[{"data":1,"prerenderedAt":1590},["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-TER":25,"$fD91SOU7104O3NVazkf0guJfPY3pVDE1eo7BMgbvt-xg":26,"ticker-mcap-TER":151,"ticker-profile-TER":160,"ticker-earnings-TER":174,"ticker-congress-TER":178,"i-lucide:info":1588},{"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":147},{"identity":28,"transactions":33,"sectorSlug":127,"relatedTickers":128},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"97210","TERADYNE, INC","Technology","TER",[34,53,63,76,87,93,99,107,115,122],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-16T17:22:02.000Z","0000904454-26-000412-0","4","Smith Gregory Stephen","President and CEO","D",356.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666934\u002F000090445426000412\u002F0000904454-26-000412-index.htm",4000,116495.4075,1425240,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},29,"2026-06-16T21:57:24.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-07-16T17:17:12.000Z","0000904454-26-000410-0","MATZ MARILYN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618274\u002F000090445426000410\u002F0000904454-26-000410-index.htm",1200,16240.675,427572,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"2026-07-02T00:00:00.000Z","0000904454-26-000390-0","JOHNSON MERCEDES",460,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225110\u002F000090445426000390\u002F0000904454-26-000390-index.htm",167,6697,76820,"2026-07-01",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},28,"2026-06-03T20:54:37.000Z",{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-06-29T00:00:00.000Z","0000904454-26-000385-0","TUFANO PAUL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201520\u002F000090445426000385\u002F0000904454-26-000385-index.htm",116,65848,"A","2026-06-25","Stock award","non-discretionary",{"cik":29,"filedAt":77,"filingId":88,"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":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0000904454-26-000383-0","Henry Andrew Chisholm","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075301\u002F000090445426000383\u002F0000904454-26-000383-index.htm",52,2927,{"cik":29,"filedAt":77,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0000904454-26-000381-0","Herweck Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830576\u002F000090445426000381\u002F0000904454-26-000381-index.htm",63,16201,{"cik":29,"filedAt":52,"filingId":100,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":43,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49,"insiderHistory":106},"0000904454-26-000360-0",423.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666934\u002F000090445426000360\u002F0000904454-26-000360-index.htm",120469.5729,1692120,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":69,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49,"insiderHistory":114},"0000904454-26-000330-0",369.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225110\u002F000090445426000330\u002F0000904454-26-000330-index.htm",6864,61746.58,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"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":95,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":83,"transactionDate":121,"intentLabel":85,"signalQuality":86},"2026-05-12T21:39:35.000Z","0000904454-26-000276-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830576\u002F000090445426000276\u002F0000904454-26-000276-index.htm",668,16134,"2026-05-08",{"cik":29,"filedAt":123,"filingId":124,"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":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":83,"transactionDate":121,"intentLabel":85,"signalQuality":86},"2026-05-12T21:34:44.000Z","0000904454-26-000274-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225110\u002F000090445426000274\u002F0000904454-26-000274-index.htm",7031,"technology",[129,132,135,138,141,144],{"ticker":130,"issuerName":131},"CRWV","CoreWeave, Inc.",{"ticker":133,"issuerName":134},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":136,"issuerName":137},"DELL","Dell Technologies Inc.",{"ticker":139,"issuerName":140},"NET","Cloudflare, Inc.",{"ticker":142,"issuerName":143},"VICR","VICOR CORP",{"ticker":145,"issuerName":146},"RDDT","Reddit, Inc.",{"count":148,"fetchedAt":149,"source":150},10,"2026-07-17T21:05:53.335Z","sqlite",{"data":152,"meta":158},{"value":153,"quality":154,"closeDate":155,"ageDays":156,"sharesAsOf":157},50453536901.68494,"fresh","2026-07-16",1,"2026-04-27",{"count":156,"fetchedAt":159,"source":150},"2026-07-17T21:05:53.337Z",{"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},"Gregory Stephen Smith","Semiconductors",6500,"1970-09-14","US","MA","North Reading","https:\u002F\u002Fwww.teradyne.com",1.794,"81.07-422.11","2026-06-08T11:00:32.386Z",{"count":156,"fetchedAt":159,"source":150},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":156,"fetchedAt":159,"source":150},{"data":179,"meta":1586},{"congressTrades":180,"insiderTrades":214,"priceHistory":225,"ticker":32},[181,199],{"amountLabel":182,"amountMax":183,"amountMid":184,"amountMin":185,"assetDescription":186,"assetType":187,"chamber":188,"district":189,"disclosureDate":190,"filingId":191,"ingestedAt":192,"memberName":193,"memberSlug":194,"owner":195,"party":40,"sourceLink":196,"ticker":32,"transactionDate":197,"type":198},"$1,001 - $15,000",15000,8001,1001,"Teradyne Inc","Stock","house","CA17","2026-06-11","ro-khanna|TER|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T20:00:41.789Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":200,"amountMax":201,"amountMid":202,"amountMin":203,"assetDescription":186,"assetType":187,"chamber":188,"district":204,"disclosureDate":205,"filingId":206,"ingestedAt":207,"memberName":208,"memberSlug":209,"owner":210,"party":211,"sourceLink":212,"ticker":32,"transactionDate":213,"type":198},"$15,001 - $50,000",50000,32501,15001,"TX10","2026-05-11","michael-mccaul|TER|2026-04-29|Purchase|$15,001 - $50,000|Spouse","2026-05-12T00:26:39.075Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-29",[215,216,217,218,219,220,221,222,223,224],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":88,"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":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":52,"filingId":100,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":43,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":75,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":69,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":117,"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":95,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":83,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"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":66,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":83,"transactionDate":121},[226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,533,535,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1437,1440,1442,1445,1448,1451,1454,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1522,1525,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1584],{"date":227,"close":228},"2021-07-23",128.8000030517578,{"date":230,"close":231},"2021-07-30",127,{"date":233,"close":234},"2021-08-06",126.87000274658203,{"date":236,"close":237},"2021-08-13",118.75,{"date":239,"close":240},"2021-08-20",113.55999755859375,{"date":242,"close":243},"2021-08-27",122.5999984741211,{"date":245,"close":246},"2021-09-03",121.87999725341797,{"date":248,"close":249},"2021-09-10",120.97000122070312,{"date":251,"close":252},"2021-09-17",121.3499984741211,{"date":254,"close":255},"2021-09-24",119.33000183105469,{"date":257,"close":258},"2021-10-01",109.47000122070312,{"date":260,"close":261},"2021-10-08",109.55999755859375,{"date":263,"close":264},"2021-10-15",113.91999816894531,{"date":266,"close":267},"2021-10-22",116.12000274658203,{"date":269,"close":270},"2021-10-29",138.24000549316406,{"date":272,"close":273},"2021-11-05",144.22000122070312,{"date":275,"close":276},"2021-11-12",146.19000244140625,{"date":278,"close":279},"2021-11-19",151.27000427246094,{"date":281,"close":282},"2021-11-26",146.35000610351562,{"date":284,"close":285},"2021-12-03",150.55999755859375,{"date":287,"close":288},"2021-12-10",159.75999450683594,{"date":290,"close":291},"2021-12-17",156.25999450683594,{"date":293,"close":294},"2021-12-23",162.74000549316406,{"date":296,"close":297},"2021-12-31",163.52999877929688,{"date":299,"close":300},"2022-01-07",158.27000427246094,{"date":302,"close":303},"2022-01-14",164.57000732421875,{"date":305,"close":306},"2022-01-21",143.38999938964844,{"date":308,"close":309},"2022-01-28",112.12000274658203,{"date":311,"close":312},"2022-02-04",114.01000213623047,{"date":314,"close":315},"2022-02-11",113.08999633789062,{"date":317,"close":318},"2022-02-18",114.83000183105469,{"date":320,"close":321},"2022-02-25",120.04000091552734,{"date":323,"close":324},"2022-03-04",111.75,{"date":326,"close":327},"2022-03-11",106.87999725341797,{"date":329,"close":330},"2022-03-18",122.94999694824219,{"date":332,"close":333},"2022-03-25",124.04000091552734,{"date":335,"close":336},"2022-04-01",116.37000274658203,{"date":338,"close":339},"2022-04-08",108.66000366210938,{"date":341,"close":342},"2022-04-14",106.0199966430664,{"date":344,"close":345},"2022-04-22",109.19999694824219,{"date":347,"close":348},"2022-04-29",105.45999908447266,{"date":350,"close":351},"2022-05-06",105.91999816894531,{"date":353,"close":354},"2022-05-13",107.3499984741211,{"date":356,"close":357},"2022-05-20",102.37000274658203,{"date":359,"close":360},"2022-05-27",109.4000015258789,{"date":362,"close":363},"2022-06-03",107.43000030517578,{"date":365,"close":366},"2022-06-10",96.97000122070312,{"date":368,"close":369},"2022-06-17",89.05999755859375,{"date":371,"close":372},"2022-06-24",97.12000274658203,{"date":374,"close":375},"2022-07-01",85.80000305175781,{"date":377,"close":378},"2022-07-08",92.08000183105469,{"date":380,"close":381},"2022-07-15",93.75,{"date":383,"close":384},"2022-07-22",100.45999908447266,{"date":386,"close":387},"2022-07-29",100.88999938964844,{"date":389,"close":390},"2022-08-05",100.75,{"date":392,"close":393},"2022-08-12",104.33999633789062,{"date":395,"close":396},"2022-08-19",96.8499984741211,{"date":398,"close":399},"2022-08-26",90.16000366210938,{"date":401,"close":402},"2022-09-02",83.04000091552734,{"date":404,"close":405},"2022-09-09",88.83999633789062,{"date":407,"close":408},"2022-09-16",82.0999984741211,{"date":410,"close":411},"2022-09-23",79.19000244140625,{"date":413,"close":414},"2022-09-30",75.1500015258789,{"date":416,"close":417},"2022-10-07",77.33000183105469,{"date":419,"close":420},"2022-10-14",71.37000274658203,{"date":422,"close":423},"2022-10-21",77.2699966430664,{"date":425,"close":426},"2022-10-28",83.3499984741211,{"date":428,"close":429},"2022-11-04",84.72000122070312,{"date":431,"close":432},"2022-11-11",96.30999755859375,{"date":434,"close":435},"2022-11-18",92.9000015258789,{"date":437,"close":438},"2022-11-25",92.58999633789062,{"date":440,"close":441},"2022-12-02",92.66999816894531,{"date":443,"close":444},"2022-12-09",92.41000366210938,{"date":446,"close":447},"2022-12-16",89.0199966430664,{"date":449,"close":450},"2022-12-23",86.55999755859375,{"date":452,"close":453},"2022-12-30",87.3499984741211,{"date":455,"close":456},"2023-01-06",91.23999786376953,{"date":458,"close":459},"2023-01-13",97.44000244140625,{"date":461,"close":462},"2023-01-20",97.52999877929688,{"date":464,"close":465},"2023-01-27",103.44000244140625,{"date":467,"close":468},"2023-02-03",107.98999786376953,{"date":470,"close":471},"2023-02-10",105.55999755859375,{"date":473,"close":474},"2023-02-17",105.25,{"date":476,"close":477},"2023-02-24",100.63999938964844,{"date":479,"close":480},"2023-03-03",103.02999877929688,{"date":482,"close":483},"2023-03-10",101.29000091552734,{"date":485,"close":486},"2023-03-17",105.0999984741211,{"date":488,"close":489},"2023-03-24",106.33999633789062,{"date":491,"close":492},"2023-03-31",107.51000213623047,{"date":494,"close":495},"2023-04-06",100.38999938964844,{"date":497,"close":390},"2023-04-14",{"date":499,"close":500},"2023-04-21",97.98999786376953,{"date":502,"close":503},"2023-04-28",91.37999725341797,{"date":505,"close":506},"2023-05-05",92.62999725341797,{"date":508,"close":509},"2023-05-12",90.93000030517578,{"date":511,"close":512},"2023-05-19",97.0999984741211,{"date":514,"close":515},"2023-05-26",103.70999908447266,{"date":517,"close":518},"2023-06-02",103.22000122070312,{"date":520,"close":521},"2023-06-09",105.0199966430664,{"date":523,"close":524},"2023-06-16",111.05999755859375,{"date":526,"close":527},"2023-06-23",105.16000366210938,{"date":529,"close":530},"2023-06-30",111.33000183105469,{"date":532,"close":489},"2023-07-07",{"date":534,"close":315},"2023-07-14",{"date":536,"close":537},"2023-07-21",115.05000305175781,{"date":539,"close":540},"2023-07-28",112.30999755859375,{"date":542,"close":543},"2023-08-04",107.41000366210938,{"date":545,"close":546},"2023-08-11",101.7300033569336,{"date":548,"close":549},"2023-08-18",101.05999755859375,{"date":551,"close":552},"2023-08-25",103.77999877929688,{"date":554,"close":555},"2023-09-01",108.45999908447266,{"date":557,"close":558},"2023-09-08",99.69999694824219,{"date":560,"close":561},"2023-09-15",95.48999786376953,{"date":563,"close":564},"2023-09-22",95.4000015258789,{"date":566,"close":384},"2023-09-29",{"date":568,"close":569},"2023-10-06",100.66999816894531,{"date":571,"close":572},"2023-10-13",95.5999984741211,{"date":574,"close":575},"2023-10-20",91.73999786376953,{"date":577,"close":578},"2023-10-27",83.83999633789062,{"date":580,"close":581},"2023-11-03",87.69999694824219,{"date":583,"close":584},"2023-11-10",88.12000274658203,{"date":586,"close":587},"2023-11-17",92.08999633789062,{"date":589,"close":590},"2023-11-24",92.48999786376953,{"date":592,"close":593},"2023-12-01",93.86000061035156,{"date":595,"close":596},"2023-12-08",92.29000091552734,{"date":598,"close":527},"2023-12-15",{"date":600,"close":601},"2023-12-22",107.62999725341797,{"date":603,"close":604},"2023-12-29",108.5199966430664,{"date":606,"close":607},"2024-01-05",102.7699966430664,{"date":609,"close":610},"2024-01-12",104.80999755859375,{"date":612,"close":613},"2024-01-19",108.72000122070312,{"date":615,"close":348},"2024-01-26",{"date":617,"close":618},"2024-02-02",96.37000274658203,{"date":620,"close":621},"2024-02-09",102.30999755859375,{"date":623,"close":624},"2024-02-16",102.23999786376953,{"date":626,"close":627},"2024-02-23",100.13999938964844,{"date":629,"close":630},"2024-03-01",105.87999725341797,{"date":632,"close":633},"2024-03-08",106.12000274658203,{"date":635,"close":636},"2024-03-15",103.05999755859375,{"date":638,"close":639},"2024-03-22",110.75,{"date":641,"close":642},"2024-03-28",112.83000183105469,{"date":644,"close":645},"2024-04-05",107.2699966430664,{"date":647,"close":648},"2024-04-12",105.87000274658203,{"date":650,"close":651},"2024-04-19",95.97000122070312,{"date":653,"close":654},"2024-04-26",114.12999725341797,{"date":656,"close":657},"2024-05-03",120.44000244140625,{"date":659,"close":660},"2024-05-10",122.91999816894531,{"date":662,"close":663},"2024-05-17",131.91000366210938,{"date":665,"close":666},"2024-05-24",144.00999450683594,{"date":668,"close":669},"2024-05-31",140.94000244140625,{"date":671,"close":672},"2024-06-07",140.89999389648438,{"date":674,"close":675},"2024-06-14",145.05999755859375,{"date":677,"close":678},"2024-06-21",148.4499969482422,{"date":680,"close":681},"2024-06-28",148.2899932861328,{"date":683,"close":684},"2024-07-05",151.1999969482422,{"date":686,"close":687},"2024-07-12",156.3300018310547,{"date":689,"close":690},"2024-07-19",146.4199981689453,{"date":692,"close":693},"2024-07-26",126.45999908447266,{"date":695,"close":696},"2024-08-02",117.2699966430664,{"date":698,"close":699},"2024-08-09",121.72000122070312,{"date":701,"close":702},"2024-08-16",133.1199951171875,{"date":704,"close":705},"2024-08-23",135.94000244140625,{"date":707,"close":708},"2024-08-30",136.72999572753906,{"date":710,"close":711},"2024-09-06",121.44999694824219,{"date":713,"close":714},"2024-09-13",131.22999572753906,{"date":716,"close":717},"2024-09-20",128.9499969482422,{"date":719,"close":720},"2024-09-27",134.63999938964844,{"date":722,"close":723},"2024-10-04",130.5,{"date":725,"close":663},"2024-10-11",{"date":727,"close":728},"2024-10-18",126.04000091552734,{"date":730,"close":324},"2024-10-25",{"date":732,"close":733},"2024-11-01",106.48999786376953,{"date":735,"close":736},"2024-11-08",110.88999938964844,{"date":738,"close":739},"2024-11-15",102.58000183105469,{"date":741,"close":742},"2024-11-22",108.20999908447266,{"date":744,"close":745},"2024-11-29",110,{"date":747,"close":748},"2024-12-06",118.51000213623047,{"date":750,"close":751},"2024-12-13",123.22000122070312,{"date":753,"close":754},"2024-12-20",125.94999694824219,{"date":756,"close":757},"2024-12-27",128.5399932861328,{"date":759,"close":760},"2025-01-03",130.60000610351562,{"date":762,"close":763},"2025-01-10",134.1699981689453,{"date":765,"close":766},"2025-01-17",138.39999389648438,{"date":768,"close":769},"2025-01-24",129.9199981689453,{"date":771,"close":772},"2025-01-31",115.79000091552734,{"date":774,"close":775},"2025-02-07",113.2300033569336,{"date":777,"close":778},"2025-02-14",113.25,{"date":780,"close":781},"2025-02-21",115.91000366210938,{"date":783,"close":784},"2025-02-28",109.86000061035156,{"date":786,"close":787},"2025-03-07",108.54000091552734,{"date":789,"close":790},"2025-03-14",86.73999786376953,{"date":792,"close":793},"2025-03-21",87.51000213623047,{"date":795,"close":796},"2025-03-28",82.77999877929688,{"date":798,"close":799},"2025-04-04",68.72000122070312,{"date":801,"close":802},"2025-04-11",73.6500015258789,{"date":804,"close":805},"2025-04-17",71.25,{"date":807,"close":808},"2025-04-25",77.12000274658203,{"date":810,"close":811},"2025-05-02",75.87999725341797,{"date":813,"close":814},"2025-05-09",77.41999816894531,{"date":816,"close":817},"2025-05-16",82.7300033569336,{"date":819,"close":820},"2025-05-23",76.9800033569336,{"date":822,"close":823},"2025-05-30",78.5999984741211,{"date":825,"close":826},"2025-06-06",85.2300033569336,{"date":828,"close":829},"2025-06-13",83.08000183105469,{"date":831,"close":832},"2025-06-20",86.29000091552734,{"date":834,"close":835},"2025-06-27",90.3499984741211,{"date":837,"close":838},"2025-07-03",93.05999755859375,{"date":840,"close":841},"2025-07-11",97.05000305175781,{"date":843,"close":844},"2025-07-15",93.02999877929688,{"date":846,"close":847},"2025-07-16",91.9800033569336,{"date":849,"close":850},"2025-07-17",92.80000305175781,{"date":852,"close":853},"2025-07-18",93.91999816894531,{"date":855,"close":856},"2025-07-21",94.81999969482422,{"date":858,"close":859},"2025-07-22",93.69999694824219,{"date":861,"close":844},"2025-07-23",{"date":863,"close":864},"2025-07-24",91.33000183105469,{"date":866,"close":867},"2025-07-25",90.1500015258789,{"date":869,"close":870},"2025-07-28",91.13999938964844,{"date":872,"close":873},"2025-07-29",90.55000305175781,{"date":875,"close":876},"2025-07-30",107.6500015258789,{"date":878,"close":363},"2025-07-31",{"date":880,"close":881},"2025-08-01",104.16000366210938,{"date":883,"close":884},"2025-08-04",105.72000122070312,{"date":886,"close":887},"2025-08-05",106.93000030517578,{"date":889,"close":890},"2025-08-06",104.87999725341797,{"date":892,"close":893},"2025-08-07",106.45999908447266,{"date":895,"close":896},"2025-08-08",107.47000122070312,{"date":898,"close":899},"2025-08-11",104.68000030517578,{"date":901,"close":902},"2025-08-12",111.62999725341797,{"date":904,"close":312},"2025-08-13",{"date":906,"close":907},"2025-08-14",111.81999969482422,{"date":909,"close":910},"2025-08-15",109.41999816894531,{"date":912,"close":913},"2025-08-18",110.41000366210938,{"date":915,"close":916},"2025-08-19",110.62000274658203,{"date":918,"close":919},"2025-08-20",109.5199966430664,{"date":921,"close":922},"2025-08-21",109.30000305175781,{"date":924,"close":925},"2025-08-22",115.30000305175781,{"date":927,"close":928},"2025-08-25",117.06999969482422,{"date":930,"close":931},"2025-08-26",118.61000061035156,{"date":933,"close":934},"2025-08-27",116.98999786376953,{"date":936,"close":937},"2025-08-28",117.88999938964844,{"date":939,"close":940},"2025-08-29",118.23999786376953,{"date":942,"close":943},"2025-09-02",120.61000061035156,{"date":945,"close":946},"2025-09-03",119.62999725341797,{"date":948,"close":949},"2025-09-04",119.38999938964844,{"date":951,"close":952},"2025-09-05",120.19999694824219,{"date":954,"close":955},"2025-09-08",118.9000015258789,{"date":957,"close":958},"2025-09-09",115.06999969482422,{"date":960,"close":961},"2025-09-10",117.81999969482422,{"date":963,"close":964},"2025-09-11",115.55999755859375,{"date":966,"close":967},"2025-09-12",112.23999786376953,{"date":969,"close":970},"2025-09-15",114.06999969482422,{"date":972,"close":973},"2025-09-16",113.93000030517578,{"date":975,"close":976},"2025-09-17",114.31999969482422,{"date":978,"close":979},"2025-09-18",118.81999969482422,{"date":981,"close":982},"2025-09-19",119.8499984741211,{"date":984,"close":985},"2025-09-22",135.17999267578125,{"date":987,"close":988},"2025-09-23",134.67999267578125,{"date":990,"close":991},"2025-09-24",133.2100067138672,{"date":993,"close":994},"2025-09-25",132.8699951171875,{"date":996,"close":997},"2025-09-26",135.30999755859375,{"date":999,"close":1000},"2025-09-29",134.3300018310547,{"date":1002,"close":1003},"2025-09-30",137.63999938964844,{"date":1005,"close":1006},"2025-10-01",141.1199951171875,{"date":1008,"close":1009},"2025-10-02",144.52999877929688,{"date":1011,"close":1012},"2025-10-03",145.63999938964844,{"date":1014,"close":1015},"2025-10-06",147.8699951171875,{"date":1017,"close":1018},"2025-10-07",140.13999938964844,{"date":1020,"close":1021},"2025-10-08",144.60000610351562,{"date":1023,"close":1024},"2025-10-09",145.19000244140625,{"date":1026,"close":1027},"2025-10-10",132.0800018310547,{"date":1029,"close":1030},"2025-10-13",139.1300048828125,{"date":1032,"close":1033},"2025-10-14",136.97000122070312,{"date":1035,"close":1036},"2025-10-15",141.02999877929688,{"date":1038,"close":1039},"2025-10-16",139.3000030517578,{"date":1041,"close":1042},"2025-10-17",138.16000366210938,{"date":1044,"close":1045},"2025-10-20",139.19000244140625,{"date":1047,"close":1048},"2025-10-21",143.3300018310547,{"date":1050,"close":1051},"2025-10-22",138.83999633789062,{"date":1053,"close":1054},"2025-10-23",145.0399932861328,{"date":1056,"close":1057},"2025-10-24",144.27999877929688,{"date":1059,"close":1060},"2025-10-27",147.5,{"date":1062,"close":1063},"2025-10-28",144.3800048828125,{"date":1065,"close":1066},"2025-10-29",173.94000244140625,{"date":1068,"close":1069},"2025-10-30",176.8800048828125,{"date":1071,"close":1072},"2025-10-31",181.75999450683594,{"date":1074,"close":1075},"2025-11-03",183.07000732421875,{"date":1077,"close":1078},"2025-11-04",175.64999389648438,{"date":1080,"close":1081},"2025-11-05",187.58999633789062,{"date":1083,"close":1084},"2025-11-06",185.02000427246094,{"date":1086,"close":1087},"2025-11-07",182.27999877929688,{"date":1089,"close":1090},"2025-11-10",184.0800018310547,{"date":1092,"close":1093},"2025-11-11",177.22999572753906,{"date":1095,"close":1096},"2025-11-12",179.27000427246094,{"date":1098,"close":1099},"2025-11-13",169.58999633789062,{"date":1101,"close":1102},"2025-11-14",169.97000122070312,{"date":1104,"close":1105},"2025-11-17",167.44000244140625,{"date":1107,"close":1108},"2025-11-18",163.72000122070312,{"date":1110,"close":1111},"2025-11-19",168.22999572753906,{"date":1113,"close":1114},"2025-11-20",155.89999389648438,{"date":1116,"close":1117},"2025-11-21",158.91000366210938,{"date":1119,"close":1120},"2025-11-24",165.97000122070312,{"date":1122,"close":1123},"2025-11-25",167.6699981689453,{"date":1125,"close":1126},"2025-11-26",179.3800048828125,{"date":1128,"close":1129},"2025-11-28",181.88999938964844,{"date":1131,"close":1132},"2025-12-01",179.6300048828125,{"date":1134,"close":1135},"2025-12-02",189.94000244140625,{"date":1137,"close":1138},"2025-12-03",195.0800018310547,{"date":1140,"close":1141},"2025-12-04",198.6300048828125,{"date":1143,"close":1144},"2025-12-05",200.77000427246094,{"date":1146,"close":1147},"2025-12-08",202.99000549316406,{"date":1149,"close":1150},"2025-12-09",199.97000122070312,{"date":1152,"close":1153},"2025-12-10",204.00999450683594,{"date":1155,"close":1156},"2025-12-11",203.97000122070312,{"date":1158,"close":1159},"2025-12-12",193.3699951171875,{"date":1161,"close":1162},"2025-12-15",194.6999969482422,{"date":1164,"close":1165},"2025-12-16",192.2899932861328,{"date":1167,"close":1168},"2025-12-17",185.2100067138672,{"date":1170,"close":1171},"2025-12-18",190.4499969482422,{"date":1173,"close":1174},"2025-12-19",195.17999267578125,{"date":1176,"close":1177},"2025-12-22",197.22000122070312,{"date":1179,"close":1180},"2025-12-23",198.5,{"date":1182,"close":1183},"2025-12-24",198.52999877929688,{"date":1185,"close":1186},"2025-12-26",198.89999389648438,{"date":1188,"close":1189},"2025-12-29",197.36000061035156,{"date":1191,"close":1192},"2025-12-30",196.6699981689453,{"date":1194,"close":1195},"2025-12-31",193.55999755859375,{"date":1197,"close":1198},"2026-01-02",207.55999755859375,{"date":1200,"close":1201},"2026-01-05",219.5,{"date":1203,"close":1204},"2026-01-06",228.83999633789062,{"date":1206,"close":1207},"2026-01-07",222.47999572753906,{"date":1209,"close":1210},"2026-01-08",216.30999755859375,{"date":1212,"close":1213},"2026-01-09",217.25999450683594,{"date":1215,"close":1216},"2026-01-12",224.36000061035156,{"date":1218,"close":1219},"2026-01-13",229.27000427246094,{"date":1221,"close":1222},"2026-01-14",230.19000244140625,{"date":1224,"close":1225},"2026-01-15",227.6999969482422,{"date":1227,"close":1228},"2026-01-16",228.14999389648438,{"date":1230,"close":1231},"2026-01-20",223.97999572753906,{"date":1233,"close":1234},"2026-01-21",231.88999938964844,{"date":1236,"close":1237},"2026-01-22",229.13999938964844,{"date":1239,"close":1240},"2026-01-23",229.17999267578125,{"date":1242,"close":1243},"2026-01-26",231.75,{"date":1245,"close":1246},"2026-01-27",238.94000244140625,{"date":1248,"close":1249},"2026-01-28",250.47999572753906,{"date":1251,"close":1252},"2026-01-29",251.8699951171875,{"date":1254,"close":1255},"2026-01-30",241.0500030517578,{"date":1257,"close":1258},"2026-02-02",249.52999877929688,{"date":1260,"close":1261},"2026-02-03",282.9800109863281,{"date":1263,"close":1264},"2026-02-04",269.07000732421875,{"date":1266,"close":1267},"2026-02-05",271.1300048828125,{"date":1269,"close":1270},"2026-02-06",300.1099853515625,{"date":1272,"close":1273},"2026-02-09",310.010009765625,{"date":1275,"close":1276},"2026-02-10",304.8900146484375,{"date":1278,"close":1279},"2026-02-11",321.45001220703125,{"date":1281,"close":1282},"2026-02-12",311.0299987792969,{"date":1284,"close":1285},"2026-02-13",314.6600036621094,{"date":1287,"close":1288},"2026-02-17",305.5299987792969,{"date":1290,"close":1291},"2026-02-18",314.82000732421875,{"date":1293,"close":1294},"2026-02-19",315.8999938964844,{"date":1296,"close":1297},"2026-02-20",324.8500061035156,{"date":1299,"close":1300},"2026-02-23",318.5,{"date":1302,"close":1303},"2026-02-24",329.0899963378906,{"date":1305,"close":1306},"2026-02-25",342.82000732421875,{"date":1308,"close":1309},"2026-02-26",332.70001220703125,{"date":1311,"close":1312},"2026-02-27",320.0299987792969,{"date":1314,"close":1315},"2026-03-02",325.8299865722656,{"date":1317,"close":1318},"2026-03-03",304.2200012207031,{"date":1320,"close":1321},"2026-03-04",305.20001220703125,{"date":1323,"close":1324},"2026-03-05",305.5799865722656,{"date":1326,"close":1327},"2026-03-06",273.04998779296875,{"date":1329,"close":1330},"2026-03-09",296.44000244140625,{"date":1332,"close":1333},"2026-03-10",300.7699890136719,{"date":1335,"close":1336},"2026-03-11",301.989990234375,{"date":1338,"close":1339},"2026-03-12",286.6099853515625,{"date":1341,"close":1342},"2026-03-13",286.4200134277344,{"date":1344,"close":1345},"2026-03-16",298.2699890136719,{"date":1347,"close":1348},"2026-03-17",299.3999938964844,{"date":1350,"close":1351},"2026-03-18",300.07000732421875,{"date":1353,"close":1354},"2026-03-19",302.3999938964844,{"date":1356,"close":1357},"2026-03-20",290.8299865722656,{"date":1359,"close":1360},"2026-03-23",303.9200134277344,{"date":1362,"close":1363},"2026-03-24",320.1400146484375,{"date":1365,"close":1366},"2026-03-25",323.3599853515625,{"date":1368,"close":1369},"2026-03-26",297.3399963378906,{"date":1371,"close":1372},"2026-03-27",295.6099853515625,{"date":1374,"close":1375},"2026-03-30",276.3500061035156,{"date":1377,"close":1378},"2026-03-31",296.4599914550781,{"date":1380,"close":1381},"2026-04-01",312.20001220703125,{"date":1383,"close":1384},"2026-04-02",309.6099853515625,{"date":1386,"close":1387},"2026-04-06",315.42999267578125,{"date":1389,"close":1390},"2026-04-07",320.4800109863281,{"date":1392,"close":1393},"2026-04-08",358.2900085449219,{"date":1395,"close":1396},"2026-04-09",364.2099914550781,{"date":1398,"close":1399},"2026-04-10",367.989990234375,{"date":1401,"close":1402},"2026-04-13",370.1300048828125,{"date":1404,"close":1405},"2026-04-14",365.510009765625,{"date":1407,"close":1408},"2026-04-15",364.9599914550781,{"date":1410,"close":1411},"2026-04-16",365.9200134277344,{"date":1413,"close":1414},"2026-04-17",380.3800048828125,{"date":1416,"close":1417},"2026-04-20",375.2099914550781,{"date":1419,"close":1420},"2026-04-21",379.92999267578125,{"date":1422,"close":1423},"2026-04-22",385.17999267578125,{"date":1425,"close":1426},"2026-04-23",400.989990234375,{"date":1428,"close":1429},"2026-04-24",418.0799865722656,{"date":157,"close":1431},402,{"date":1433,"close":1434},"2026-04-28",380.1300048828125,{"date":213,"close":1436},306.3299865722656,{"date":1438,"close":1439},"2026-04-30",343.4700012207031,{"date":197,"close":1441},345.4200134277344,{"date":1443,"close":1444},"2026-05-04",337.44000244140625,{"date":1446,"close":1447},"2026-05-05",357.1000061035156,{"date":1449,"close":1450},"2026-05-06",382.4800109863281,{"date":1452,"close":1453},"2026-05-07",354.1099853515625,{"date":121,"close":1455},359.7699890136719,{"date":205,"close":1457},366.6400146484375,{"date":1459,"close":1460},"2026-05-12",358.45001220703125,{"date":1462,"close":1463},"2026-05-13",363.3800048828125,{"date":1465,"close":1466},"2026-05-14",356.54998779296875,{"date":1468,"close":1469},"2026-05-15",337.8800048828125,{"date":1471,"close":1472},"2026-05-18",321.04998779296875,{"date":1474,"close":1475},"2026-05-19",321.5199890136719,{"date":1477,"close":1478},"2026-05-20",344.3399963378906,{"date":1480,"close":1481},"2026-05-21",353.44000244140625,{"date":1483,"close":1484},"2026-05-22",358.44000244140625,{"date":1486,"close":1487},"2026-05-26",389.1400146484375,{"date":1489,"close":1490},"2026-05-27",375.8299865722656,{"date":1492,"close":1493},"2026-05-28",382.6499938964844,{"date":1495,"close":1496},"2026-05-29",374.30999755859375,{"date":1498,"close":1499},"2026-06-01",369.4700012207031,{"date":113,"close":1501},392.6199951171875,{"date":1503,"close":1504},"2026-06-03",409.6700134277344,{"date":1506,"close":1507},"2026-06-04",406.8599853515625,{"date":1509,"close":1510},"2026-06-05",357.92999267578125,{"date":1512,"close":1513},"2026-06-08",374.69000244140625,{"date":1515,"close":1516},"2026-06-09",369.2099914550781,{"date":1518,"close":1519},"2026-06-10",347.5899963378906,{"date":190,"close":1521},381.3999938964844,{"date":1523,"close":1524},"2026-06-12",403.20001220703125,{"date":105,"close":1526},432.4100036621094,{"date":1528,"close":1529},"2026-06-16",409.3500061035156,{"date":1531,"close":1532},"2026-06-17",408.55999755859375,{"date":1534,"close":1535},"2026-06-18",437.9200134277344,{"date":1537,"close":1538},"2026-06-22",457,{"date":1540,"close":1541},"2026-06-23",420.1199951171875,{"date":1543,"close":1544},"2026-06-24",427.20001220703125,{"date":84,"close":1546},471.9599914550781,{"date":1548,"close":1549},"2026-06-26",436.8599853515625,{"date":1551,"close":1552},"2026-06-29",463.2099914550781,{"date":1554,"close":1555},"2026-06-30",483.8399963378906,{"date":72,"close":1557},427.3399963378906,{"date":1559,"close":1560},"2026-07-02",369.0899963378906,{"date":1562,"close":1563},"2026-07-06",379.5199890136719,{"date":1565,"close":1566},"2026-07-07",343.1099853515625,{"date":1568,"close":1569},"2026-07-08",351.57000732421875,{"date":1571,"close":1572},"2026-07-09",362.75,{"date":1574,"close":1575},"2026-07-10",359.6000061035156,{"date":1577,"close":1578},"2026-07-13",341.1099853515625,{"date":1580,"close":1581},"2026-07-14",353.2300109863281,{"date":47,"close":1583},342.1199951171875,{"date":155,"close":1585},322.29998779296875,{"count":156,"fetchedAt":1587,"source":150},"2026-07-17T21:05:53.354Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1589},"\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>",1784322353282]