[{"data":1,"prerenderedAt":1569},["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-VRT":25,"$fBCX8y-HkmlR2xPfsjRh_qyGyPOt-z2F--Lmxu70JINU":26,"ticker-mcap-VRT":158,"ticker-profile-VRT":168,"ticker-earnings-VRT":171,"ticker-congress-VRT":176},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1674101","Vertiv Holdings Co","Technology","VRT",[34,48,55,62,69,76,83,90,97,104,111,122,128],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-26T00:00:00.000Z","0001628280-26-045753-0","4","Sanghi Anand","Pres. Americas","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843242\u002F000162828026045753\u002F0001628280-26-045753-index.htm",3.38,36368.32,"A","2026-06-25","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045749-0","Ryan Paul","President EMEA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976667\u002F000162828026045749\u002F0001628280-26-045749-index.htm",2.41,18631.9,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045751-0","Shen Wei","President, Greater China","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075382\u002F000162828026045751\u002F0001628280-26-045751-index.htm",0.42,3319.62,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045750-0","Albertazzi Giordano","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802544\u002F000162828026045750\u002F0001628280-26-045750-index.htm",9.53,166110.61,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045754-0","Armul Scott","Chief Product and Tech Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043251\u002F000162828026045754\u002F0001628280-26-045754-index.htm",4.54,32037,{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045755-0","Karlborg Anders","EVP, Man., Logistics and Op Ex","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984161\u002F000162828026045755\u002F0001628280-26-045755-index.htm",3.55,34610.16,{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045746-0","Poncheri Frank","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035408\u002F000162828026045746\u002F0001628280-26-045746-index.htm",2.74,16659.61,{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045747-0","Chamberlin Craig","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2091386\u002F000162828026045747\u002F0001628280-26-045747-index.htm",1.12,5597.48,{"cik":29,"filedAt":35,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045748-0","Gill Stephanie L","Chief Legal Officer & Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812000\u002F000162828026045748\u002F0001628280-26-045748-index.htm",4.58,34429.07,{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045752-0","Johnson Eric M.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017986\u002F000162828026045752\u002F0001628280-26-045752-index.htm",0.38,1941.78,{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"2026-05-06T00:00:00.000Z","0001628280-26-031347-0",330.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043251\u002F000162828026031347\u002F0001628280-26-031347-index.htm",511,32032.46,169125.67,"F","2026-05-04","Tax withholding",{"cik":29,"filedAt":112,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001628280-26-031345-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984161\u002F000162828026031345\u002F0001628280-26-031345-index.htm",144,34606.61,47659.68000000001,{"cik":29,"filedAt":112,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001628280-26-031346-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976667\u002F000162828026031346\u002F0001628280-26-031346-index.htm",735,18629.49,243262.95,"technology",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CRWV","CoreWeave, Inc.",{"ticker":140,"issuerName":141},"DELL","Dell Technologies Inc.",{"ticker":143,"issuerName":144},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":146,"issuerName":147},"VICR","VICOR CORP",{"ticker":149,"issuerName":150},"NET","Cloudflare, Inc.",{"ticker":152,"issuerName":153},"RDDT","Reddit, Inc.",{"count":155,"fetchedAt":156,"source":157},13,"2026-07-27T08:08:51.984Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},116784447698.81982,"fresh","2026-07-23",4,"2026-04-20",{"count":166,"fetchedAt":167,"source":157},1,"2026-07-27T08:08:51.985Z",{"data":169,"meta":170},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":166,"fetchedAt":167,"source":157},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":166,"fetchedAt":175,"source":157},"2026-07-27T08:08:51.986Z",{"data":177,"meta":1567},{"congressTrades":178,"insiderTrades":179,"priceHistory":193,"ticker":32},[],[180,181,182,183,184,185,186,187,188,189,190,191,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":112,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":112,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":119,"transactionDate":120},[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1565],{"date":195,"close":196},"2021-07-30",28.040000915527344,{"date":198,"close":199},"2021-08-06",27.260000228881836,{"date":201,"close":202},"2021-08-13",27.149999618530273,{"date":204,"close":205},"2021-08-20",27.079999923706055,{"date":207,"close":208},"2021-08-27",28.290000915527344,{"date":210,"close":211},"2021-09-03",28.190000534057617,{"date":213,"close":214},"2021-09-10",24.530000686645508,{"date":216,"close":217},"2021-09-17",23.729999542236328,{"date":219,"close":220},"2021-09-24",23.829999923706055,{"date":222,"close":223},"2021-10-01",24.540000915527344,{"date":225,"close":226},"2021-10-08",22.43000030517578,{"date":228,"close":229},"2021-10-15",22.920000076293945,{"date":231,"close":232},"2021-10-22",24.06999969482422,{"date":234,"close":235},"2021-10-29",25.68000030517578,{"date":237,"close":238},"2021-11-05",27.6299991607666,{"date":240,"close":241},"2021-11-12",26.709999084472656,{"date":243,"close":244},"2021-11-19",26.979999542236328,{"date":246,"close":247},"2021-11-26",25.780000686645508,{"date":249,"close":250},"2021-12-03",25.510000228881836,{"date":252,"close":247},"2021-12-10",{"date":254,"close":255},"2021-12-17",23.950000762939453,{"date":257,"close":258},"2021-12-23",24.860000610351562,{"date":260,"close":261},"2021-12-31",24.969999313354492,{"date":263,"close":264},"2022-01-07",22.549999237060547,{"date":266,"close":267},"2022-01-14",23.290000915527344,{"date":269,"close":270},"2022-01-21",21.34000015258789,{"date":272,"close":273},"2022-01-28",20.049999237060547,{"date":275,"close":276},"2022-02-04",21.329999923706055,{"date":278,"close":279},"2022-02-11",21.139999389648438,{"date":281,"close":282},"2022-02-18",20.469999313354492,{"date":284,"close":285},"2022-02-25",13.199999809265137,{"date":287,"close":288},"2022-03-04",10.569999694824219,{"date":290,"close":291},"2022-03-11",11.84000015258789,{"date":293,"close":294},"2022-03-18",13.399999618530273,{"date":296,"close":297},"2022-03-25",12.850000381469727,{"date":299,"close":300},"2022-04-01",14.579999923706055,{"date":302,"close":303},"2022-04-08",13.539999961853027,{"date":305,"close":306},"2022-04-14",12.380000114440918,{"date":308,"close":309},"2022-04-22",11.630000114440918,{"date":311,"close":312},"2022-04-29",12.529999732971191,{"date":314,"close":315},"2022-05-06",12.210000038146973,{"date":317,"close":318},"2022-05-13",11.300000190734863,{"date":320,"close":321},"2022-05-20",10.84000015258789,{"date":323,"close":324},"2022-05-27",11.4399995803833,{"date":326,"close":327},"2022-06-03",10.869999885559082,{"date":329,"close":330},"2022-06-10",10.09000015258789,{"date":332,"close":333},"2022-06-17",9.180000305175781,{"date":335,"close":336},"2022-06-24",10.229999542236328,{"date":338,"close":339},"2022-07-01",8.289999961853027,{"date":341,"close":342},"2022-07-08",9.029999732971191,{"date":344,"close":345},"2022-07-15",8.9399995803833,{"date":347,"close":348},"2022-07-22",10.609999656677246,{"date":350,"close":351},"2022-07-29",11.420000076293945,{"date":353,"close":354},"2022-08-05",12.829999923706055,{"date":356,"close":357},"2022-08-12",13.520000457763672,{"date":359,"close":360},"2022-08-19",12.329999923706055,{"date":362,"close":363},"2022-08-26",11.829999923706055,{"date":365,"close":366},"2022-09-02",11.210000038146973,{"date":368,"close":369},"2022-09-09",13.369999885559082,{"date":371,"close":360},"2022-09-16",{"date":373,"close":374},"2022-09-23",9.949999809265137,{"date":376,"close":377},"2022-09-30",9.720000267028809,{"date":379,"close":380},"2022-10-07",10.949999809265137,{"date":382,"close":383},"2022-10-14",10.220000267028809,{"date":385,"close":386},"2022-10-21",13.210000038146973,{"date":388,"close":389},"2022-10-28",14.960000038146973,{"date":391,"close":392},"2022-11-04",14.180000305175781,{"date":394,"close":395},"2022-11-11",15.359999656677246,{"date":397,"close":398},"2022-11-18",13.84000015258789,{"date":400,"close":401},"2022-11-25",13.739999771118164,{"date":403,"close":404},"2022-12-02",14.760000228881836,{"date":406,"close":407},"2022-12-09",13.640000343322754,{"date":409,"close":410},"2022-12-16",13.140000343322754,{"date":412,"close":413},"2022-12-23",12.819999694824219,{"date":415,"close":416},"2022-12-30",13.65999984741211,{"date":418,"close":419},"2023-01-06",14.119999885559082,{"date":421,"close":422},"2023-01-13",14.970000267028809,{"date":424,"close":425},"2023-01-20",14.520000457763672,{"date":427,"close":428},"2023-01-27",14.380000114440918,{"date":430,"close":431},"2023-02-03",14.59000015258789,{"date":433,"close":434},"2023-02-10",14.460000038146973,{"date":436,"close":437},"2023-02-17",16.059999465942383,{"date":439,"close":440},"2023-02-24",15.8100004196167,{"date":442,"close":443},"2023-03-03",16.360000610351562,{"date":445,"close":446},"2023-03-10",14.239999771118164,{"date":448,"close":449},"2023-03-17",13.119999885559082,{"date":451,"close":452},"2023-03-24",13.09000015258789,{"date":454,"close":455},"2023-03-31",14.3100004196167,{"date":457,"close":306},"2023-04-06",{"date":459,"close":460},"2023-04-14",12.430000305175781,{"date":462,"close":463},"2023-04-21",12.180000305175781,{"date":465,"close":466},"2023-04-28",14.920000076293945,{"date":468,"close":469},"2023-05-05",14.979999542236328,{"date":471,"close":472},"2023-05-12",15.100000381469727,{"date":474,"close":475},"2023-05-19",15.5600004196167,{"date":477,"close":478},"2023-05-26",19.739999771118164,{"date":480,"close":481},"2023-06-02",19.799999237060547,{"date":483,"close":484},"2023-06-09",21.190000534057617,{"date":486,"close":487},"2023-06-16",22.540000915527344,{"date":489,"close":490},"2023-06-23",23.639999389648438,{"date":492,"close":493},"2023-06-30",24.770000457763672,{"date":495,"close":496},"2023-07-07",24.649999618530273,{"date":498,"close":499},"2023-07-14",26.350000381469727,{"date":501,"close":235},"2023-07-21",{"date":503,"close":504},"2023-07-28",25.950000762939453,{"date":506,"close":507},"2023-08-04",35.709999084472656,{"date":509,"close":510},"2023-08-11",33.5099983215332,{"date":512,"close":513},"2023-08-18",33.970001220703125,{"date":515,"close":516},"2023-08-25",37.5,{"date":518,"close":519},"2023-09-01",39.869998931884766,{"date":521,"close":522},"2023-09-08",39.20000076293945,{"date":524,"close":525},"2023-09-15",38.16999816894531,{"date":527,"close":528},"2023-09-22",36.45000076293945,{"date":530,"close":531},"2023-09-29",37.20000076293945,{"date":533,"close":534},"2023-10-06",39.77000045776367,{"date":536,"close":537},"2023-10-13",39.099998474121094,{"date":539,"close":540},"2023-10-20",36.7400016784668,{"date":542,"close":543},"2023-10-27",36.41999816894531,{"date":545,"close":546},"2023-11-03",40.439998626708984,{"date":548,"close":549},"2023-11-10",41.83000183105469,{"date":551,"close":552},"2023-11-17",43.290000915527344,{"date":554,"close":555},"2023-11-24",42.68000030517578,{"date":557,"close":558},"2023-12-01",45.13999938964844,{"date":560,"close":561},"2023-12-08",47.13999938964844,{"date":563,"close":564},"2023-12-15",47.72999954223633,{"date":566,"close":567},"2023-12-22",48.779998779296875,{"date":569,"close":570},"2023-12-29",48.029998779296875,{"date":572,"close":573},"2024-01-05",46.310001373291016,{"date":575,"close":576},"2024-01-12",49.52000045776367,{"date":578,"close":579},"2024-01-19",53.66999816894531,{"date":581,"close":582},"2024-01-26",53.459999084472656,{"date":584,"close":585},"2024-02-02",61.470001220703125,{"date":587,"close":588},"2024-02-09",63.52000045776367,{"date":590,"close":591},"2024-02-16",62.970001220703125,{"date":593,"close":594},"2024-02-23",62.70000076293945,{"date":596,"close":597},"2024-03-01",70.56999969482422,{"date":599,"close":600},"2024-03-08",69.37000274658203,{"date":602,"close":603},"2024-03-15",74.16000366210938,{"date":605,"close":606},"2024-03-22",82.5,{"date":608,"close":609},"2024-03-28",81.66999816894531,{"date":611,"close":612},"2024-04-05",85.33999633789062,{"date":614,"close":615},"2024-04-12",83.88999938964844,{"date":617,"close":618},"2024-04-19",75.01000213623047,{"date":620,"close":621},"2024-04-26",93.48999786376953,{"date":623,"close":624},"2024-05-03",93.01000213623047,{"date":626,"close":627},"2024-05-10",95.4000015258789,{"date":629,"close":630},"2024-05-17",96.80999755859375,{"date":632,"close":633},"2024-05-24",106.16999816894531,{"date":635,"close":636},"2024-05-31",98.06999969482422,{"date":638,"close":639},"2024-06-07",87.68000030517578,{"date":641,"close":642},"2024-06-14",91.4800033569336,{"date":644,"close":645},"2024-06-21",90.62000274658203,{"date":647,"close":648},"2024-06-28",86.56999969482422,{"date":650,"close":651},"2024-07-05",91.77999877929688,{"date":653,"close":654},"2024-07-12",89.66999816894531,{"date":656,"close":657},"2024-07-19",85.30999755859375,{"date":659,"close":660},"2024-07-26",77.12000274658203,{"date":662,"close":663},"2024-08-02",69.45999908447266,{"date":665,"close":666},"2024-08-09",71.45999908447266,{"date":668,"close":669},"2024-08-16",79.41999816894531,{"date":671,"close":672},"2024-08-23",78.55000305175781,{"date":674,"close":675},"2024-08-30",83.02999877929688,{"date":677,"close":678},"2024-09-06",71.7699966430664,{"date":680,"close":681},"2024-09-13",85.76000213623047,{"date":683,"close":684},"2024-09-20",94.54000091552734,{"date":686,"close":687},"2024-09-27",98.41000366210938,{"date":689,"close":690},"2024-10-04",105.19999694824219,{"date":692,"close":693},"2024-10-11",111.83999633789062,{"date":695,"close":696},"2024-10-18",112.25,{"date":698,"close":699},"2024-10-25",112.16999816894531,{"date":701,"close":702},"2024-11-01",106.9000015258789,{"date":704,"close":705},"2024-11-08",125.75,{"date":707,"close":708},"2024-11-15",120.87000274658203,{"date":710,"close":711},"2024-11-22",140.14999389648438,{"date":713,"close":714},"2024-11-29",127.5999984741211,{"date":716,"close":717},"2024-12-06",133.85000610351562,{"date":719,"close":720},"2024-12-13",125.77999877929688,{"date":722,"close":723},"2024-12-20",120.04000091552734,{"date":725,"close":726},"2024-12-27",115.11000061035156,{"date":728,"close":729},"2025-01-03",125.66999816894531,{"date":731,"close":732},"2025-01-10",128.92999267578125,{"date":734,"close":735},"2025-01-17",135.8800048828125,{"date":737,"close":738},"2025-01-24",146.32000732421875,{"date":740,"close":741},"2025-01-31",117.0199966430664,{"date":743,"close":744},"2025-02-07",121.37999725341797,{"date":746,"close":747},"2025-02-14",108.05000305175781,{"date":749,"close":750},"2025-02-21",95.98999786376953,{"date":752,"close":753},"2025-02-28",95.16999816894531,{"date":755,"close":756},"2025-03-07",85.04000091552734,{"date":758,"close":759},"2025-03-14",87.44999694824219,{"date":761,"close":762},"2025-03-21",88.62999725341797,{"date":764,"close":765},"2025-03-28",74.25,{"date":767,"close":768},"2025-04-04",59.40999984741211,{"date":770,"close":771},"2025-04-11",69.61000061035156,{"date":773,"close":774},"2025-04-17",73.20999908447266,{"date":776,"close":777},"2025-04-25",86.94999694824219,{"date":779,"close":780},"2025-05-02",95,{"date":782,"close":783},"2025-05-09",94.05999755859375,{"date":785,"close":786},"2025-05-16",106.04000091552734,{"date":788,"close":789},"2025-05-23",104.13999938964844,{"date":791,"close":792},"2025-05-30",107.93000030517578,{"date":794,"close":795},"2025-06-06",115.36000061035156,{"date":797,"close":798},"2025-06-13",110.97000122070312,{"date":800,"close":801},"2025-06-20",118.54000091552734,{"date":803,"close":804},"2025-06-27",127.16000366210938,{"date":806,"close":807},"2025-07-03",127.83999633789062,{"date":809,"close":810},"2025-07-11",123.30000305175781,{"date":812,"close":813},"2025-07-18",129.05999755859375,{"date":815,"close":816},"2025-07-22",125.29000091552734,{"date":818,"close":819},"2025-07-23",130.19000244140625,{"date":821,"close":822},"2025-07-24",130.8699951171875,{"date":824,"close":825},"2025-07-25",137.47000122070312,{"date":827,"close":828},"2025-07-28",142.5500030517578,{"date":830,"close":831},"2025-07-29",142.6999969482422,{"date":833,"close":834},"2025-07-30",144.1699981689453,{"date":836,"close":837},"2025-07-31",145.60000610351562,{"date":839,"close":840},"2025-08-01",141.58999633789062,{"date":842,"close":843},"2025-08-04",140.1999969482422,{"date":845,"close":846},"2025-08-05",138.75999450683594,{"date":848,"close":849},"2025-08-06",139.75,{"date":851,"close":852},"2025-08-07",139.38999938964844,{"date":854,"close":855},"2025-08-08",139.92999267578125,{"date":857,"close":858},"2025-08-11",139.8300018310547,{"date":860,"close":861},"2025-08-12",143.72000122070312,{"date":863,"close":864},"2025-08-13",137.39999389648438,{"date":866,"close":867},"2025-08-14",132.52000427246094,{"date":869,"close":870},"2025-08-15",133.07000732421875,{"date":872,"close":873},"2025-08-18",135.69000244140625,{"date":875,"close":876},"2025-08-19",129.0500030517578,{"date":878,"close":879},"2025-08-20",127.54000091552734,{"date":881,"close":882},"2025-08-21",126.58000183105469,{"date":884,"close":885},"2025-08-22",125.97000122070312,{"date":887,"close":888},"2025-08-25",125.0199966430664,{"date":890,"close":891},"2025-08-26",127.93000030517578,{"date":893,"close":894},"2025-08-27",129.30999755859375,{"date":896,"close":897},"2025-08-28",134.22999572753906,{"date":899,"close":900},"2025-08-29",127.55000305175781,{"date":902,"close":903},"2025-09-02",124.01000213623047,{"date":905,"close":906},"2025-09-03",125.58999633789062,{"date":908,"close":909},"2025-09-04",125.69999694824219,{"date":911,"close":912},"2025-09-05",124,{"date":914,"close":915},"2025-09-08",121.81999969482422,{"date":917,"close":918},"2025-09-09",125.58000183105469,{"date":920,"close":921},"2025-09-10",136.74000549316406,{"date":923,"close":924},"2025-09-11",135.7100067138672,{"date":926,"close":927},"2025-09-12",134.83999633789062,{"date":929,"close":930},"2025-09-15",138.25999450683594,{"date":932,"close":933},"2025-09-16",136.64999389648438,{"date":935,"close":936},"2025-09-17",136.8300018310547,{"date":938,"close":939},"2025-09-18",141.9600067138672,{"date":941,"close":942},"2025-09-19",143.60000610351562,{"date":944,"close":945},"2025-09-22",151.9600067138672,{"date":947,"close":948},"2025-09-23",142.61000061035156,{"date":950,"close":951},"2025-09-24",141.6199951171875,{"date":953,"close":954},"2025-09-25",139.77000427246094,{"date":956,"close":957},"2025-09-26",138.6199951171875,{"date":959,"close":960},"2025-09-29",143.30999755859375,{"date":962,"close":963},"2025-09-30",150.86000061035156,{"date":965,"close":966},"2025-10-01",161.58999633789062,{"date":968,"close":969},"2025-10-02",161.63999938964844,{"date":971,"close":972},"2025-10-03",160.1999969482422,{"date":974,"close":975},"2025-10-06",162.8000030517578,{"date":977,"close":978},"2025-10-07",158.8699951171875,{"date":980,"close":981},"2025-10-08",167.3800048828125,{"date":983,"close":984},"2025-10-09",168.8800048828125,{"date":986,"close":987},"2025-10-10",169.00999450683594,{"date":989,"close":990},"2025-10-13",179,{"date":992,"close":993},"2025-10-14",175.14999389648438,{"date":995,"close":996},"2025-10-15",180.50999450683594,{"date":998,"close":999},"2025-10-16",177.82000732421875,{"date":1001,"close":1002},"2025-10-17",174,{"date":1004,"close":1005},"2025-10-20",175.72999572753906,{"date":1007,"close":1008},"2025-10-21",174.8000030517578,{"date":1010,"close":1011},"2025-10-22",171.58999633789062,{"date":1013,"close":1014},"2025-10-23",183.1999969482422,{"date":1016,"close":1017},"2025-10-24",186.05999755859375,{"date":1019,"close":1020},"2025-10-27",192.89999389648438,{"date":1022,"close":1023},"2025-10-28",190.57000732421875,{"date":1025,"close":1026},"2025-10-29",199.27000427246094,{"date":1028,"close":1029},"2025-10-30",193.75999450683594,{"date":1031,"close":1032},"2025-10-31",192.86000061035156,{"date":1034,"close":1035},"2025-11-03",191.39999389648438,{"date":1037,"close":1038},"2025-11-04",180.82000732421875,{"date":1040,"close":1041},"2025-11-05",190.7100067138672,{"date":1043,"close":1044},"2025-11-06",183.02000427246094,{"date":1046,"close":1047},"2025-11-07",179.8000030517578,{"date":1049,"close":1050},"2025-11-10",187.83999633789062,{"date":1052,"close":1053},"2025-11-11",179.0500030517578,{"date":1055,"close":1056},"2025-11-12",173.3699951171875,{"date":1058,"close":1059},"2025-11-13",163.63999938964844,{"date":1061,"close":1062},"2025-11-14",170.97000122070312,{"date":1064,"close":1065},"2025-11-17",166.64999389648438,{"date":1067,"close":1068},"2025-11-18",164.86000061035156,{"date":1070,"close":1071},"2025-11-19",170.64999389648438,{"date":1073,"close":1074},"2025-11-20",159.61000061035156,{"date":1076,"close":1077},"2025-11-21",159.8300018310547,{"date":1079,"close":1080},"2025-11-24",168.91000366210938,{"date":1082,"close":1083},"2025-11-25",169.57000732421875,{"date":1085,"close":1086},"2025-11-26",172.02000427246094,{"date":1088,"close":1089},"2025-11-28",179.72999572753906,{"date":1091,"close":1092},"2025-12-01",179.22000122070312,{"date":1094,"close":1095},"2025-12-02",180.91000366210938,{"date":1097,"close":1098},"2025-12-03",178.8800048828125,{"date":1100,"close":1101},"2025-12-04",182.5399932861328,{"date":1103,"close":1104},"2025-12-05",189.02000427246094,{"date":1106,"close":1107},"2025-12-08",185.61000061035156,{"date":1109,"close":1110},"2025-12-09",178.3800048828125,{"date":1112,"close":1113},"2025-12-10",181.82000732421875,{"date":1115,"close":1116},"2025-12-11",178.66000366210938,{"date":1118,"close":1119},"2025-12-12",161.27000427246094,{"date":1121,"close":1122},"2025-12-15",161.74000549316406,{"date":1124,"close":1125},"2025-12-16",160.66000366210938,{"date":1127,"close":1128},"2025-12-17",149.8300018310547,{"date":1130,"close":1131},"2025-12-18",154.38999938964844,{"date":1133,"close":1134},"2025-12-19",159.82000732421875,{"date":1136,"close":1137},"2025-12-22",166.25,{"date":1139,"close":1140},"2025-12-23",166.25999450683594,{"date":1142,"close":1143},"2025-12-24",166.8699951171875,{"date":1145,"close":1146},"2025-12-26",167.5800018310547,{"date":1148,"close":1149},"2025-12-29",165.6199951171875,{"date":1151,"close":1152},"2025-12-30",164.33999633789062,{"date":1154,"close":1155},"2025-12-31",162.00999450683594,{"date":1157,"close":1158},"2026-01-02",175.61000061035156,{"date":1160,"close":1161},"2026-01-05",173.9499969482422,{"date":1163,"close":1164},"2026-01-06",174.9499969482422,{"date":1166,"close":1167},"2026-01-07",171.5399932861328,{"date":1169,"close":1170},"2026-01-08",160.77999877929688,{"date":1172,"close":1173},"2026-01-09",163.5800018310547,{"date":1175,"close":1176},"2026-01-12",170.02999877929688,{"date":1178,"close":1179},"2026-01-13",172.72000122070312,{"date":1181,"close":1182},"2026-01-14",170.86000061035156,{"date":1184,"close":1185},"2026-01-15",172.5399932861328,{"date":1187,"close":1188},"2026-01-16",176.92999267578125,{"date":1190,"close":1191},"2026-01-20",175.17999267578125,{"date":1193,"close":1194},"2026-01-21",181.47000122070312,{"date":1196,"close":1197},"2026-01-22",181.1199951171875,{"date":1199,"close":1200},"2026-01-23",182.49000549316406,{"date":1202,"close":1203},"2026-01-26",181.22999572753906,{"date":1205,"close":1206},"2026-01-27",189.2100067138672,{"date":1208,"close":1029},"2026-01-28",{"date":1210,"close":1211},"2026-01-29",195.10000610351562,{"date":1213,"close":1214},"2026-01-30",186.17999267578125,{"date":1216,"close":1217},"2026-02-02",190.00999450683594,{"date":1219,"close":1220},"2026-02-03",190.14999389648438,{"date":1222,"close":1223},"2026-02-04",182.55999755859375,{"date":1225,"close":1226},"2026-02-05",177.75,{"date":1228,"close":1229},"2026-02-06",195.5800018310547,{"date":1231,"close":1232},"2026-02-09",202,{"date":1234,"close":1235},"2026-02-10",199.6199951171875,{"date":1237,"close":1238},"2026-02-11",248.50999450683594,{"date":1240,"close":1241},"2026-02-12",236.50999450683594,{"date":1243,"close":1244},"2026-02-13",234.52999877929688,{"date":1246,"close":1247},"2026-02-17",243.52999877929688,{"date":1249,"close":1250},"2026-02-18",243.2100067138672,{"date":1252,"close":1253},"2026-02-19",243.05999755859375,{"date":1255,"close":1256},"2026-02-20",243.75,{"date":1258,"close":1259},"2026-02-23",245.4199981689453,{"date":1261,"close":1262},"2026-02-24",253.14999389648438,{"date":1264,"close":1265},"2026-02-25",262.19000244140625,{"date":1267,"close":1268},"2026-02-26",259.2300109863281,{"date":1270,"close":1271},"2026-02-27",254.88999938964844,{"date":1273,"close":1274},"2026-03-02",257.75,{"date":1276,"close":1277},"2026-03-03",244.44000244140625,{"date":1279,"close":1280},"2026-03-04",251.27999877929688,{"date":1282,"close":1283},"2026-03-05",249.75,{"date":1285,"close":1286},"2026-03-06",241.77999877929688,{"date":1288,"close":1289},"2026-03-09",264.3500061035156,{"date":1291,"close":1292},"2026-03-10",270.05999755859375,{"date":1294,"close":1295},"2026-03-11",268.260009765625,{"date":1297,"close":1298},"2026-03-12",265.3800048828125,{"date":1300,"close":1301},"2026-03-13",258.8800048828125,{"date":1303,"close":1304},"2026-03-16",264.739990234375,{"date":1306,"close":1307},"2026-03-17",268.4100036621094,{"date":1309,"close":1310},"2026-03-18",264.7099914550781,{"date":1312,"close":1313},"2026-03-19",269.1700134277344,{"date":1315,"close":1316},"2026-03-20",255.8800048828125,{"date":1318,"close":1319},"2026-03-23",256,{"date":1321,"close":1322},"2026-03-24",270.8900146484375,{"date":1324,"close":1325},"2026-03-25",276.1600036621094,{"date":1327,"close":1328},"2026-03-26",252.39999389648438,{"date":1330,"close":1331},"2026-03-27",251.07000732421875,{"date":1333,"close":1334},"2026-03-30",234.22000122070312,{"date":1336,"close":1337},"2026-03-31",250.5800018310547,{"date":1339,"close":1340},"2026-04-01",259.3699951171875,{"date":1342,"close":1343},"2026-04-02",261.2900085449219,{"date":1345,"close":1346},"2026-04-06",258.7300109863281,{"date":1348,"close":1349},"2026-04-07",262.29998779296875,{"date":1351,"close":1352},"2026-04-08",281.0299987792969,{"date":1354,"close":1355},"2026-04-09",287.6400146484375,{"date":1357,"close":1358},"2026-04-10",295.1099853515625,{"date":1360,"close":1361},"2026-04-13",299.9599914550781,{"date":1363,"close":1364},"2026-04-14",310.510009765625,{"date":1366,"close":1367},"2026-04-15",301.1600036621094,{"date":1369,"close":1370},"2026-04-16",294.1300048828125,{"date":1372,"close":1373},"2026-04-17",307.3399963378906,{"date":164,"close":1375},314.4100036621094,{"date":1377,"close":1378},"2026-04-21",312.44000244140625,{"date":1380,"close":1381},"2026-04-22",305.1400146484375,{"date":1383,"close":1384},"2026-04-23",321.75,{"date":1386,"close":1387},"2026-04-24",323.4599914550781,{"date":1389,"close":1390},"2026-04-27",322.42999267578125,{"date":1392,"close":1393},"2026-04-28",305.0299987792969,{"date":1395,"close":1396},"2026-04-29",306.17999267578125,{"date":1398,"close":1399},"2026-04-30",328.489990234375,{"date":1401,"close":1402},"2026-05-01",328.30999755859375,{"date":120,"close":1404},330.9700012207031,{"date":1406,"close":1407},"2026-05-05",341.0199890136719,{"date":1409,"close":1410},"2026-05-06",358.9200134277344,{"date":1412,"close":1413},"2026-05-07",340.010009765625,{"date":1415,"close":1416},"2026-05-08",339.9700012207031,{"date":1418,"close":1419},"2026-05-11",367.9200134277344,{"date":1421,"close":1422},"2026-05-12",367.1300048828125,{"date":1424,"close":1425},"2026-05-13",369.989990234375,{"date":1427,"close":1428},"2026-05-14",376.2300109863281,{"date":1430,"close":1431},"2026-05-15",370.94000244140625,{"date":1433,"close":1434},"2026-05-18",339.7300109863281,{"date":1436,"close":1437},"2026-05-19",322.6300048828125,{"date":1439,"close":1440},"2026-05-20",315.6700134277344,{"date":1442,"close":1443},"2026-05-21",323.3999938964844,{"date":1445,"close":1446},"2026-05-22",327.4599914550781,{"date":1448,"close":1449},"2026-05-26",323.9100036621094,{"date":1451,"close":1452},"2026-05-27",319.7799987792969,{"date":1454,"close":1455},"2026-05-28",314.17999267578125,{"date":1457,"close":1458},"2026-05-29",315.7099914550781,{"date":1460,"close":1461},"2026-06-01",323.3900146484375,{"date":1463,"close":1464},"2026-06-02",334.489990234375,{"date":1466,"close":1467},"2026-06-03",331.44000244140625,{"date":1469,"close":1470},"2026-06-04",320.5899963378906,{"date":1472,"close":1473},"2026-06-05",300.510009765625,{"date":1475,"close":1476},"2026-06-08",300.57000732421875,{"date":1478,"close":1479},"2026-06-09",289.5199890136719,{"date":1481,"close":1482},"2026-06-10",280.9800109863281,{"date":1484,"close":1485},"2026-06-11",297.8800048828125,{"date":1487,"close":1488},"2026-06-12",302.8699951171875,{"date":1490,"close":1491},"2026-06-15",311.92999267578125,{"date":1493,"close":1494},"2026-06-16",299.6000061035156,{"date":1496,"close":1497},"2026-06-17",317.5799865722656,{"date":1499,"close":1500},"2026-06-18",333.04998779296875,{"date":1502,"close":1503},"2026-06-22",357.9599914550781,{"date":1505,"close":1506},"2026-06-23",318.32000732421875,{"date":1508,"close":1509},"2026-06-24",316.42999267578125,{"date":45,"close":1511},325.57000732421875,{"date":1513,"close":1514},"2026-06-26",303.95001220703125,{"date":1516,"close":1517},"2026-06-29",306.9700012207031,{"date":1519,"close":1520},"2026-06-30",334.82000732421875,{"date":1522,"close":1523},"2026-07-01",311.4200134277344,{"date":1525,"close":1526},"2026-07-02",300.5299987792969,{"date":1528,"close":1529},"2026-07-06",318.4700012207031,{"date":1531,"close":1532},"2026-07-07",305.5799865722656,{"date":1534,"close":1535},"2026-07-08",317.80999755859375,{"date":1537,"close":1538},"2026-07-09",323.9200134277344,{"date":1540,"close":1541},"2026-07-10",318.8599853515625,{"date":1543,"close":1544},"2026-07-13",305.8699951171875,{"date":1546,"close":1547},"2026-07-14",303.5799865722656,{"date":1549,"close":1550},"2026-07-15",304.57000732421875,{"date":1552,"close":1553},"2026-07-16",294.1099853515625,{"date":1555,"close":1556},"2026-07-17",289.55999755859375,{"date":1558,"close":1559},"2026-07-20",291.6700134277344,{"date":1561,"close":1562},"2026-07-21",304.5,{"date":1564,"close":1367},"2026-07-22",{"date":162,"close":1566},304.0400085449219,{"count":166,"fetchedAt":1568,"source":157},"2026-07-27T08:08:51.990Z",1785139731942]