[{"data":1,"prerenderedAt":1733},["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-BL":25,"$fRrCa3ViVXlqcBPYrGO8HvIitS-gNgh1wMQhL2Y2knSw":26,"ticker-mcap-BL":317,"ticker-profile-BL":327,"ticker-earnings-BL":341,"ticker-congress-BL":345,"i-lucide:info":1731},{"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":313},{"identity":28,"transactions":33,"sectorSlug":293,"relatedTickers":294},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1666134","BLACKLINE, INC.","Technology","BL",[34,51,65,78,90,95,100,105,113,118,123,131,136,141,149,154,159,167,172,177,185,190,198,203,211,220,229,239,246,251,256,260,264,269,274,279,284,289],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-08T00:00:00.000Z","0001666134-26-000083-0","4","Yamamoto Mika","","D",28.4752,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771433\u002F000166613426000083\u002F0001666134-26-000083-index.htm",3000,16692,85425.6,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-02T00:00:00.000Z","0001666134-26-000081-0","Stalick Michelle D","Chief Accounting Officer",30.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603300\u002F000166613426000081\u002F0001666134-26-000081-index.htm",780,36363,24125.4,"2026-06-01",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},13,"2026-05-20T00:00:00.000Z",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"2026-05-22T00:00:00.000Z","0001666134-26-000080-0","HUGHES GREGORY",30.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281002\u002F000166613426000080\u002F0001666134-26-000080-index.htm",1637,7755,49519.25,"2026-05-21","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-21T00:00:00.000Z","0001666134-26-000077-0",30.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603300\u002F000166613426000077\u002F0001666134-26-000077-index.htm",143,37871,4410.12,"F","2026-05-20","Tax withholding","non-discretionary",{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000077-1",161,37710,4965.24,{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000077-2",266,37444,8203.44,{"cik":29,"filedAt":79,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000077-3",301,37143,9282.84,{"cik":29,"filedAt":79,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000076-0","Villanova Patrick","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688119\u002F000166613426000076\u002F0001666134-26-000076-index.htm",259,134322,7987.56,{"cik":29,"filedAt":79,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000076-1",300,134022,9252,{"cik":29,"filedAt":79,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000076-2",1200,132822,37008,{"cik":29,"filedAt":79,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000078-0","Ryan Owen","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748906\u002F000166613426000078\u002F0001666134-26-000078-index.htm",2234,402076,68896.56,{"cik":29,"filedAt":79,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000078-1",2027,400049,62512.68,{"cik":29,"filedAt":79,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000078-2",2438,397611,75187.92,{"cik":29,"filedAt":79,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000072-0","Morgan-Prager Karole","Chief Legal and Administrative","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183627\u002F000166613426000072\u002F0001666134-26-000072-index.htm",778,164881,23993.52,{"cik":29,"filedAt":79,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000072-1",884,163997,27262.56,{"cik":29,"filedAt":79,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000072-2",1063,162934,32782.92,{"cik":29,"filedAt":79,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000073-0","Tucker Therese","Founder","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688365\u002F000166613426000073\u002F0001666134-26-000073-index.htm",2222,359438,68526.48,{"cik":29,"filedAt":79,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000073-1",2016,357422,62173.44,{"cik":29,"filedAt":79,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000073-2",2425,354997,74787,{"cik":29,"filedAt":79,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000079-0","Duan Jimmy C","Chief Customer Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1447252\u002F000166613426000079\u002F0001666134-26-000079-index.htm",1190,122599,36699.6,{"cik":29,"filedAt":79,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":181,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000079-1",751,121848,23160.84,{"cik":29,"filedAt":79,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000074-0","Ung Jeremy","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019511\u002F000166613426000074\u002F0001666134-26-000074-index.htm",1388,137944,42805.92,{"cik":29,"filedAt":79,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":194,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000074-1",875,137069,26985,{"cik":29,"filedAt":79,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":206,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001666134-26-000075-0","Van Houten Stuart","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056156\u002F000166613426000075\u002F0001666134-26-000075-index.htm",1720,108686,53044.8,{"cik":29,"filedAt":64,"filingId":212,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":213,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":46,"transactionDate":218,"intentLabel":48,"signalQuality":49,"insiderHistory":219},"0001666134-26-000063-0",30.255,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603300\u002F000166613426000063\u002F0001666134-26-000063-index.htm",459,38014,13887.045,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":221,"filingId":222,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":4,"transactionCode":226,"transactionDate":227,"intentLabel":228,"signalQuality":89},"2026-05-15T00:00:00.000Z","0001666134-26-000061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748906\u002F000166613426000061\u002F0001666134-26-000061-index.htm",250,404310,"G","2026-05-14","Gift",{"cik":29,"filedAt":230,"filingId":231,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":233,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":86,"transactionDate":238,"intentLabel":88,"signalQuality":89},"2026-05-08T00:00:00.000Z","0001666134-26-000049-0","Drummond Camille",29.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015091\u002F000166613426000049\u002F0001666134-26-000049-index.htm",178,7137,5259.900000000001,"2026-05-06",{"cik":29,"filedAt":230,"filingId":240,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":234,"shares":241,"sharesOwnedAfter":242,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000049-1",6416,13553,"A","2026-05-07","Stock award",{"cik":29,"filedAt":230,"filingId":247,"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":248,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":249,"shares":241,"sharesOwnedAfter":250,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000056-0","Rios Brunilda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803866\u002F000166613426000056\u002F0001666134-26-000056-index.htm",18115,{"cik":29,"filedAt":230,"filingId":252,"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":253,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":254,"shares":241,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000054-0","Duncan Storm","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124287\u002F000166613426000054\u002F0001666134-26-000054-index.htm",7338,{"cik":29,"filedAt":230,"filingId":257,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":258,"shares":241,"sharesOwnedAfter":259,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000055-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771433\u002F000166613426000055\u002F0001666134-26-000055-index.htm",19692,{"cik":29,"filedAt":230,"filingId":261,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":241,"sharesOwnedAfter":263,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000051-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281002\u002F000166613426000051\u002F0001666134-26-000051-index.htm",9392,{"cik":29,"filedAt":230,"filingId":265,"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":266,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":267,"shares":241,"sharesOwnedAfter":268,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000052-0","Davidson Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626707\u002F000166613426000052\u002F0001666134-26-000052-index.htm",10860,{"cik":29,"filedAt":230,"filingId":270,"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":271,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":272,"shares":241,"sharesOwnedAfter":273,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000050-0","Balaji Saranga","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072498\u002F000166613426000050\u002F0001666134-26-000050-index.htm",9807,{"cik":29,"filedAt":230,"filingId":275,"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":276,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":277,"shares":241,"sharesOwnedAfter":278,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000053-0","HENSHALL DAVID J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1176008\u002F000166613426000053\u002F0001666134-26-000053-index.htm",22794,{"cik":29,"filedAt":230,"filingId":280,"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":281,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":282,"shares":241,"sharesOwnedAfter":283,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000057-0","Whye Barbara","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854839\u002F000166613426000057\u002F0001666134-26-000057-index.htm",16969,{"cik":29,"filedAt":230,"filingId":285,"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":286,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":287,"shares":241,"sharesOwnedAfter":288,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000059-0","Velastegui Sophia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806276\u002F000166613426000059\u002F0001666134-26-000059-index.htm",25946,{"cik":29,"filedAt":230,"filingId":290,"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":291,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":292,"shares":241,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":243,"transactionDate":244,"intentLabel":245,"signalQuality":89},"0001666134-26-000058-0","Prichard Megan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124309\u002F000166613426000058\u002F0001666134-26-000058-index.htm","technology",[295,298,301,304,307,310],{"ticker":296,"issuerName":297},"CRWV","CoreWeave, Inc.",{"ticker":299,"issuerName":300},"DELL","Dell Technologies Inc.",{"ticker":302,"issuerName":303},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":305,"issuerName":306},"VICR","VICOR CORP",{"ticker":308,"issuerName":309},"NET","Cloudflare, Inc.",{"ticker":311,"issuerName":312},"RDDT","Reddit, Inc.",{"count":314,"fetchedAt":315,"source":316},38,"2026-07-25T00:12:16.325Z","sqlite",{"data":318,"meta":324},{"value":319,"quality":320,"closeDate":321,"ageDays":322,"sharesAsOf":323},1634879806.0202007,"fresh","2026-07-22",3,"2026-04-30",{"count":325,"fetchedAt":326,"source":316},1,"2026-07-25T00:12:16.326Z",{"data":328,"meta":340},{"ticker":32,"ceo":329,"industry":330,"fullTimeEmployees":331,"ipoDate":332,"country":333,"state":334,"city":335,"website":336,"exchangeShort":25,"marketCap":25,"beta":337,"range52w":338,"fetchedAt":339},"Owen Ryan","Software - Application",1850,"2016-10-28","US","CA","Woodland Hills","https:\u002F\u002Fwww.blackline.com",0.655,"24.7-59.57","2026-07-19T08:04:34.639Z",{"count":325,"fetchedAt":326,"source":316},{"data":342,"meta":344},{"ticker":32,"points":343},[],{"count":325,"fetchedAt":326,"source":316},{"data":346,"meta":1729},{"congressTrades":347,"insiderTrades":348,"priceHistory":387,"ticker":32},[],[349,350,351,352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382,383,384,385,386],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":127,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":145,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":163,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":181,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":194,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":206,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":64,"filingId":212,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":213,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":46,"transactionDate":218},{"cik":29,"filedAt":221,"filingId":222,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":4,"transactionCode":226,"transactionDate":227},{"cik":29,"filedAt":230,"filingId":231,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":233,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":86,"transactionDate":238},{"cik":29,"filedAt":230,"filingId":240,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":234,"shares":241,"sharesOwnedAfter":242,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":247,"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":248,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":249,"shares":241,"sharesOwnedAfter":250,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":252,"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":253,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":254,"shares":241,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":257,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":258,"shares":241,"sharesOwnedAfter":259,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":261,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":241,"sharesOwnedAfter":263,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":265,"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":266,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":267,"shares":241,"sharesOwnedAfter":268,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":270,"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":271,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":272,"shares":241,"sharesOwnedAfter":273,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":275,"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":276,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":277,"shares":241,"sharesOwnedAfter":278,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":280,"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":281,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":282,"shares":241,"sharesOwnedAfter":283,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":285,"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":286,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":287,"shares":241,"sharesOwnedAfter":288,"totalValue":4,"transactionCode":243,"transactionDate":244},{"cik":29,"filedAt":230,"filingId":290,"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":291,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":292,"shares":241,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":243,"transactionDate":244},[388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1251,1254,1257,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1316,1319,1322,1324,1327,1329,1331,1334,1337,1339,1341,1344,1347,1350,1353,1356,1358,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584,1586,1588,1590,1593,1596,1599,1601,1604,1606,1609,1611,1613,1616,1619,1621,1624,1627,1629,1632,1635,1638,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1714,1716,1719,1721,1724,1727],{"date":389,"close":390},"2021-07-30",114.38999938964844,{"date":392,"close":393},"2021-08-06",114.58999633789062,{"date":395,"close":396},"2021-08-13",112.08999633789062,{"date":398,"close":399},"2021-08-20",106.41000366210938,{"date":401,"close":402},"2021-08-27",110.05000305175781,{"date":404,"close":405},"2021-09-03",117.87999725341797,{"date":407,"close":408},"2021-09-10",120.58999633789062,{"date":410,"close":411},"2021-09-17",122.88999938964844,{"date":413,"close":414},"2021-09-24",124.66000366210938,{"date":416,"close":417},"2021-10-01",119.5199966430664,{"date":419,"close":420},"2021-10-08",117.63999938964844,{"date":422,"close":423},"2021-10-15",123.3499984741211,{"date":425,"close":426},"2021-10-22",125.44999694824219,{"date":428,"close":429},"2021-10-29",126.87000274658203,{"date":431,"close":432},"2021-11-05",129.3699951171875,{"date":434,"close":435},"2021-11-12",128.25999450683594,{"date":437,"close":438},"2021-11-19",119.51000213623047,{"date":440,"close":441},"2021-11-26",110.68000030517578,{"date":443,"close":444},"2021-12-03",103.43000030517578,{"date":446,"close":447},"2021-12-10",105.6500015258789,{"date":449,"close":450},"2021-12-17",103.88999938964844,{"date":452,"close":453},"2021-12-23",103.91999816894531,{"date":455,"close":456},"2021-12-31",103.54000091552734,{"date":458,"close":459},"2022-01-07",96.20999908447266,{"date":461,"close":462},"2022-01-14",88.95999908447266,{"date":464,"close":465},"2022-01-21",85.30999755859375,{"date":467,"close":468},"2022-01-28",86.87999725341797,{"date":470,"close":471},"2022-02-04",88.30000305175781,{"date":473,"close":474},"2022-02-11",76.7300033569336,{"date":476,"close":477},"2022-02-18",72.12000274658203,{"date":479,"close":480},"2022-02-25",72.19999694824219,{"date":482,"close":483},"2022-03-04",69.94000244140625,{"date":485,"close":486},"2022-03-11",67.31999969482422,{"date":488,"close":489},"2022-03-18",74.3499984741211,{"date":491,"close":492},"2022-03-25",72.27999877929688,{"date":494,"close":495},"2022-04-01",73.91000366210938,{"date":497,"close":498},"2022-04-08",69.52999877929688,{"date":500,"close":501},"2022-04-14",69.58999633789062,{"date":503,"close":504},"2022-04-22",65.62999725341797,{"date":506,"close":507},"2022-04-29",67.05000305175781,{"date":509,"close":510},"2022-05-06",60.939998626708984,{"date":512,"close":513},"2022-05-13",58.54999923706055,{"date":515,"close":516},"2022-05-20",72.06999969482422,{"date":518,"close":519},"2022-05-27",72.94000244140625,{"date":521,"close":522},"2022-06-03",75.80999755859375,{"date":524,"close":525},"2022-06-10",72.7699966430664,{"date":527,"close":528},"2022-06-17",67.7300033569336,{"date":530,"close":531},"2022-06-24",75.19000244140625,{"date":533,"close":534},"2022-07-01",68.01000213623047,{"date":536,"close":537},"2022-07-08",75.75,{"date":539,"close":540},"2022-07-15",68.5,{"date":542,"close":543},"2022-07-22",65.3499984741211,{"date":545,"close":546},"2022-07-29",63.220001220703125,{"date":548,"close":549},"2022-08-05",67.2699966430664,{"date":551,"close":552},"2022-08-12",69.76000213623047,{"date":554,"close":555},"2022-08-19",71.38999938964844,{"date":557,"close":558},"2022-08-26",68.44000244140625,{"date":560,"close":561},"2022-09-02",65.66999816894531,{"date":563,"close":564},"2022-09-09",73.20999908447266,{"date":566,"close":567},"2022-09-16",66.62999725341797,{"date":569,"close":570},"2022-09-23",58.150001525878906,{"date":572,"close":573},"2022-09-30",59.900001525878906,{"date":575,"close":576},"2022-10-07",62.52000045776367,{"date":578,"close":579},"2022-10-14",57.93000030517578,{"date":581,"close":582},"2022-10-21",53.18000030517578,{"date":584,"close":585},"2022-10-28",57.099998474121094,{"date":587,"close":588},"2022-11-04",57.86000061035156,{"date":590,"close":591},"2022-11-11",65.68000030517578,{"date":593,"close":594},"2022-11-18",60.52000045776367,{"date":596,"close":597},"2022-11-25",63.08000183105469,{"date":599,"close":600},"2022-12-02",67.29000091552734,{"date":602,"close":603},"2022-12-09",66.19000244140625,{"date":605,"close":606},"2022-12-16",68.62999725341797,{"date":608,"close":609},"2022-12-23",65.80999755859375,{"date":611,"close":549},"2022-12-30",{"date":613,"close":614},"2023-01-06",69.0199966430664,{"date":616,"close":617},"2023-01-13",70.63999938964844,{"date":619,"close":620},"2023-01-20",68.87999725341797,{"date":622,"close":623},"2023-01-27",71.7300033569336,{"date":625,"close":626},"2023-02-03",76,{"date":628,"close":629},"2023-02-10",72.55000305175781,{"date":631,"close":632},"2023-02-17",71.72000122070312,{"date":634,"close":635},"2023-02-24",71.06999969482422,{"date":637,"close":638},"2023-03-03",70.51000213623047,{"date":640,"close":641},"2023-03-10",60.5099983215332,{"date":643,"close":644},"2023-03-17",66.75,{"date":646,"close":647},"2023-03-24",62.83000183105469,{"date":649,"close":650},"2023-03-31",67.1500015258789,{"date":652,"close":653},"2023-04-06",61.04999923706055,{"date":655,"close":656},"2023-04-14",62.75,{"date":658,"close":659},"2023-04-21",61.779998779296875,{"date":661,"close":662},"2023-04-28",55.709999084472656,{"date":664,"close":665},"2023-05-05",53.81999969482422,{"date":667,"close":668},"2023-05-12",52.20000076293945,{"date":670,"close":671},"2023-05-19",53.59000015258789,{"date":673,"close":674},"2023-05-26",51.220001220703125,{"date":676,"close":677},"2023-06-02",55.2599983215332,{"date":679,"close":680},"2023-06-09",52.27000045776367,{"date":682,"close":683},"2023-06-16",53.47999954223633,{"date":685,"close":686},"2023-06-23",53.880001068115234,{"date":688,"close":665},"2023-06-30",{"date":690,"close":691},"2023-07-07",53.060001373291016,{"date":693,"close":694},"2023-07-14",54.9900016784668,{"date":696,"close":697},"2023-07-21",54.81999969482422,{"date":699,"close":700},"2023-07-28",56.630001068115234,{"date":702,"close":703},"2023-08-04",53.959999084472656,{"date":705,"close":706},"2023-08-11",52.060001373291016,{"date":708,"close":709},"2023-08-18",52.06999969482422,{"date":711,"close":712},"2023-08-25",53.619998931884766,{"date":714,"close":715},"2023-09-01",58.36000061035156,{"date":717,"close":718},"2023-09-08",56.099998474121094,{"date":720,"close":721},"2023-09-15",55.619998931884766,{"date":723,"close":724},"2023-09-22",54.599998474121094,{"date":726,"close":727},"2023-09-29",55.470001220703125,{"date":729,"close":730},"2023-10-06",54.25,{"date":732,"close":733},"2023-10-13",52.52000045776367,{"date":735,"close":736},"2023-10-20",53.70000076293945,{"date":738,"close":739},"2023-10-27",49,{"date":741,"close":742},"2023-11-03",55.189998626708984,{"date":744,"close":745},"2023-11-10",52.290000915527344,{"date":747,"close":748},"2023-11-17",56.400001525878906,{"date":750,"close":751},"2023-11-24",57.29999923706055,{"date":753,"close":754},"2023-12-01",60,{"date":756,"close":757},"2023-12-08",61.06999969482422,{"date":759,"close":760},"2023-12-15",62.11000061035156,{"date":762,"close":763},"2023-12-22",63.90999984741211,{"date":765,"close":766},"2023-12-29",62.439998626708984,{"date":768,"close":662},"2024-01-05",{"date":770,"close":771},"2024-01-12",57.56999969482422,{"date":773,"close":774},"2024-01-19",59.810001373291016,{"date":776,"close":777},"2024-01-26",59.95000076293945,{"date":779,"close":780},"2024-02-02",60.29999923706055,{"date":782,"close":783},"2024-02-09",61.939998626708984,{"date":785,"close":786},"2024-02-16",57.61000061035156,{"date":788,"close":789},"2024-02-23",56.689998626708984,{"date":791,"close":792},"2024-03-01",58.709999084472656,{"date":794,"close":795},"2024-03-08",67.01000213623047,{"date":797,"close":504},"2024-03-15",{"date":799,"close":800},"2024-03-22",63.290000915527344,{"date":802,"close":803},"2024-03-28",64.58000183105469,{"date":805,"close":806},"2024-04-05",62.20000076293945,{"date":808,"close":809},"2024-04-12",63.540000915527344,{"date":811,"close":812},"2024-04-19",57.369998931884766,{"date":814,"close":815},"2024-04-26",60.83000183105469,{"date":817,"close":818},"2024-05-03",60.90999984741211,{"date":820,"close":821},"2024-05-10",58.220001220703125,{"date":823,"close":824},"2024-05-17",58.459999084472656,{"date":826,"close":827},"2024-05-24",49.63999938964844,{"date":829,"close":830},"2024-05-31",47.720001220703125,{"date":832,"close":833},"2024-06-07",46.0099983215332,{"date":835,"close":836},"2024-06-14",45.52000045776367,{"date":838,"close":839},"2024-06-21",45.84000015258789,{"date":841,"close":842},"2024-06-28",48.45000076293945,{"date":844,"close":845},"2024-07-05",48.290000915527344,{"date":847,"close":848},"2024-07-12",47.9900016784668,{"date":850,"close":851},"2024-07-19",46.77000045776367,{"date":853,"close":854},"2024-07-26",47.81999969482422,{"date":856,"close":857},"2024-08-02",45.56999969482422,{"date":859,"close":860},"2024-08-09",51.65999984741211,{"date":862,"close":863},"2024-08-16",51.560001373291016,{"date":865,"close":866},"2024-08-23",50.83000183105469,{"date":868,"close":869},"2024-08-30",49.54999923706055,{"date":871,"close":872},"2024-09-06",47.91999816894531,{"date":874,"close":875},"2024-09-13",50.0099983215332,{"date":877,"close":878},"2024-09-20",51.97999954223633,{"date":880,"close":881},"2024-09-27",52.849998474121094,{"date":883,"close":884},"2024-10-04",54.5099983215332,{"date":886,"close":887},"2024-10-11",56.040000915527344,{"date":889,"close":890},"2024-10-18",58.93000030517578,{"date":892,"close":893},"2024-10-25",56.56999969482422,{"date":895,"close":896},"2024-11-01",55.5099983215332,{"date":898,"close":899},"2024-11-08",60.369998931884766,{"date":901,"close":902},"2024-11-15",59.310001373291016,{"date":904,"close":905},"2024-11-22",62.70000076293945,{"date":907,"close":908},"2024-11-29",62.0099983215332,{"date":910,"close":911},"2024-12-06",64.2300033569336,{"date":913,"close":914},"2024-12-13",63.86000061035156,{"date":916,"close":917},"2024-12-20",63.43000030517578,{"date":919,"close":920},"2024-12-27",61.20000076293945,{"date":922,"close":923},"2025-01-03",61.63999938964844,{"date":925,"close":926},"2025-01-10",55.65999984741211,{"date":928,"close":929},"2025-01-17",59.650001525878906,{"date":931,"close":932},"2025-01-24",60.459999084472656,{"date":934,"close":935},"2025-01-31",63.849998474121094,{"date":937,"close":938},"2025-02-07",64.62999725341797,{"date":940,"close":941},"2025-02-14",51.369998931884766,{"date":943,"close":944},"2025-02-21",49.099998474121094,{"date":946,"close":947},"2025-02-28",48.29999923706055,{"date":949,"close":950},"2025-03-07",48.880001068115234,{"date":952,"close":953},"2025-03-14",49.88999938964844,{"date":955,"close":956},"2025-03-21",50.290000915527344,{"date":958,"close":959},"2025-03-28",48.810001373291016,{"date":961,"close":962},"2025-04-04",44.099998474121094,{"date":964,"close":965},"2025-04-11",45.59000015258789,{"date":967,"close":968},"2025-04-17",44.439998626708984,{"date":970,"close":971},"2025-04-25",47.220001220703125,{"date":973,"close":974},"2025-05-02",47.27000045776367,{"date":976,"close":977},"2025-05-09",53.22999954223633,{"date":979,"close":980},"2025-05-16",55.540000915527344,{"date":982,"close":983},"2025-05-23",54.15999984741211,{"date":985,"close":986},"2025-05-30",55.93000030517578,{"date":988,"close":989},"2025-06-06",57.349998474121094,{"date":991,"close":992},"2025-06-13",54.060001373291016,{"date":994,"close":995},"2025-06-20",54.779998779296875,{"date":997,"close":998},"2025-06-27",56.63999938964844,{"date":1000,"close":1001},"2025-07-03",57.810001373291016,{"date":1003,"close":1004},"2025-07-11",53.650001525878906,{"date":1006,"close":1007},"2025-07-18",56.560001373291016,{"date":1009,"close":1010},"2025-07-21",56.34000015258789,{"date":1012,"close":1013},"2025-07-22",57.04999923706055,{"date":1015,"close":1016},"2025-07-23",57.150001525878906,{"date":1018,"close":1019},"2025-07-24",56.5099983215332,{"date":1021,"close":1022},"2025-07-25",56,{"date":1024,"close":1025},"2025-07-28",55.70000076293945,{"date":1027,"close":1028},"2025-07-29",55.75,{"date":1030,"close":1031},"2025-07-30",55.150001525878906,{"date":1033,"close":1034},"2025-07-31",53.779998779296875,{"date":1036,"close":1037},"2025-08-01",52.93000030517578,{"date":1039,"close":1040},"2025-08-04",53.5,{"date":1042,"close":1043},"2025-08-05",54.43000030517578,{"date":1045,"close":1046},"2025-08-06",52,{"date":1048,"close":1049},"2025-08-07",50.5,{"date":1051,"close":1052},"2025-08-08",48.349998474121094,{"date":1054,"close":1055},"2025-08-11",48.04999923706055,{"date":1057,"close":1058},"2025-08-12",49.34000015258789,{"date":1060,"close":1061},"2025-08-13",51.255001068115234,{"date":1063,"close":1064},"2025-08-14",50.369998931884766,{"date":1066,"close":866},"2025-08-15",{"date":1068,"close":1069},"2025-08-18",51.47999954223633,{"date":1071,"close":1072},"2025-08-19",51.86000061035156,{"date":1074,"close":1075},"2025-08-20",52.22999954223633,{"date":1077,"close":881},"2025-08-21",{"date":1079,"close":1080},"2025-08-22",53.97999954223633,{"date":1082,"close":1083},"2025-08-25",53.0099983215332,{"date":1085,"close":1086},"2025-08-26",52.90999984741211,{"date":1088,"close":1089},"2025-08-27",54.68000030517578,{"date":1091,"close":1092},"2025-08-28",54.2400016784668,{"date":1094,"close":1095},"2025-08-29",54.369998931884766,{"date":1097,"close":1098},"2025-09-02",53.95000076293945,{"date":1100,"close":1101},"2025-09-03",52.61000061035156,{"date":1103,"close":1104},"2025-09-04",53.06999969482422,{"date":1106,"close":1107},"2025-09-05",53.61000061035156,{"date":1109,"close":1043},"2025-09-08",{"date":1111,"close":1112},"2025-09-09",54.59000015258789,{"date":1114,"close":1115},"2025-09-10",53.65999984741211,{"date":1117,"close":1118},"2025-09-11",55.09000015258789,{"date":1120,"close":1121},"2025-09-12",54.290000915527344,{"date":1123,"close":1124},"2025-09-15",54.36000061035156,{"date":1126,"close":1127},"2025-09-16",54.66999816894531,{"date":1129,"close":1130},"2025-09-17",54.84000015258789,{"date":1132,"close":1133},"2025-09-18",55.099998474121094,{"date":1135,"close":1083},"2025-09-19",{"date":1137,"close":1138},"2025-09-22",54.72999954223633,{"date":1140,"close":1095},"2025-09-23",{"date":1142,"close":1143},"2025-09-24",53.810001373291016,{"date":1145,"close":1146},"2025-09-25",52.47999954223633,{"date":1148,"close":1149},"2025-09-26",52.84000015258789,{"date":1151,"close":1152},"2025-09-29",52.88999938964844,{"date":1154,"close":1155},"2025-09-30",53.099998474121094,{"date":1157,"close":1158},"2025-10-01",51.08000183105469,{"date":1160,"close":1161},"2025-10-02",51.31999969482422,{"date":1163,"close":1164},"2025-10-03",51.61000061035156,{"date":1166,"close":1167},"2025-10-06",52.220001220703125,{"date":1169,"close":1170},"2025-10-07",50.619998931884766,{"date":1172,"close":1173},"2025-10-08",50.7599983215332,{"date":1175,"close":1176},"2025-10-09",50.41999816894531,{"date":1178,"close":1179},"2025-10-10",49.09000015258789,{"date":1181,"close":1182},"2025-10-13",50.209999084472656,{"date":1184,"close":1185},"2025-10-14",49.209999084472656,{"date":1187,"close":1188},"2025-10-15",49.560001373291016,{"date":1190,"close":1191},"2025-10-16",49.7400016784668,{"date":1193,"close":1194},"2025-10-17",49.81999969482422,{"date":1196,"close":745},"2025-10-20",{"date":1198,"close":1199},"2025-10-21",53.900001525878906,{"date":1201,"close":1098},"2025-10-22",{"date":1203,"close":1204},"2025-10-23",52.79999923706055,{"date":1206,"close":1207},"2025-10-24",52.560001373291016,{"date":1209,"close":1210},"2025-10-27",54.560001373291016,{"date":1212,"close":1213},"2025-10-28",55.130001068115234,{"date":1215,"close":1216},"2025-10-29",56.540000915527344,{"date":1218,"close":1219},"2025-10-30",56.7400016784668,{"date":1221,"close":1222},"2025-10-31",57.25,{"date":1224,"close":1225},"2025-11-03",57.2599983215332,{"date":1227,"close":1228},"2025-11-04",56.439998626708984,{"date":1230,"close":1231},"2025-11-05",56.91999816894531,{"date":1233,"close":1234},"2025-11-06",56.81999969482422,{"date":1236,"close":1237},"2025-11-07",53.58000183105469,{"date":1239,"close":1240},"2025-11-10",54.470001220703125,{"date":1242,"close":1243},"2025-11-11",55.27000045776367,{"date":1245,"close":718},"2025-11-12",{"date":1247,"close":1248},"2025-11-13",55.439998626708984,{"date":1250,"close":1127},"2025-11-14",{"date":1252,"close":1253},"2025-11-17",52.4900016784668,{"date":1255,"close":1256},"2025-11-18",54.209999084472656,{"date":1258,"close":712},"2025-11-19",{"date":1260,"close":1261},"2025-11-20",53.4900016784668,{"date":1263,"close":1264},"2025-11-21",54.86000061035156,{"date":1266,"close":1267},"2025-11-24",56.2400016784668,{"date":1269,"close":1270},"2025-11-25",57.7599983215332,{"date":1272,"close":989},"2025-11-26",{"date":1274,"close":1275},"2025-11-28",56.9900016784668,{"date":1277,"close":1278},"2025-12-01",56.09000015258789,{"date":1280,"close":1281},"2025-12-02",57.779998779296875,{"date":1283,"close":1284},"2025-12-03",58.7400016784668,{"date":1286,"close":1287},"2025-12-04",58.040000915527344,{"date":1289,"close":1290},"2025-12-05",57.9900016784668,{"date":1292,"close":1293},"2025-12-08",57.65999984741211,{"date":1295,"close":1296},"2025-12-09",58.369998931884766,{"date":1298,"close":1296},"2025-12-10",{"date":1300,"close":1301},"2025-12-11",58.83000183105469,{"date":1303,"close":1304},"2025-12-12",58.66999816894531,{"date":1306,"close":1307},"2025-12-15",57.130001068115234,{"date":1309,"close":1310},"2025-12-16",57.529998779296875,{"date":1312,"close":1313},"2025-12-17",57.54999923706055,{"date":1315,"close":1001},"2025-12-18",{"date":1317,"close":1318},"2025-12-19",57.84000015258789,{"date":1320,"close":1321},"2025-12-22",58.34000015258789,{"date":1323,"close":1293},"2025-12-23",{"date":1325,"close":1326},"2025-12-24",57.41999816894531,{"date":1328,"close":1270},"2025-12-26",{"date":1330,"close":1293},"2025-12-29",{"date":1332,"close":1333},"2025-12-30",57.22999954223633,{"date":1335,"close":1336},"2025-12-31",55.290000915527344,{"date":1338,"close":1034},"2026-01-02",{"date":1340,"close":1256},"2026-01-05",{"date":1342,"close":1343},"2026-01-06",55.59000015258789,{"date":1345,"close":1346},"2026-01-07",56.45000076293945,{"date":1348,"close":1349},"2026-01-08",55.20000076293945,{"date":1351,"close":1352},"2026-01-09",56.59000015258789,{"date":1354,"close":1355},"2026-01-12",57.5,{"date":1357,"close":980},"2026-01-13",{"date":1359,"close":1086},"2026-01-14",{"date":1361,"close":1362},"2026-01-15",52.43000030517578,{"date":1364,"close":1365},"2026-01-16",52.650001525878906,{"date":1367,"close":1368},"2026-01-20",51.5099983215332,{"date":1370,"close":1371},"2026-01-21",51.709999084472656,{"date":1373,"close":691},"2026-01-22",{"date":1375,"close":1376},"2026-01-23",53.08000183105469,{"date":1378,"close":1379},"2026-01-26",54.529998779296875,{"date":1381,"close":1382},"2026-01-27",53.150001525878906,{"date":1384,"close":1385},"2026-01-28",51.81999969482422,{"date":1387,"close":1388},"2026-01-29",46.90999984741211,{"date":1390,"close":1391},"2026-01-30",46.470001220703125,{"date":1393,"close":1394},"2026-02-02",47.02000045776367,{"date":1396,"close":1397},"2026-02-03",44.43000030517578,{"date":1399,"close":1400},"2026-02-04",44.880001068115234,{"date":1402,"close":1403},"2026-02-05",41.709999084472656,{"date":1405,"close":1406},"2026-02-06",43.849998474121094,{"date":1408,"close":1409},"2026-02-09",43.02000045776367,{"date":1411,"close":1412},"2026-02-10",44.33000183105469,{"date":1414,"close":1415},"2026-02-11",41.900001525878906,{"date":1417,"close":1418},"2026-02-12",38.529998779296875,{"date":1420,"close":1421},"2026-02-13",38.61000061035156,{"date":1423,"close":1424},"2026-02-17",37.34000015258789,{"date":1426,"close":1427},"2026-02-18",37.130001068115234,{"date":1429,"close":1430},"2026-02-19",37.0099983215332,{"date":1432,"close":1433},"2026-02-20",36.150001525878906,{"date":1435,"close":1436},"2026-02-23",32.54999923706055,{"date":1438,"close":1439},"2026-02-24",32.52000045776367,{"date":1441,"close":1442},"2026-02-25",32.849998474121094,{"date":1444,"close":1445},"2026-02-26",35.04999923706055,{"date":1447,"close":1448},"2026-02-27",35.25,{"date":1450,"close":1451},"2026-03-02",36.0099983215332,{"date":1453,"close":1454},"2026-03-03",36.58000183105469,{"date":1456,"close":1457},"2026-03-04",37.040000915527344,{"date":1459,"close":1460},"2026-03-05",37.599998474121094,{"date":1462,"close":1463},"2026-03-06",37.369998931884766,{"date":1465,"close":1466},"2026-03-09",37.13999938964844,{"date":1468,"close":1469},"2026-03-10",36.15999984741211,{"date":1471,"close":1469},"2026-03-11",{"date":1473,"close":1474},"2026-03-12",35.540000915527344,{"date":1476,"close":1477},"2026-03-13",36.880001068115234,{"date":1479,"close":1480},"2026-03-16",35.58000183105469,{"date":1482,"close":1483},"2026-03-17",38.189998626708984,{"date":1485,"close":1486},"2026-03-18",38.59000015258789,{"date":1488,"close":1489},"2026-03-19",38.52000045776367,{"date":1491,"close":1492},"2026-03-20",39.11000061035156,{"date":1494,"close":1495},"2026-03-23",40.02000045776367,{"date":1497,"close":1498},"2026-03-24",37.459999084472656,{"date":1500,"close":1501},"2026-03-25",37.06999969482422,{"date":1503,"close":1504},"2026-03-26",37.560001373291016,{"date":1506,"close":1507},"2026-03-27",36.04999923706055,{"date":1509,"close":1510},"2026-03-30",36.4900016784668,{"date":1512,"close":1513},"2026-03-31",37,{"date":1515,"close":1516},"2026-04-01",36.470001220703125,{"date":1518,"close":1519},"2026-04-02",36.290000915527344,{"date":1521,"close":1433},"2026-04-06",{"date":1523,"close":1524},"2026-04-07",35.279998779296875,{"date":1526,"close":1527},"2026-04-08",33.2400016784668,{"date":1529,"close":1530},"2026-04-09",32.040000915527344,{"date":1532,"close":1533},"2026-04-10",30.290000915527344,{"date":1535,"close":1536},"2026-04-13",31.3700008392334,{"date":1538,"close":1539},"2026-04-14",31.030000686645508,{"date":1541,"close":1542},"2026-04-15",32.56999969482422,{"date":1544,"close":1545},"2026-04-16",32.709999084472656,{"date":1547,"close":1548},"2026-04-17",31.510000228881836,{"date":1550,"close":1551},"2026-04-20",31.799999237060547,{"date":1553,"close":1554},"2026-04-21",31.559999465942383,{"date":1556,"close":1557},"2026-04-22",31.729999542236328,{"date":1559,"close":1560},"2026-04-23",29.389999389648438,{"date":1562,"close":1563},"2026-04-24",30.639999389648438,{"date":1565,"close":1566},"2026-04-27",30.6299991607666,{"date":1568,"close":1569},"2026-04-28",31.68000030517578,{"date":1571,"close":1572},"2026-04-29",31.15999984741211,{"date":323,"close":1574},31.25,{"date":1576,"close":1577},"2026-05-01",33.90999984741211,{"date":1579,"close":1580},"2026-05-04",33.43000030517578,{"date":1582,"close":1583},"2026-05-05",32.34000015258789,{"date":238,"close":1585},29.549999237060547,{"date":244,"close":1587},31.170000076293945,{"date":1589,"close":1566},"2026-05-08",{"date":1591,"close":1592},"2026-05-11",27.5,{"date":1594,"close":1595},"2026-05-12",26.209999084472656,{"date":1597,"close":1598},"2026-05-13",25.229999542236328,{"date":227,"close":1600},26.84000015258789,{"date":1602,"close":1603},"2026-05-15",27.25,{"date":218,"close":1605},29.809999465942383,{"date":1607,"close":1608},"2026-05-19",30.030000686645508,{"date":87,"close":1610},30.84000015258789,{"date":74,"close":1612},28.940000534057617,{"date":1614,"close":1615},"2026-05-22",28.899999618530273,{"date":1617,"close":1618},"2026-05-26",28.8700008392334,{"date":1620,"close":1600},"2026-05-27",{"date":1622,"close":1623},"2026-05-28",27.110000610351562,{"date":1625,"close":1626},"2026-05-29",29.399999618530273,{"date":61,"close":1628},31.31999969482422,{"date":1630,"close":1631},"2026-06-02",30.479999542236328,{"date":1633,"close":1634},"2026-06-03",28.809999465942383,{"date":1636,"close":1637},"2026-06-04",28.709999084472656,{"date":47,"close":1639},28.65999984741211,{"date":1641,"close":1642},"2026-06-08",28.200000762939453,{"date":1644,"close":1645},"2026-06-09",28.34000015258789,{"date":1647,"close":1648},"2026-06-10",27.6299991607666,{"date":1650,"close":1651},"2026-06-11",27.93000030517578,{"date":1653,"close":1654},"2026-06-12",28.729999542236328,{"date":1656,"close":1657},"2026-06-15",28.489999771118164,{"date":1659,"close":1660},"2026-06-16",28.100000381469727,{"date":1662,"close":1663},"2026-06-17",26.799999237060547,{"date":1665,"close":1666},"2026-06-18",26.770000457763672,{"date":1668,"close":1669},"2026-06-22",25.8799991607666,{"date":1671,"close":1672},"2026-06-23",26.520000457763672,{"date":1674,"close":1675},"2026-06-24",27.030000686645508,{"date":1677,"close":1678},"2026-06-25",26.5,{"date":1680,"close":1645},"2026-06-26",{"date":1682,"close":1683},"2026-06-29",28,{"date":1685,"close":1686},"2026-06-30",28.06999969482422,{"date":1688,"close":1689},"2026-07-01",29.450000762939453,{"date":1691,"close":1692},"2026-07-02",29.8799991607666,{"date":1694,"close":1695},"2026-07-06",29.100000381469727,{"date":1697,"close":1698},"2026-07-07",29.020000457763672,{"date":1700,"close":1701},"2026-07-08",28.549999237060547,{"date":1703,"close":1704},"2026-07-09",29.040000915527344,{"date":1706,"close":1707},"2026-07-10",29.1299991607666,{"date":1709,"close":1710},"2026-07-13",30.09000015258789,{"date":1712,"close":1713},"2026-07-14",29.110000610351562,{"date":1715,"close":1689},"2026-07-15",{"date":1717,"close":1718},"2026-07-16",30.280000686645508,{"date":1720,"close":1533},"2026-07-17",{"date":1722,"close":1723},"2026-07-20",30.200000762939453,{"date":1725,"close":1726},"2026-07-21",29.360000610351562,{"date":321,"close":1728},27.8700008392334,{"count":325,"fetchedAt":1730,"source":316},"2026-07-25T00:12:16.346Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1732},"\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>",1784938336271]