890136719,{"date":1173,"close":1174},"2025-11-11",395.6000061035156,{"date":1176,"close":1177},"2025-11-12",398.80999755859375,{"date":1179,"close":1180},"2025-11-13",393.92999267578125,{"date":1182,"close":1183},"2025-11-14",389.8299865722656,{"date":1185,"close":1186},"2025-11-17",390.239990234375,{"date":1188,"close":1189},"2025-11-18",383.82000732421875,{"date":1191,"close":1192},"2025-11-19",386.29998779296875,{"date":1194,"close":1195},"2025-11-20",385.6000061035156,{"date":1197,"close":1198},"2025-11-21",388.3599853515625,{"date":1200,"close":1201},"2025-11-24",404.6300048828125,{"date":1203,"close":1204},"2025-11-25",401.6099853515625,{"date":1206,"close":1207},"2025-11-26",409.67999267578125,{"date":1209,"close":1210},"2025-11-28",418.010009765625,{"date":1212,"close":1213},"2025-12-01",438.2900085449219,{"date":1215,"close":1216},"2025-12-02",449.3500061035156,{"date":1218,"close":1219},"2025-12-03",466.44000244140625,{"date":1221,"close":1222},"2025-12-04",463.739990234375,{"date":1224,"close":1225},"2025-12-05",466.760009765625,{"date":174,"close":177},{"date":1228,"close":1229},"2025-12-09",465.8500061035156,{"date":1231,"close":1232},"2025-12-10",475.8299865722656,{"date":1234,"close":1235},"2025-12-11",477.260009765625,{"date":1237,"close":1238},"2025-12-12",452.95001220703125,{"date":1240,"close":1241},"2025-12-15",454.6700134277344,{"date":1243,"close":1244},"2025-12-16",463.3399963378906,{"date":1246,"close":1247},"2025-12-17",453.07000732421875,{"date":1249,"close":1250},"2025-12-18",458.1300048828125,{"date":1252,"close":1253},"2025-12-19",463.7300109863281,{"date":1255,"close":1256},"2025-12-22",481.239990234375,{"date":1258,"close":1259},"2025-12-23",475.4700012207031,{"date":1261,"close":1262},"2025-12-24",475.75,{"date":1264,"close":1265},"2025-12-26",477.1400146484375,{"date":1267,"close":1268},"2025-12-29",478.9700012207031,{"date":1270,"close":1271},"2025-12-30",474.489990234375,{"date":1273,"close":1274},"2025-12-31",469.7200012207031,{"date":1276,"close":1277},"2026-01-02",480.4200134277344,{"date":1279,"close":1280},"2026-01-05",494.19000244140625,{"date":1282,"close":1283},"2026-01-06",508.7699890136719,{"date":1285,"close":1286},"2026-01-07",519.7000122070312,{"date":1288,"close":1289},"2026-01-08",514.489990234375,{"date":1291,"close":1292},"2026-01-09",525.1799926757812,{"date":1294,"close":1295},"2026-01-12",533.4199829101562,{"date":1297,"close":1298},"2026-01-13",511.79998779296875,{"date":1300,"close":1301},"2026-01-14",505.3399963378906,{"date":1303,"close":1304},"2026-01-15",508.19000244140625,{"date":1306,"close":1307},"2026-01-16",516.3099975585938,{"date":1309,"close":1310},"2026-01-20",510.9700012207031,{"date":1312,"close":1313},"2026-01-21",521.9500122070312,{"date":1315,"close":1316},"2026-01-22",509.4700012207031,{"date":1318,"close":1319},"2026-01-23",501.3900146484375,{"date":1321,"close":1322},"2026-01-26",503.010009765625,{"date":1324,"close":1325},"2026-01-27",502.70001220703125,{"date":1327,"close":1328},"2026-01-28",511.3500061035156,{"date":1330,"close":1331},"2026-01-29",480,{"date":1333,"close":1334},"2026-01-30",465.1199951171875,{"date":1336,"close":1337},"2026-02-02",457.8900146484375,{"date":1339,"close":1340},"2026-02-03",419.1400146484375,{"date":1342,"close":1343},"2026-02-04",418.9800109863281,{"date":1345,"close":1346},"2026-02-05",410.44000244140625,{"date":1348,"close":1349},"2026-02-06",426.8800048828125,{"date":1351,"close":1352},"2026-02-09",438.8999938964844,{"date":1354,"close":1355},"2026-02-10",437.45001220703125,{"date":1357,"close":1358},"2026-02-11",438.2099914550781,{"date":1360,"close":1361},"2026-02-12",423.3500061035156,{"date":1363,"close":1364},"2026-02-13",437.0899963378906,{"date":1366,"close":1367},"2026-02-17",421.95001220703125,{"date":1369,"close":1370},"2026-02-18",442.30999755859375,{"date":1372,"close":1373},"2026-02-19",442.44000244140625,{"date":1375,"close":1376},"2026-02-20",439.94000244140625,{"date":1378,"close":1379},"2026-02-23",420.82000732421875,{"date":1381,"close":1382},"2026-02-24",440.7200012207031,{"date":1384,"close":1385},"2026-02-25",449.1700134277344,{"date":1387,"close":1388},"2026-02-26",426,{"date":1390,"close":1391},"2026-02-27",414,{"date":1393,"close":1394},"2026-03-02",424.6600036621094,{"date":1396,"close":1397},"2026-03-03",424.32000732421875,{"date":1399,"close":1400},"2026-03-04",430.9800109863281,{"date":1402,"close":1403},"2026-03-05",442.29998779296875,{"date":1405,"close":1406},"2026-03-06",437.4100036621094,{"date":1408,"close":1409},"2026-03-09",437.2200012207031,{"date":1411,"close":1412},"2026-03-10",432.6499938964844,{"date":1414,"close":1415},"2026-03-11",432.9800109863281,{"date":1417,"close":1418},"2026-03-12",418.7200012207031,{"date":1420,"close":1421},"2026-03-13",412.6300048828125,{"date":1423,"close":1424},"2026-03-16",425.8800048828125,{"date":1426,"close":1427},"2026-03-17",429.2900085449219,{"date":1429,"close":1430},"2026-03-18",428.6700134277344,{"date":1432,"close":1433},"2026-03-19",428.25,{"date":1435,"close":1436},"2026-03-20",420.32000732421875,{"date":1438,"close":1439},"2026-03-23",432.4800109863281,{"date":1441,"close":1442},"2026-03-24",415.6199951171875,{"date":1444,"close":1445},"2026-03-25",410.1300048828125,{"date":1447,"close":1448},"2026-03-26",401.95001220703125,{"date":1450,"close":1451},"2026-03-27",380.4700012207031,{"date":1453,"close":1454},"2026-03-30",383.1400146484375,{"date":1456,"close":1457},"2026-03-31",396.4800109863281,{"date":1459,"close":1460},"2026-04-01",396.739990234375,{"date":1462,"close":1463},"2026-04-02",395.95001220703125,{"date":1465,"close":1466},"2026-04-06",397.07000732421875,{"date":1468,"close":1469},"2026-04-07",397.8999938964844,{"date":1471,"close":1472},"2026-04-08",410.1600036621094,{"date":1474,"close":1475},"2026-04-09",404.9200134277344,{"date":1477,"close":1478},"2026-04-10",392.239990234375,{"date":272,"close":1480},417.7699890136719,{"date":1482,"close":1483},"2026-04-14",418.79998779296875,{"date":1485,"close":1486},"2026-04-15",438.45001220703125,{"date":1488,"close":1489},"2026-04-16",441.1499938964844,{"date":1491,"close":1492},"2026-04-17",449.5799865722656,{"date":1494,"close":1495},"2026-04-20",460.95001220703125,{"date":1497,"close":1498},"2026-04-21",467.5799865722656,{"date":1500,"close":1235},"2026-04-22",{"date":1502,"close":1503},"2026-04-23",456.8500061035156,{"date":1505,"close":1506},"2026-04-24",500.82000732421875,{"date":1508,"close":1509},"2026-04-27",498.5400085449219,{"date":1511,"close":1512},"2026-04-28",483.8900146484375,{"date":1514,"close":1515},"2026-04-29",481.2200012207031,{"date":1517,"close":1518},"2026-04-30",482.6000061035156,{"date":264,"close":1520},489.0199890136719,{"date":1522,"close":1523},"2026-05-04",497.5,{"date":1525,"close":1526},"2026-05-05",502.510009765625,{"date":1528,"close":1529},"2026-05-06",504.4200134277344,{"date":1531,"close":1532},"2026-05-07",505.19000244140625,{"date":1534,"close":1535},"2026-05-08",516.47998046875,{"date":1537,"close":1538},"2026-05-11",516.1900024414062,{"date":1540,"close":1541},"2026-05-12",513.2100219726562,{"date":267,"close":1543},509.2799987792969,{"date":1545,"close":1546},"2026-05-14",510.0199890136719,{"date":1548,"close":1549},"2026-05-15",502.4200134277344,{"date":1551,"close":1552},"2026-05-18",498.42999267578125,{"date":1554,"close":1555},"2026-05-19",493.8699951171875,{"date":1557,"close":1558},"2026-05-20",498.92999267578125,{"date":1560,"close":1561},"2026-05-21",503.9800109863281,{"date":224,"close":1563},524.739990234375,{"date":1565,"close":1566},"2026-05-26",534.5599975585938,{"date":1568,"close":1569},"2026-05-27",525.9199829101562,{"date":1571,"close":1572},"2026-05-28",480.6400146484375,{"date":1574,"close":1575},"2026-05-29",475.6199951171875,{"date":163,"close":1577},492.2900085449219,{"date":1579,"close":1580},"2026-06-02",508.3500061035156,{"date":1582,"close":1583},"2026-06-03",498.0199890136719,{"date":1585,"close":1586},"2026-06-04",494.4800109863281,{"date":1588,"close":1589},"2026-06-05",464.8500061035156,{"date":1591,"close":1592},"2026-06-08",473.4800109863281,{"date":1594,"close":1595},"2026-06-09",465.2699890136719,{"date":1597,"close":1598},"2026-06-10",460.5400085449219,{"date":257,"close":1600},456.2900085449219,{"date":153,"close":1602},453.8900146484375,{"date":43,"close":1604},454.3800048828125,{"date":1606,"close":1607},"2026-06-16",448.3800048828125,{"date":1609,"close":1610},"2026-06-17",461.739990234375,{"date":1612,"close":1613},"2026-06-18",455.510009765625,{"date":1615,"close":1616},"2026-06-22",464.5799865722656,{"date":1618,"close":1619},"2026-06-23",461.5,{"date":1621,"close":1622},"2026-06-24",463.92999267578125,{"date":1624,"close":1625},"2026-06-25",455.0199890136719,{"date":1627,"close":1628},"2026-06-26",454.3399963378906,{"date":1630,"close":1631},"2026-06-29",447.260009765625,{"date":1633,"close":1634},"2026-06-30",446.07000732421875,{"date":1636,"close":1637},"2026-07-01",454.5299987792969,{"date":1639,"close":1640},"2026-07-02",437.1600036621094,{"date":1642,"close":1643},"2026-07-06",442.2699890136719,{"date":1645,"close":1646},"2026-07-07",436.6300048828125,{"date":1648,"close":1649},"2026-07-08",434.5,{"date":1651,"close":1652},"2026-07-09",443.3699951171875,{"date":1654,"close":1655},"2026-07-10",445.5,{"date":1657,"close":1658},"2026-07-13",433.82000732421875,{"date":1660,"close":1661},"2026-07-14",425.8999938964844,{"date":1663,"close":1664},"2026-07-15",425.2749938964844,{"date":1666,"close":1667},"2026-07-16",417.0299987792969,{"date":222,"close":1669},384.2749938964844,{"count":223,"fetchedAt":1671,"source":217},"2026-07-18T13:09:11.827Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1673},"\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>",1784380151694]