[{"data":1,"prerenderedAt":1542},["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-SSNC":25,"$f5fGTVikUoLA8F-GDyJGaLg_fjEk2QEncLVpOjM8s6ig":26,"ticker-mcap-SSNC":150,"ticker-profile-SSNC":160,"ticker-earnings-SSNC":175,"ticker-congress-SSNC":179,"i-lucide:info":1540},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1402436","SS&C Technologies Holdings Inc","Technology","SSNC",[34,50,59,63,67,72,79,86,89,94,99,104,109,114,120],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-22T00:00:00.000Z","0001193125-26-237074-0","4","ZAMKOW MICHAEL JAY","","D",30.445,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611681\u002F000119312526237074\u002F0001193125-26-237074-index.htm",3000,18824,91335,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001193125-26-237074-1",66.7844,15824,200353.2,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237074-2",2580,18404,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":65,"totalValue":45,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49},"0001193125-26-237074-3",21404,"2026-05-22",{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":62,"totalValue":70,"transactionCode":55,"transactionDate":66,"intentLabel":56,"signalQuality":57,"insiderHistory":71},"0001193125-26-237074-4",66.6809,200042.69999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237059-0","MICHAEL JONATHAN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192701\u002F000119312526237059\u002F0001193125-26-237059-index.htm",6000,82124,182670,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":75,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":85},"0001193125-26-237059-1",66.86,2740,79384,183196.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":61,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237059-2",81964,{"cik":29,"filedAt":35,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237062-0","Vanni d'Archirafi Francesco Paolo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064183\u002F000119312526237062\u002F0001193125-26-237062-index.htm",3804,{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":61,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237071-0","Walton Debra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771962\u002F000119312526237071\u002F0001193125-26-237071-index.htm",7600,{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":61,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237057-0","Conjeevaram Smita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656600\u002F000119312526237057\u002F0001193125-26-237057-index.htm",15504,{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":61,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237068-0","Varsano David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514904\u002F000119312526237068\u002F0001193125-26-237068-index.htm",89004,{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":61,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-237053-0","BOULANGER NORMAND A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194386\u002F000119312526237053\u002F0001193125-26-237053-index.htm",389504,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":117,"shares":76,"sharesOwnedAfter":118,"totalValue":78,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"2026-03-30T00:00:00.000Z","0001193125-26-131950-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514904\u002F000119312526131950\u002F0001193125-26-131950-index.htm",86424,"2026-03-27",{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"2026-03-25T00:00:00.000Z","0001193125-26-124683-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064183\u002F000119312526124683\u002F0001193125-26-124683-index.htm",1224,"2026-03-24","technology",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CRWV","CoreWeave, Inc.",{"ticker":132,"issuerName":133},"DELL","Dell Technologies Inc.",{"ticker":135,"issuerName":136},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":138,"issuerName":139},"VICR","VICOR CORP",{"ticker":141,"issuerName":142},"NET","Cloudflare, Inc.",{"ticker":144,"issuerName":145},"RDDT","Reddit, Inc.",{"count":147,"fetchedAt":148,"source":149},15,"2026-08-03T00:13:50.747Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},18556263439.91716,"fresh","2026-07-31",3,"2026-04-23",{"count":158,"fetchedAt":159,"source":149},1,"2026-08-03T00:13:50.748Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"William C. Stone","Software - Application",28800,"2010-03-31","US","CT","Windsor","https:\u002F\u002Fwww.ssctech.com",1.108,"61.4-91.07","2026-08-02T00:00:47.059Z",{"count":158,"fetchedAt":174,"source":149},"2026-08-03T00:13:50.749Z",{"data":176,"meta":178},{"ticker":32,"points":177},[],{"count":158,"fetchedAt":174,"source":149},{"data":180,"meta":1538},{"congressTrades":181,"insiderTrades":182,"priceHistory":198,"ticker":32},[],[183,184,185,186,187,188,189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":65,"totalValue":45,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":62,"totalValue":70,"transactionCode":55,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":75,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":61,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":61,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":61,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":61,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":61,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":61,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":117,"shares":76,"sharesOwnedAfter":118,"totalValue":78,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":46,"transactionDate":125},[199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,765,768,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1282,1284,1286,1289,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1336,1339,1341,1343,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536],{"date":200,"close":201},"2021-08-06",76.81999969482422,{"date":203,"close":204},"2021-08-13",77.19999694824219,{"date":206,"close":207},"2021-08-20",75.52999877929688,{"date":209,"close":210},"2021-08-27",76.23999786376953,{"date":212,"close":213},"2021-09-03",74,{"date":215,"close":216},"2021-09-10",71.86000061035156,{"date":218,"close":219},"2021-09-17",70.3499984741211,{"date":221,"close":222},"2021-09-24",70.81999969482422,{"date":224,"close":225},"2021-10-01",70.2699966430664,{"date":227,"close":228},"2021-10-08",71.30000305175781,{"date":230,"close":231},"2021-10-15",72.4000015258789,{"date":233,"close":234},"2021-10-22",74.5,{"date":236,"close":237},"2021-10-29",79.47000122070312,{"date":239,"close":240},"2021-11-05",77.81999969482422,{"date":242,"close":243},"2021-11-12",78.87000274658203,{"date":245,"close":246},"2021-11-19",80.12999725341797,{"date":248,"close":249},"2021-11-26",78.75,{"date":251,"close":252},"2021-12-03",75.02999877929688,{"date":254,"close":255},"2021-12-10",78.0999984741211,{"date":257,"close":258},"2021-12-17",79.95999908447266,{"date":260,"close":261},"2021-12-23",81.66000366210938,{"date":263,"close":264},"2021-12-31",81.9800033569336,{"date":266,"close":267},"2022-01-07",82.95999908447266,{"date":269,"close":270},"2022-01-14",83.51000213623047,{"date":272,"close":273},"2022-01-21",79.5199966430664,{"date":275,"close":276},"2022-01-28",77.93000030517578,{"date":278,"close":279},"2022-02-04",80.33999633789062,{"date":281,"close":282},"2022-02-11",76.41999816894531,{"date":284,"close":285},"2022-02-18",73.91999816894531,{"date":287,"close":288},"2022-02-25",75.56999969482422,{"date":290,"close":291},"2022-03-04",75.66999816894531,{"date":293,"close":294},"2022-03-11",74.95999908447266,{"date":296,"close":297},"2022-03-18",78.91000366210938,{"date":299,"close":300},"2022-03-25",77.02999877929688,{"date":302,"close":303},"2022-04-01",75.12999725341797,{"date":305,"close":306},"2022-04-08",73.05999755859375,{"date":308,"close":309},"2022-04-14",71.08000183105469,{"date":311,"close":312},"2022-04-22",68.69000244140625,{"date":314,"close":315},"2022-04-29",64.66000366210938,{"date":317,"close":318},"2022-05-06",62.400001525878906,{"date":320,"close":321},"2022-05-13",59.81999969482422,{"date":323,"close":324},"2022-05-20",62.060001373291016,{"date":326,"close":327},"2022-05-27",64.76000213623047,{"date":329,"close":330},"2022-06-03",64.4800033569336,{"date":332,"close":333},"2022-06-10",60.5099983215332,{"date":335,"close":336},"2022-06-17",56.11000061035156,{"date":338,"close":339},"2022-06-24",60.65999984741211,{"date":341,"close":342},"2022-07-01",58.83000183105469,{"date":344,"close":345},"2022-07-08",59.970001220703125,{"date":347,"close":348},"2022-07-15",59.22999954223633,{"date":350,"close":351},"2022-07-22",62.790000915527344,{"date":353,"close":354},"2022-07-29",59.16999816894531,{"date":356,"close":357},"2022-08-05",60.66999816894531,{"date":359,"close":360},"2022-08-12",62.709999084472656,{"date":362,"close":363},"2022-08-19",61.06999969482422,{"date":365,"close":366},"2022-08-26",57.15999984741211,{"date":368,"close":369},"2022-09-02",55.52000045776367,{"date":371,"close":372},"2022-09-09",57.29999923706055,{"date":374,"close":375},"2022-09-16",53.04999923706055,{"date":377,"close":378},"2022-09-23",49.47999954223633,{"date":380,"close":381},"2022-09-30",47.75,{"date":383,"close":384},"2022-10-07",48.63999938964844,{"date":386,"close":387},"2022-10-14",47.099998474121094,{"date":389,"close":390},"2022-10-21",48.029998779296875,{"date":392,"close":393},"2022-10-28",51.310001373291016,{"date":395,"close":396},"2022-11-04",48.97999954223633,{"date":398,"close":399},"2022-11-11",53.5099983215332,{"date":401,"close":402},"2022-11-18",52.220001220703125,{"date":404,"close":405},"2022-11-25",52.41999816894531,{"date":407,"close":408},"2022-12-02",53.4900016784668,{"date":410,"close":411},"2022-12-09",51.7400016784668,{"date":413,"close":414},"2022-12-16",50.68000030517578,{"date":416,"close":393},"2022-12-23",{"date":418,"close":419},"2022-12-30",52.060001373291016,{"date":421,"close":422},"2023-01-06",53.400001525878906,{"date":424,"close":425},"2023-01-13",55.66999816894531,{"date":427,"close":428},"2023-01-20",56.27000045776367,{"date":430,"close":431},"2023-01-27",59.650001525878906,{"date":433,"close":434},"2023-02-03",61.619998931884766,{"date":436,"close":437},"2023-02-10",62.2599983215332,{"date":439,"close":440},"2023-02-17",61.7400016784668,{"date":442,"close":443},"2023-02-24",59.939998626708984,{"date":445,"close":446},"2023-03-03",59.529998779296875,{"date":448,"close":449},"2023-03-10",55.2599983215332,{"date":451,"close":452},"2023-03-17",53.869998931884766,{"date":454,"close":455},"2023-03-24",53.91999816894531,{"date":457,"close":458},"2023-03-31",56.470001220703125,{"date":460,"close":461},"2023-04-06",56.290000915527344,{"date":463,"close":464},"2023-04-14",57.47999954223633,{"date":466,"close":467},"2023-04-21",57.0099983215332,{"date":469,"close":470},"2023-04-28",58.540000915527344,{"date":472,"close":473},"2023-05-05",55.349998474121094,{"date":475,"close":476},"2023-05-12",54.959999084472656,{"date":478,"close":479},"2023-05-19",56.20000076293945,{"date":481,"close":482},"2023-05-26",55.209999084472656,{"date":484,"close":485},"2023-06-02",56.61000061035156,{"date":487,"close":488},"2023-06-09",56.5,{"date":490,"close":491},"2023-06-16",60.119998931884766,{"date":493,"close":494},"2023-06-23",58.4900016784668,{"date":496,"close":497},"2023-06-30",60.599998474121094,{"date":499,"close":500},"2023-07-07",59.4900016784668,{"date":502,"close":503},"2023-07-14",60.68000030517578,{"date":505,"close":506},"2023-07-21",61.70000076293945,{"date":508,"close":509},"2023-07-28",57.25,{"date":511,"close":512},"2023-08-04",56.779998779296875,{"date":514,"close":515},"2023-08-11",56.09000015258789,{"date":517,"close":518},"2023-08-18",55.04999923706055,{"date":520,"close":521},"2023-08-25",55.88999938964844,{"date":523,"close":524},"2023-09-01",57.529998779296875,{"date":526,"close":527},"2023-09-08",55.72999954223633,{"date":529,"close":530},"2023-09-15",55.369998931884766,{"date":532,"close":533},"2023-09-22",53.81999969482422,{"date":535,"close":536},"2023-09-29",52.540000915527344,{"date":538,"close":539},"2023-10-06",52.11000061035156,{"date":541,"close":542},"2023-10-13",51.119998931884766,{"date":544,"close":545},"2023-10-20",50.08000183105469,{"date":547,"close":548},"2023-10-27",48.709999084472656,{"date":550,"close":551},"2023-11-03",52.459999084472656,{"date":553,"close":554},"2023-11-10",52.790000915527344,{"date":556,"close":557},"2023-11-17",55,{"date":559,"close":560},"2023-11-24",55.84000015258789,{"date":562,"close":563},"2023-12-01",57.66999816894531,{"date":565,"close":566},"2023-12-08",57.11000061035156,{"date":568,"close":569},"2023-12-15",60.150001525878906,{"date":571,"close":572},"2023-12-22",60.709999084472656,{"date":574,"close":575},"2023-12-29",61.11000061035156,{"date":577,"close":321},"2024-01-05",{"date":579,"close":580},"2024-01-12",60.20000076293945,{"date":582,"close":583},"2024-01-19",60.52000045776367,{"date":585,"close":586},"2024-01-26",61.459999084472656,{"date":588,"close":363},"2024-02-02",{"date":590,"close":591},"2024-02-09",60.970001220703125,{"date":593,"close":594},"2024-02-16",63.459999084472656,{"date":596,"close":597},"2024-02-23",64.9000015258789,{"date":599,"close":600},"2024-03-01",64.1500015258789,{"date":602,"close":603},"2024-03-08",61.9900016784668,{"date":605,"close":606},"2024-03-15",62.02000045776367,{"date":608,"close":609},"2024-03-22",63.84000015258789,{"date":611,"close":612},"2024-03-28",64.37000274658203,{"date":614,"close":615},"2024-04-05",62.72999954223633,{"date":617,"close":618},"2024-04-12",62.0099983215332,{"date":620,"close":621},"2024-04-19",60.81999969482422,{"date":623,"close":624},"2024-04-26",61.2400016784668,{"date":626,"close":627},"2024-05-03",61.810001373291016,{"date":629,"close":630},"2024-05-10",62.959999084472656,{"date":632,"close":633},"2024-05-17",63.720001220703125,{"date":635,"close":636},"2024-05-24",61.81999969482422,{"date":638,"close":639},"2024-05-31",62.04999923706055,{"date":641,"close":642},"2024-06-07",61.63999938964844,{"date":644,"close":645},"2024-06-14",60.689998626708984,{"date":647,"close":648},"2024-06-21",62.25,{"date":650,"close":651},"2024-06-28",62.66999816894531,{"date":653,"close":654},"2024-07-05",62.209999084472656,{"date":656,"close":657},"2024-07-12",65.30999755859375,{"date":659,"close":660},"2024-07-19",66.55000305175781,{"date":662,"close":663},"2024-07-26",72.29000091552734,{"date":665,"close":666},"2024-08-02",71.58999633789062,{"date":668,"close":669},"2024-08-09",70.68000030517578,{"date":671,"close":672},"2024-08-16",72.69000244140625,{"date":674,"close":675},"2024-08-23",74.02999877929688,{"date":677,"close":678},"2024-08-30",75.08999633789062,{"date":680,"close":681},"2024-09-06",72.0999984741211,{"date":683,"close":684},"2024-09-13",74.73999786376953,{"date":686,"close":207},"2024-09-20",{"date":688,"close":285},"2024-09-27",{"date":690,"close":691},"2024-10-04",73.7699966430664,{"date":693,"close":694},"2024-10-11",75.44000244140625,{"date":696,"close":697},"2024-10-18",76.68000030517578,{"date":699,"close":700},"2024-10-25",70.04000091552734,{"date":702,"close":703},"2024-11-01",70.4000015258789,{"date":705,"close":706},"2024-11-08",74.77999877929688,{"date":708,"close":709},"2024-11-15",73.4000015258789,{"date":711,"close":712},"2024-11-22",76.12000274658203,{"date":714,"close":715},"2024-11-29",77.33999633789062,{"date":717,"close":712},"2024-12-06",{"date":719,"close":720},"2024-12-13",76.66999816894531,{"date":722,"close":723},"2024-12-20",75.81999969482422,{"date":725,"close":726},"2024-12-27",76.11000061035156,{"date":728,"close":729},"2025-01-03",76.05000305175781,{"date":731,"close":732},"2025-01-10",74.75,{"date":734,"close":735},"2025-01-17",78.5,{"date":737,"close":738},"2025-01-24",79.9800033569336,{"date":740,"close":741},"2025-01-31",80.94999694824219,{"date":743,"close":744},"2025-02-07",86.70999908447266,{"date":746,"close":747},"2025-02-14",88.66000366210938,{"date":749,"close":750},"2025-02-21",88.5999984741211,{"date":752,"close":753},"2025-02-28",89.05000305175781,{"date":755,"close":756},"2025-03-07",85.86000061035156,{"date":758,"close":759},"2025-03-14",81.41000366210938,{"date":761,"close":762},"2025-03-21",82.3499984741211,{"date":764,"close":264},"2025-03-28",{"date":766,"close":767},"2025-04-04",74.3499984741211,{"date":769,"close":770},"2025-04-11",76.06999969482422,{"date":772,"close":773},"2025-04-17",76.33000183105469,{"date":775,"close":672},"2025-04-25",{"date":777,"close":778},"2025-05-02",77.69999694824219,{"date":780,"close":781},"2025-05-09",77.61000061035156,{"date":783,"close":784},"2025-05-16",79.5999984741211,{"date":786,"close":787},"2025-05-23",79.79000091552734,{"date":789,"close":790},"2025-05-30",80.80999755859375,{"date":792,"close":793},"2025-06-06",80.63999938964844,{"date":795,"close":796},"2025-06-13",79.16000366210938,{"date":798,"close":799},"2025-06-20",79.43000030517578,{"date":801,"close":802},"2025-06-27",81.83999633789062,{"date":804,"close":805},"2025-07-03",83.5,{"date":807,"close":808},"2025-07-11",82.5,{"date":810,"close":811},"2025-07-18",83.41000366210938,{"date":813,"close":814},"2025-07-25",85.18000030517578,{"date":816,"close":817},"2025-07-30",85.43000030517578,{"date":819,"close":820},"2025-07-31",85.4800033569336,{"date":822,"close":823},"2025-08-01",84.2300033569336,{"date":825,"close":826},"2025-08-04",85.38999938964844,{"date":828,"close":829},"2025-08-05",85.94000244140625,{"date":831,"close":832},"2025-08-06",86.16999816894531,{"date":834,"close":835},"2025-08-07",86.37000274658203,{"date":837,"close":838},"2025-08-08",86.80000305175781,{"date":840,"close":841},"2025-08-11",85.52999877929688,{"date":843,"close":844},"2025-08-12",86.08000183105469,{"date":846,"close":847},"2025-08-13",87.91999816894531,{"date":849,"close":850},"2025-08-14",87.8499984741211,{"date":852,"close":853},"2025-08-15",86.83000183105469,{"date":855,"close":856},"2025-08-18",86.91000366210938,{"date":858,"close":859},"2025-08-19",87.86000061035156,{"date":861,"close":862},"2025-08-20",87.9000015258789,{"date":864,"close":865},"2025-08-21",88.69999694824219,{"date":867,"close":868},"2025-08-22",90.19999694824219,{"date":870,"close":871},"2025-08-25",89.37999725341797,{"date":873,"close":874},"2025-08-26",89.54000091552734,{"date":876,"close":877},"2025-08-27",89.48999786376953,{"date":879,"close":880},"2025-08-28",88.37000274658203,{"date":882,"close":747},"2025-08-29",{"date":884,"close":885},"2025-09-02",87.5199966430664,{"date":887,"close":888},"2025-09-03",87.19000244140625,{"date":890,"close":891},"2025-09-04",88.7300033569336,{"date":893,"close":894},"2025-09-05",88.80000305175781,{"date":896,"close":897},"2025-09-08",88.87000274658203,{"date":899,"close":900},"2025-09-09",88.77999877929688,{"date":902,"close":903},"2025-09-10",88.45999908447266,{"date":905,"close":906},"2025-09-11",90.08999633789062,{"date":908,"close":909},"2025-09-12",89.20999908447266,{"date":911,"close":912},"2025-09-15",88.73999786376953,{"date":914,"close":903},"2025-09-16",{"date":916,"close":917},"2025-09-17",88.83000183105469,{"date":919,"close":920},"2025-09-18",89.25,{"date":922,"close":923},"2025-09-19",88.58999633789062,{"date":925,"close":926},"2025-09-22",89.63999938964844,{"date":928,"close":929},"2025-09-23",88.80999755859375,{"date":931,"close":932},"2025-09-24",87.93000030517578,{"date":934,"close":935},"2025-09-25",87.12000274658203,{"date":937,"close":938},"2025-09-26",87.87000274658203,{"date":940,"close":941},"2025-09-29",88.12000274658203,{"date":943,"close":944},"2025-09-30",88.76000213623047,{"date":946,"close":947},"2025-10-01",88.08000183105469,{"date":949,"close":950},"2025-10-02",87.4800033569336,{"date":952,"close":953},"2025-10-03",87.88999938964844,{"date":955,"close":956},"2025-10-06",87.31999969482422,{"date":958,"close":959},"2025-10-07",87.66000366210938,{"date":961,"close":962},"2025-10-08",86.80999755859375,{"date":964,"close":965},"2025-10-09",84.69000244140625,{"date":967,"close":968},"2025-10-10",82.29000091552734,{"date":970,"close":971},"2025-10-13",81.05000305175781,{"date":973,"close":974},"2025-10-14",82.87999725341797,{"date":976,"close":977},"2025-10-15",80.80000305175781,{"date":979,"close":980},"2025-10-16",79.54000091552734,{"date":982,"close":983},"2025-10-17",79.68000030517578,{"date":985,"close":986},"2025-10-20",81.38999938964844,{"date":988,"close":808},"2025-10-21",{"date":990,"close":991},"2025-10-22",82.05000305175781,{"date":993,"close":994},"2025-10-23",80.87999725341797,{"date":996,"close":997},"2025-10-24",84.62999725341797,{"date":999,"close":1000},"2025-10-27",85.44999694824219,{"date":1002,"close":1003},"2025-10-28",85.37000274658203,{"date":1005,"close":1006},"2025-10-29",83.2699966430664,{"date":1008,"close":1009},"2025-10-30",83.63999938964844,{"date":1011,"close":1012},"2025-10-31",84.91999816894531,{"date":1014,"close":1015},"2025-11-03",84.75,{"date":1017,"close":1018},"2025-11-04",85.72000122070312,{"date":1020,"close":1021},"2025-11-05",85.75,{"date":1023,"close":1024},"2025-11-06",84.37999725341797,{"date":1026,"close":1027},"2025-11-07",84.25,{"date":1029,"close":1030},"2025-11-10",84.88999938964844,{"date":1032,"close":1033},"2025-11-11",85.08000183105469,{"date":1035,"close":1036},"2025-11-12",85.25,{"date":1038,"close":997},"2025-11-13",{"date":1040,"close":1041},"2025-11-14",83.48999786376953,{"date":1043,"close":1044},"2025-11-17",81.16000366210938,{"date":1046,"close":1047},"2025-11-18",81.33999633789062,{"date":1049,"close":1050},"2025-11-19",82.83999633789062,{"date":1052,"close":1053},"2025-11-20",82.69999694824219,{"date":1055,"close":1056},"2025-11-21",83.9000015258789,{"date":1058,"close":1059},"2025-11-24",84.58000183105469,{"date":1061,"close":1062},"2025-11-25",85.87999725341797,{"date":1064,"close":1065},"2025-11-26",85.69999694824219,{"date":1067,"close":829},"2025-11-28",{"date":1069,"close":1070},"2025-12-01",86.12000274658203,{"date":1072,"close":1073},"2025-12-02",85.55000305175781,{"date":1075,"close":1076},"2025-12-03",86.51000213623047,{"date":1078,"close":1079},"2025-12-04",87.81999969482422,{"date":1081,"close":1082},"2025-12-05",88.31999969482422,{"date":1084,"close":1085},"2025-12-08",87.05999755859375,{"date":1087,"close":1088},"2025-12-09",86.30999755859375,{"date":1090,"close":1091},"2025-12-10",85.95999908447266,{"date":1093,"close":1094},"2025-12-11",87.06999969482422,{"date":1096,"close":1097},"2025-12-12",86.9800033569336,{"date":1099,"close":1100},"2025-12-15",86.5,{"date":1102,"close":1103},"2025-12-16",86.47000122070312,{"date":1105,"close":1106},"2025-12-17",86.76000213623047,{"date":1108,"close":1109},"2025-12-18",87.63999938964844,{"date":1111,"close":1112},"2025-12-19",87.75,{"date":1114,"close":1115},"2025-12-22",88.91000366210938,{"date":1117,"close":1118},"2025-12-23",89.0999984741211,{"date":1120,"close":1121},"2025-12-24",89.0199966430664,{"date":1123,"close":1124},"2025-12-26",89.62000274658203,{"date":1126,"close":871},"2025-12-29",{"date":1128,"close":1129},"2025-12-30",88.5,{"date":1131,"close":1132},"2025-12-31",87.41999816894531,{"date":1134,"close":1021},"2026-01-02",{"date":1136,"close":1137},"2026-01-05",88.18000030517578,{"date":1139,"close":1140},"2026-01-06",88.69000244140625,{"date":1142,"close":1143},"2026-01-07",88.43000030517578,{"date":1145,"close":1146},"2026-01-08",88.93000030517578,{"date":1148,"close":1149},"2026-01-09",87.04000091552734,{"date":1151,"close":829},"2026-01-12",{"date":1153,"close":1154},"2026-01-13",84.80999755859375,{"date":1156,"close":1157},"2026-01-14",86.04000091552734,{"date":1159,"close":1160},"2026-01-15",86.05000305175781,{"date":1162,"close":1163},"2026-01-16",85.77999877929688,{"date":1165,"close":1166},"2026-01-20",84.23999786376953,{"date":1168,"close":1169},"2026-01-21",84.62000274658203,{"date":1171,"close":1172},"2026-01-22",85.83000183105469,{"date":1174,"close":1175},"2026-01-23",85.30999755859375,{"date":1177,"close":1018},"2026-01-26",{"date":1179,"close":1180},"2026-01-27",85.48999786376953,{"date":1182,"close":1183},"2026-01-28",84.72000122070312,{"date":1185,"close":974},"2026-01-29",{"date":1187,"close":1188},"2026-01-30",81.88999938964844,{"date":1190,"close":1191},"2026-02-02",82.20999908447266,{"date":1193,"close":1194},"2026-02-03",73.48999786376953,{"date":1196,"close":1197},"2026-02-04",73.69999694824219,{"date":1199,"close":1200},"2026-02-05",74.9800033569336,{"date":1202,"close":1203},"2026-02-06",77.38999938964844,{"date":1205,"close":1206},"2026-02-09",76.43000030517578,{"date":1208,"close":1209},"2026-02-10",75.27999877929688,{"date":1211,"close":1212},"2026-02-11",72.91000366210938,{"date":1214,"close":1215},"2026-02-12",71.16000366210938,{"date":1217,"close":1218},"2026-02-13",72.08999633789062,{"date":1220,"close":1221},"2026-02-17",71.44999694824219,{"date":1223,"close":1224},"2026-02-18",72.73999786376953,{"date":1226,"close":1227},"2026-02-19",71.37000274658203,{"date":1229,"close":1230},"2026-02-20",71.37999725341797,{"date":1232,"close":1233},"2026-02-23",69.55000305175781,{"date":1235,"close":1236},"2026-02-24",70.37000274658203,{"date":1238,"close":1239},"2026-02-25",72.87000274658203,{"date":1241,"close":1242},"2026-02-26",75.54000091552734,{"date":1244,"close":1245},"2026-02-27",75.29000091552734,{"date":1247,"close":1248},"2026-03-02",75.19000244140625,{"date":1250,"close":706},"2026-03-03",{"date":1252,"close":1253},"2026-03-04",75.19999694824219,{"date":1255,"close":1256},"2026-03-05",75.4800033569336,{"date":1258,"close":1259},"2026-03-06",75.79000091552734,{"date":1261,"close":1262},"2026-03-09",74.4000015258789,{"date":1264,"close":1265},"2026-03-10",73.66999816894531,{"date":1267,"close":1268},"2026-03-11",72.9800033569336,{"date":1270,"close":1271},"2026-03-12",71.5199966430664,{"date":1273,"close":1274},"2026-03-13",71.81999969482422,{"date":1276,"close":666},"2026-03-16",{"date":1278,"close":1279},"2026-03-17",72.62000274658203,{"date":1281,"close":1271},"2026-03-18",{"date":1283,"close":216},"2026-03-19",{"date":1285,"close":1230},"2026-03-20",{"date":1287,"close":1288},"2026-03-23",71.2699966430664,{"date":125,"close":1290},67.69999694824219,{"date":1292,"close":1293},"2026-03-25",67.44000244140625,{"date":1295,"close":1296},"2026-03-26",67.16000366210938,{"date":119,"close":1298},65.41999816894531,{"date":1300,"close":1301},"2026-03-30",66.6500015258789,{"date":1303,"close":1304},"2026-03-31",67.56999969482422,{"date":1306,"close":1307},"2026-04-01",67.6500015258789,{"date":1309,"close":1310},"2026-04-02",68.33000183105469,{"date":1312,"close":1313},"2026-04-06",68.66000366210938,{"date":1315,"close":1316},"2026-04-07",68.87000274658203,{"date":1318,"close":219},"2026-04-08",{"date":1320,"close":1321},"2026-04-09",68.22000122070312,{"date":1323,"close":1324},"2026-04-10",67.26000213623047,{"date":1326,"close":1327},"2026-04-13",69.19000244140625,{"date":1329,"close":1330},"2026-04-14",70,{"date":1332,"close":1333},"2026-04-15",71.45999908447266,{"date":1335,"close":228},"2026-04-16",{"date":1337,"close":1338},"2026-04-17",72.11000061035156,{"date":1340,"close":228},"2026-04-20",{"date":1342,"close":1333},"2026-04-21",{"date":1344,"close":669},"2026-04-22",{"date":156,"close":1346},70.05999755859375,{"date":1348,"close":1349},"2026-04-24",67.29000091552734,{"date":1351,"close":1352},"2026-04-27",68.62999725341797,{"date":1354,"close":1355},"2026-04-28",69.0999984741211,{"date":1357,"close":1358},"2026-04-29",69.48999786376953,{"date":1360,"close":1361},"2026-04-30",69.30000305175781,{"date":1363,"close":1364},"2026-05-01",69.29000091552734,{"date":1366,"close":1367},"2026-05-04",69.2300033569336,{"date":1369,"close":1370},"2026-05-05",69.27999877929688,{"date":1372,"close":1373},"2026-05-06",69.5199966430664,{"date":1375,"close":1376},"2026-05-07",70.0999984741211,{"date":1378,"close":1379},"2026-05-08",68.76000213623047,{"date":1381,"close":1382},"2026-05-11",67.04000091552734,{"date":1384,"close":1385},"2026-05-12",66.70999908447266,{"date":1387,"close":1388},"2026-05-13",64.7699966430664,{"date":1390,"close":1391},"2026-05-14",64.87000274658203,{"date":1393,"close":1394},"2026-05-15",64.58000183105469,{"date":1396,"close":1397},"2026-05-18",67.22000122070312,{"date":1399,"close":1400},"2026-05-19",66.25,{"date":47,"close":1402},67.19999694824219,{"date":1404,"close":1405},"2026-05-21",66.94999694824219,{"date":66,"close":1382},{"date":1408,"close":1409},"2026-05-26",66.73999786376953,{"date":1411,"close":1412},"2026-05-27",65.73999786376953,{"date":1414,"close":1415},"2026-05-28",66.11000061035156,{"date":1417,"close":1418},"2026-05-29",67.5199966430664,{"date":1420,"close":1421},"2026-06-01",69.08000183105469,{"date":1423,"close":1321},"2026-06-02",{"date":1425,"close":1426},"2026-06-03",67.97000122070312,{"date":1428,"close":1429},"2026-06-04",69.4000015258789,{"date":1431,"close":1432},"2026-06-05",69.91000366210938,{"date":1434,"close":1435},"2026-06-08",68.19999694824219,{"date":1437,"close":312},"2026-06-09",{"date":1439,"close":1440},"2026-06-10",68.25,{"date":1442,"close":1443},"2026-06-11",67.73999786376953,{"date":1445,"close":1446},"2026-06-12",67.68000030517578,{"date":1448,"close":1449},"2026-06-15",67.41999816894531,{"date":1451,"close":1452},"2026-06-16",68.18000030517578,{"date":1454,"close":1455},"2026-06-17",66.36000061035156,{"date":1457,"close":1298},"2026-06-18",{"date":1459,"close":1460},"2026-06-22",65.12999725341797,{"date":1462,"close":1463},"2026-06-23",66.18000030517578,{"date":1465,"close":1466},"2026-06-24",65.97000122070312,{"date":1468,"close":1469},"2026-06-25",63.02000045776367,{"date":1471,"close":1472},"2026-06-26",63.65999984741211,{"date":1474,"close":1475},"2026-06-29",62.939998626708984,{"date":1477,"close":639},"2026-06-30",{"date":1479,"close":1480},"2026-07-01",63.90999984741211,{"date":1482,"close":1483},"2026-07-02",65.5199966430664,{"date":1485,"close":1486},"2026-07-06",65.31999969482422,{"date":1488,"close":1489},"2026-07-07",66.30000305175781,{"date":1491,"close":1298},"2026-07-08",{"date":1493,"close":1494},"2026-07-09",66.7300033569336,{"date":1496,"close":1497},"2026-07-10",66.62000274658203,{"date":1499,"close":1500},"2026-07-13",68.05999755859375,{"date":1502,"close":1503},"2026-07-14",66.79000091552734,{"date":1505,"close":1506},"2026-07-15",68.58999633789062,{"date":1508,"close":1509},"2026-07-16",70.56999969482422,{"date":1511,"close":1512},"2026-07-17",69.55999755859375,{"date":1514,"close":1515},"2026-07-20",69.51000213623047,{"date":1517,"close":1518},"2026-07-21",67.91999816894531,{"date":1520,"close":1521},"2026-07-22",67.0199966430664,{"date":1523,"close":1405},"2026-07-23",{"date":1525,"close":1526},"2026-07-27",75.04000091552734,{"date":1528,"close":1529},"2026-07-28",77.9000015258789,{"date":1531,"close":1532},"2026-07-29",78.30999755859375,{"date":1534,"close":1535},"2026-07-30",77.16999816894531,{"date":154,"close":1537},77.05000305175781,{"count":158,"fetchedAt":1539,"source":149},"2026-08-03T00:13:50.755Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1541},"\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>",1785716030678]