[{"data":1,"prerenderedAt":1547},["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-BLKB":25,"$fOKwty3Ak-b57W0JhBYX-lZ0ye7542Rs2VCIgs92xvjg":26,"ticker-mcap-BLKB":142,"ticker-profile-BLKB":152,"ticker-earnings-BLKB":166,"ticker-congress-BLKB":170,"i-lucide:info":1545},{"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":138},{"identity":28,"transactions":33,"sectorSlug":118,"relatedTickers":119},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1280058","BLACKBAUD INC","Technology","BLKB",[34,49,55,60,74,80,87,93,99,106,112],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T21:45:06.000Z","0001492840-26-000008-0","Anderson Chad","Executive VP and CFO","D",37.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492840\u002F000149284026000008\u002F0001492840-26-000008-index.htm",1137,68645,42682.979999999996,"F","2026-05-04","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":46,"intentLabel":54,"signalQuality":48},"0001492840-26-000008-1",616,69261,"A","Stock award",{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001492840-26-000008-2",187,69074,7019.98,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":25,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":73},"2025-11-06T00:00:00.000Z","0001365837-25-000002-0","Gianoni Michael P","President and CEO",62.1795,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1365837\u002F000136583725000002\u002F0001365837-25-000002-index.htm",3952,245733.384,"S","2025-11-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":25,"totalValue":78,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":79},"0001365837-25-000002-1",63.291,1048,66328.968,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":66,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":69,"transactionDate":85,"intentLabel":71,"signalQuality":72,"insiderHistory":86},"0001365837-25-000002-2",59.5211,2295,136600.9245,"2025-11-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":66,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":69,"transactionDate":85,"intentLabel":71,"signalQuality":72,"insiderHistory":92},"0001365837-25-000002-3",60.311,1856,111937.216,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":66,"shares":96,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":69,"transactionDate":85,"intentLabel":71,"signalQuality":72,"insiderHistory":98},"0001365837-25-000002-4",62.2983,849,52891.2567,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":66,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":69,"transactionDate":104,"intentLabel":71,"signalQuality":72,"insiderHistory":105},"0001365837-25-000002-5",57.2983,3692,211545.3236,"2025-11-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":66,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":69,"transactionDate":104,"intentLabel":71,"signalQuality":72,"insiderHistory":111},"0001365837-25-000002-6",58.728,1260,73997.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":66,"shares":115,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":69,"transactionDate":104,"intentLabel":71,"signalQuality":72,"insiderHistory":117},"0001365837-25-000002-7",59.71,48,2866.08,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[120,123,126,129,132,135],{"ticker":121,"issuerName":122},"CRWV","CoreWeave, Inc.",{"ticker":124,"issuerName":125},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":127,"issuerName":128},"DELL","Dell Technologies Inc.",{"ticker":130,"issuerName":131},"NET","Cloudflare, Inc.",{"ticker":133,"issuerName":134},"VICR","VICOR CORP",{"ticker":136,"issuerName":137},"RDDT","Reddit, Inc.",{"count":139,"fetchedAt":140,"source":141},11,"2026-07-17T21:03:32.212Z","sqlite",{"data":143,"meta":149},{"value":144,"quality":145,"closeDate":146,"ageDays":147,"sharesAsOf":148},1373369951.878292,"fresh","2026-07-14",3,"2026-04-27",{"count":150,"fetchedAt":151,"source":141},1,"2026-07-17T21:03:32.214Z",{"data":153,"meta":165},{"ticker":32,"ceo":154,"industry":155,"fullTimeEmployees":156,"ipoDate":157,"country":158,"state":159,"city":160,"website":161,"exchangeShort":25,"marketCap":25,"beta":162,"range52w":163,"fetchedAt":164},"Michael Gianoni","Software - Application",2600,"2004-07-26","US","SC","Charleston","https:\u002F\u002Fwww.blackbaud.com",1.01,"26.59-74.88","2026-06-17T16:00:51.646Z",{"count":150,"fetchedAt":151,"source":141},{"data":167,"meta":169},{"ticker":32,"points":168},[],{"count":150,"fetchedAt":151,"source":141},{"data":171,"meta":1543},{"congressTrades":172,"insiderTrades":173,"priceHistory":185,"ticker":32},[],[174,175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":25,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":25,"totalValue":78,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":66,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":69,"transactionDate":85},{"cik":29,"filedAt":61,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":66,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":69,"transactionDate":85},{"cik":29,"filedAt":61,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":66,"shares":96,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":69,"transactionDate":85},{"cik":29,"filedAt":61,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":66,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":69,"transactionDate":104},{"cik":29,"filedAt":61,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":66,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":69,"transactionDate":104},{"cik":29,"filedAt":61,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":66,"shares":115,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":69,"transactionDate":104},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1538,1541],{"date":187,"close":188},"2021-07-23",71.69000244140625,{"date":190,"close":191},"2021-07-30",71.33000183105469,{"date":193,"close":194},"2021-08-06",72.6500015258789,{"date":196,"close":197},"2021-08-13",68.54000091552734,{"date":199,"close":200},"2021-08-20",66.05000305175781,{"date":202,"close":203},"2021-08-27",69.80999755859375,{"date":205,"close":206},"2021-09-03",71.36000061035156,{"date":208,"close":209},"2021-09-10",67.11000061035156,{"date":211,"close":212},"2021-09-17",69.58000183105469,{"date":214,"close":215},"2021-09-24",72.47000122070312,{"date":217,"close":218},"2021-10-01",72.72000122070312,{"date":220,"close":221},"2021-10-08",73.47000122070312,{"date":223,"close":224},"2021-10-15",75.0199966430664,{"date":226,"close":227},"2021-10-22",73.5999984741211,{"date":229,"close":230},"2021-10-29",71.01000213623047,{"date":232,"close":233},"2021-11-05",84.12000274658203,{"date":235,"close":236},"2021-11-12",83.2699966430664,{"date":238,"close":239},"2021-11-19",82.91000366210938,{"date":241,"close":242},"2021-11-26",77.51000213623047,{"date":244,"close":245},"2021-12-03",71.5199966430664,{"date":247,"close":248},"2021-12-10",78.44999694824219,{"date":250,"close":251},"2021-12-17",78.76000213623047,{"date":253,"close":254},"2021-12-23",81.63999938964844,{"date":256,"close":257},"2021-12-31",78.9800033569336,{"date":259,"close":260},"2022-01-07",69.38999938964844,{"date":262,"close":263},"2022-01-14",72.0199966430664,{"date":265,"close":266},"2022-01-21",68.25,{"date":268,"close":269},"2022-01-28",67.7300033569336,{"date":271,"close":272},"2022-02-04",64.41999816894531,{"date":274,"close":275},"2022-02-11",66.33000183105469,{"date":277,"close":278},"2022-02-18",62.349998474121094,{"date":280,"close":281},"2022-02-25",62.02000045776367,{"date":283,"close":284},"2022-03-04",59.40999984741211,{"date":286,"close":287},"2022-03-11",59.540000915527344,{"date":289,"close":290},"2022-03-18",61.2400016784668,{"date":292,"close":293},"2022-03-25",58.81999969482422,{"date":295,"close":296},"2022-04-01",60.41999816894531,{"date":298,"close":299},"2022-04-08",57.31999969482422,{"date":301,"close":302},"2022-04-14",56.90999984741211,{"date":304,"close":305},"2022-04-22",54.45000076293945,{"date":307,"close":308},"2022-04-29",58.0099983215332,{"date":310,"close":311},"2022-05-06",53.36000061035156,{"date":313,"close":314},"2022-05-13",54.33000183105469,{"date":316,"close":317},"2022-05-20",62.900001525878906,{"date":319,"close":320},"2022-05-27",63.41999816894531,{"date":322,"close":323},"2022-06-03",64.68000030517578,{"date":325,"close":326},"2022-06-10",60,{"date":328,"close":329},"2022-06-17",55.06999969482422,{"date":331,"close":332},"2022-06-24",59.880001068115234,{"date":334,"close":335},"2022-07-01",57.47999954223633,{"date":337,"close":293},"2022-07-08",{"date":339,"close":340},"2022-07-15",55.93000030517578,{"date":342,"close":343},"2022-07-22",57.630001068115234,{"date":345,"close":346},"2022-07-29",61.31999969482422,{"date":348,"close":349},"2022-08-05",56.029998779296875,{"date":351,"close":352},"2022-08-12",57.470001220703125,{"date":354,"close":355},"2022-08-19",56.38999938964844,{"date":357,"close":358},"2022-08-26",54.47999954223633,{"date":360,"close":361},"2022-09-02",51.22999954223633,{"date":363,"close":364},"2022-09-09",50.86000061035156,{"date":366,"close":367},"2022-09-16",46.59000015258789,{"date":369,"close":370},"2022-09-23",45.56999969482422,{"date":372,"close":373},"2022-09-30",44.060001373291016,{"date":375,"close":376},"2022-10-07",51.849998474121094,{"date":378,"close":379},"2022-10-14",52.720001220703125,{"date":381,"close":382},"2022-10-21",51.91999816894531,{"date":384,"close":385},"2022-10-28",53.970001220703125,{"date":387,"close":388},"2022-11-04",57.349998474121094,{"date":390,"close":391},"2022-11-11",59.43000030517578,{"date":393,"close":394},"2022-11-18",57.380001068115234,{"date":396,"close":397},"2022-11-25",58.630001068115234,{"date":399,"close":400},"2022-12-02",60.150001525878906,{"date":402,"close":403},"2022-12-09",56.560001373291016,{"date":405,"close":406},"2022-12-16",57.86000061035156,{"date":408,"close":409},"2022-12-23",58.279998779296875,{"date":411,"close":412},"2022-12-30",58.86000061035156,{"date":414,"close":415},"2023-01-06",61.61000061035156,{"date":417,"close":418},"2023-01-13",61.43000030517578,{"date":420,"close":421},"2023-01-20",61.0099983215332,{"date":423,"close":424},"2023-01-27",61.779998779296875,{"date":426,"close":427},"2023-02-03",62.79999923706055,{"date":429,"close":430},"2023-02-10",61.119998931884766,{"date":432,"close":433},"2023-02-17",58.61000061035156,{"date":435,"close":436},"2023-02-24",57.150001525878906,{"date":438,"close":439},"2023-03-03",56.599998474121094,{"date":441,"close":442},"2023-03-10",55.220001220703125,{"date":444,"close":445},"2023-03-17",57.13999938964844,{"date":447,"close":448},"2023-03-24",57.83000183105469,{"date":450,"close":451},"2023-03-31",69.30000305175781,{"date":453,"close":454},"2023-04-06",67.88999938964844,{"date":456,"close":457},"2023-04-14",68.0199966430664,{"date":459,"close":460},"2023-04-21",66.80000305175781,{"date":462,"close":463},"2023-04-28",69.36000061035156,{"date":465,"close":466},"2023-05-05",70,{"date":468,"close":469},"2023-05-12",70.37000274658203,{"date":471,"close":472},"2023-05-19",71.87999725341797,{"date":474,"close":475},"2023-05-26",72.87999725341797,{"date":477,"close":478},"2023-06-02",74.04000091552734,{"date":480,"close":481},"2023-06-09",72.91000366210938,{"date":483,"close":484},"2023-06-16",72.43000030517578,{"date":486,"close":451},"2023-06-23",{"date":488,"close":489},"2023-06-30",71.18000030517578,{"date":491,"close":492},"2023-07-07",72.98999786376953,{"date":494,"close":495},"2023-07-14",76.55999755859375,{"date":497,"close":498},"2023-07-21",74.4800033569336,{"date":500,"close":501},"2023-07-28",74.19000244140625,{"date":503,"close":504},"2023-08-04",73.55000305175781,{"date":506,"close":507},"2023-08-11",73.0199966430664,{"date":509,"close":510},"2023-08-18",71.76000213623047,{"date":512,"close":513},"2023-08-25",72.5999984741211,{"date":515,"close":516},"2023-09-01",76.12999725341797,{"date":518,"close":519},"2023-09-08",72.73999786376953,{"date":521,"close":522},"2023-09-15",72.83000183105469,{"date":524,"close":525},"2023-09-22",72.12000274658203,{"date":527,"close":528},"2023-09-29",70.31999969482422,{"date":530,"close":531},"2023-10-06",69.91999816894531,{"date":533,"close":534},"2023-10-13",69.16000366210938,{"date":536,"close":537},"2023-10-20",68.70999908447266,{"date":539,"close":540},"2023-10-27",65.30000305175781,{"date":542,"close":543},"2023-11-03",73.12999725341797,{"date":545,"close":546},"2023-11-10",72.62999725341797,{"date":548,"close":549},"2023-11-17",74.08000183105469,{"date":551,"close":552},"2023-11-24",75.62999725341797,{"date":554,"close":555},"2023-12-01",77.47000122070312,{"date":557,"close":558},"2023-12-08",85.86000061035156,{"date":560,"close":561},"2023-12-15",86.54000091552734,{"date":563,"close":564},"2023-12-22",86.86000061035156,{"date":566,"close":567},"2023-12-29",86.69999694824219,{"date":569,"close":570},"2024-01-05",81.7300033569336,{"date":572,"close":573},"2024-01-12",82.29000091552734,{"date":575,"close":576},"2024-01-19",81.80999755859375,{"date":578,"close":579},"2024-01-26",83.55000305175781,{"date":581,"close":582},"2024-02-02",80.33999633789062,{"date":584,"close":585},"2024-02-09",82.05000305175781,{"date":587,"close":588},"2024-02-16",69.13999938964844,{"date":590,"close":591},"2024-02-23",68.61000061035156,{"date":593,"close":594},"2024-03-01",70.36000061035156,{"date":596,"close":543},"2024-03-08",{"date":598,"close":599},"2024-03-15",70.94000244140625,{"date":601,"close":602},"2024-03-22",71.5999984741211,{"date":604,"close":605},"2024-03-28",74.13999938964844,{"date":607,"close":608},"2024-04-05",72.01000213623047,{"date":610,"close":611},"2024-04-12",76.72000122070312,{"date":613,"close":614},"2024-04-19",76.4800033569336,{"date":616,"close":617},"2024-04-26",77.94999694824219,{"date":619,"close":620},"2024-05-03",78.02999877929688,{"date":622,"close":623},"2024-05-10",77.6500015258789,{"date":625,"close":626},"2024-05-17",79.30000305175781,{"date":628,"close":629},"2024-05-24",79.31999969482422,{"date":631,"close":632},"2024-05-31",77.94000244140625,{"date":634,"close":635},"2024-06-07",78.12000274658203,{"date":637,"close":638},"2024-06-14",76.19999694824219,{"date":640,"close":641},"2024-06-21",75.70999908447266,{"date":643,"close":644},"2024-06-28",76.16999816894531,{"date":646,"close":647},"2024-07-05",75.4000015258789,{"date":649,"close":650},"2024-07-12",77.38999938964844,{"date":652,"close":653},"2024-07-19",77.3499984741211,{"date":655,"close":656},"2024-07-26",79.9800033569336,{"date":658,"close":659},"2024-08-02",76.31999969482422,{"date":661,"close":662},"2024-08-09",76.26000213623047,{"date":664,"close":665},"2024-08-16",78.0999984741211,{"date":667,"close":668},"2024-08-23",81.7699966430664,{"date":670,"close":671},"2024-08-30",83.5999984741211,{"date":673,"close":674},"2024-09-06",81.47000122070312,{"date":676,"close":677},"2024-09-13",84.7699966430664,{"date":679,"close":680},"2024-09-20",84.73999786376953,{"date":682,"close":683},"2024-09-27",84.0999984741211,{"date":685,"close":686},"2024-10-04",82.41000366210938,{"date":688,"close":689},"2024-10-11",83.5199966430664,{"date":691,"close":692},"2024-10-18",85.88999938964844,{"date":694,"close":695},"2024-10-25",85.54000091552734,{"date":697,"close":698},"2024-11-01",77.72000122070312,{"date":700,"close":701},"2024-11-08",83.9800033569336,{"date":703,"close":704},"2024-11-15",81,{"date":706,"close":707},"2024-11-22",86.9800033569336,{"date":709,"close":710},"2024-11-29",83.94000244140625,{"date":712,"close":713},"2024-12-06",79.93000030517578,{"date":715,"close":716},"2024-12-13",78.45999908447266,{"date":718,"close":719},"2024-12-20",76.30999755859375,{"date":721,"close":722},"2024-12-27",74.93000030517578,{"date":724,"close":725},"2025-01-03",74.41000366210938,{"date":727,"close":728},"2025-01-10",74.61000061035156,{"date":730,"close":731},"2025-01-17",78.06999969482422,{"date":733,"close":662},"2025-01-24",{"date":735,"close":736},"2025-01-31",77.1500015258789,{"date":738,"close":739},"2025-02-07",78.05999755859375,{"date":741,"close":742},"2025-02-14",79.87999725341797,{"date":744,"close":745},"2025-02-21",68.23999786376953,{"date":747,"close":748},"2025-02-28",66.0999984741211,{"date":750,"close":751},"2025-03-07",65.7300033569336,{"date":753,"close":754},"2025-03-14",63.45000076293945,{"date":756,"close":757},"2025-03-21",63.130001068115234,{"date":759,"close":760},"2025-03-28",62.11000061035156,{"date":762,"close":763},"2025-04-04",62.20000076293945,{"date":765,"close":766},"2025-04-11",61.130001068115234,{"date":768,"close":281},"2025-04-17",{"date":770,"close":771},"2025-04-25",63.77000045776367,{"date":773,"close":774},"2025-05-02",61.400001525878906,{"date":776,"close":777},"2025-05-09",63.380001068115234,{"date":779,"close":780},"2025-05-16",64.47000122070312,{"date":782,"close":430},"2025-05-23",{"date":784,"close":785},"2025-05-30",62.22999954223633,{"date":787,"close":788},"2025-06-06",63.81999969482422,{"date":790,"close":791},"2025-06-13",60.599998474121094,{"date":793,"close":794},"2025-06-20",61.5,{"date":796,"close":797},"2025-06-27",64.06999969482422,{"date":799,"close":800},"2025-07-03",65.75,{"date":802,"close":803},"2025-07-11",63.630001068115234,{"date":805,"close":806},"2025-07-14",63.79999923706055,{"date":808,"close":809},"2025-07-15",62.56999969482422,{"date":811,"close":812},"2025-07-16",63.540000915527344,{"date":814,"close":815},"2025-07-17",63.959999084472656,{"date":817,"close":818},"2025-07-18",64.08000183105469,{"date":820,"close":821},"2025-07-21",64.18000030517578,{"date":823,"close":824},"2025-07-22",65.02999877929688,{"date":826,"close":827},"2025-07-23",65.83000183105469,{"date":829,"close":830},"2025-07-24",65.25,{"date":832,"close":833},"2025-07-25",65.4000015258789,{"date":835,"close":836},"2025-07-28",64.05999755859375,{"date":838,"close":839},"2025-07-29",64.5,{"date":841,"close":842},"2025-07-30",71.61000061035156,{"date":844,"close":845},"2025-07-31",67.41999816894531,{"date":847,"close":848},"2025-08-01",65.27999877929688,{"date":850,"close":851},"2025-08-04",64.77999877929688,{"date":853,"close":854},"2025-08-05",63.119998931884766,{"date":856,"close":857},"2025-08-06",65.22000122070312,{"date":859,"close":860},"2025-08-07",63.869998931884766,{"date":862,"close":863},"2025-08-08",64.08999633789062,{"date":865,"close":866},"2025-08-11",61.349998474121094,{"date":868,"close":869},"2025-08-12",61.380001068115234,{"date":871,"close":872},"2025-08-13",63.18000030517578,{"date":874,"close":875},"2025-08-14",62.540000915527344,{"date":877,"close":878},"2025-08-15",63.279998779296875,{"date":880,"close":881},"2025-08-18",64.30999755859375,{"date":883,"close":780},"2025-08-19",{"date":885,"close":886},"2025-08-20",64.55999755859375,{"date":888,"close":889},"2025-08-21",65.11000061035156,{"date":891,"close":892},"2025-08-22",66.45999908447266,{"date":894,"close":857},"2025-08-25",{"date":896,"close":897},"2025-08-26",65.16000366210938,{"date":899,"close":900},"2025-08-27",66.55000305175781,{"date":902,"close":903},"2025-08-28",66.16000366210938,{"date":905,"close":906},"2025-08-29",66.70999908447266,{"date":908,"close":909},"2025-09-02",65.79000091552734,{"date":911,"close":912},"2025-09-03",66.55999755859375,{"date":914,"close":915},"2025-09-04",66.3499984741211,{"date":917,"close":918},"2025-09-05",66.5999984741211,{"date":920,"close":921},"2025-09-08",67.87000274658203,{"date":923,"close":924},"2025-09-09",68.55999755859375,{"date":926,"close":927},"2025-09-10",68.58000183105469,{"date":929,"close":930},"2025-09-11",70.16999816894531,{"date":932,"close":933},"2025-09-12",69.5999984741211,{"date":935,"close":936},"2025-09-15",69.62999725341797,{"date":938,"close":939},"2025-09-16",68.22000122070312,{"date":941,"close":942},"2025-09-17",69.12999725341797,{"date":944,"close":945},"2025-09-18",68.30999755859375,{"date":947,"close":948},"2025-09-19",66.51000213623047,{"date":950,"close":951},"2025-09-22",66.72000122070312,{"date":953,"close":954},"2025-09-23",66.0199966430664,{"date":956,"close":957},"2025-09-24",64.9000015258789,{"date":959,"close":960},"2025-09-25",63.52000045776367,{"date":962,"close":963},"2025-09-26",64.16999816894531,{"date":965,"close":966},"2025-09-29",63.189998626708984,{"date":968,"close":881},"2025-09-30",{"date":970,"close":886},"2025-10-01",{"date":972,"close":973},"2025-10-02",63.11000061035156,{"date":975,"close":976},"2025-10-03",63.040000915527344,{"date":978,"close":979},"2025-10-06",63.22999954223633,{"date":981,"close":982},"2025-10-07",62.75,{"date":984,"close":985},"2025-10-08",63.04999923706055,{"date":987,"close":988},"2025-10-09",62.650001525878906,{"date":990,"close":991},"2025-10-10",63.38999938964844,{"date":993,"close":994},"2025-10-13",63.619998931884766,{"date":996,"close":997},"2025-10-14",63.810001373291016,{"date":999,"close":1000},"2025-10-15",63.439998626708984,{"date":1002,"close":1003},"2025-10-16",62.439998626708984,{"date":1005,"close":976},"2025-10-17",{"date":1007,"close":1008},"2025-10-20",64.36000061035156,{"date":1010,"close":1011},"2025-10-21",65.23999786376953,{"date":1013,"close":1014},"2025-10-22",64.4800033569336,{"date":1016,"close":1017},"2025-10-23",64.70999908447266,{"date":1019,"close":1020},"2025-10-24",65.18000030517578,{"date":1022,"close":1023},"2025-10-27",64.45999908447266,{"date":1025,"close":1026},"2025-10-28",64.1500015258789,{"date":1028,"close":1029},"2025-10-29",67.94999694824219,{"date":1031,"close":1032},"2025-10-30",65.91999816894531,{"date":1034,"close":1035},"2025-10-31",64.04000091552734,{"date":1037,"close":1038},"2025-11-03",63.880001068115234,{"date":70,"close":1040},62.060001373291016,{"date":85,"close":1042},59.58000183105469,{"date":104,"close":1044},57,{"date":1046,"close":1047},"2025-11-07",57.36000061035156,{"date":1049,"close":1050},"2025-11-10",58.75,{"date":1052,"close":1053},"2025-11-11",58.779998779296875,{"date":1055,"close":1056},"2025-11-12",59.599998474121094,{"date":1058,"close":1059},"2025-11-13",60.279998779296875,{"date":1061,"close":1062},"2025-11-14",61.279998779296875,{"date":1064,"close":1065},"2025-11-17",57.779998779296875,{"date":1067,"close":1068},"2025-11-18",57.81999969482422,{"date":1070,"close":1071},"2025-11-19",57.290000915527344,{"date":1073,"close":1074},"2025-11-20",56.15999984741211,{"date":1076,"close":1077},"2025-11-21",56.4900016784668,{"date":1079,"close":1080},"2025-11-24",54.880001068115234,{"date":1082,"close":1083},"2025-11-25",56.40999984741211,{"date":1085,"close":1086},"2025-11-26",56.86000061035156,{"date":1088,"close":1089},"2025-11-28",56.380001068115234,{"date":1091,"close":1092},"2025-12-01",57.38999938964844,{"date":1094,"close":1095},"2025-12-02",60.33000183105469,{"date":1097,"close":1098},"2025-12-03",61.689998626708984,{"date":1100,"close":1101},"2025-12-04",62.970001220703125,{"date":1103,"close":1104},"2025-12-05",63.689998626708984,{"date":1106,"close":1107},"2025-12-08",61.09000015258789,{"date":1109,"close":1110},"2025-12-09",61.36000061035156,{"date":1112,"close":1113},"2025-12-10",62.33000183105469,{"date":1115,"close":1116},"2025-12-11",62.369998931884766,{"date":1118,"close":317},"2025-12-12",{"date":1120,"close":1121},"2025-12-15",61.7400016784668,{"date":1123,"close":1124},"2025-12-16",62.869998931884766,{"date":1126,"close":1127},"2025-12-17",63.5,{"date":1129,"close":1130},"2025-12-18",64.0199966430664,{"date":1132,"close":803},"2025-12-19",{"date":1134,"close":1135},"2025-12-22",63.470001220703125,{"date":1137,"close":1138},"2025-12-23",63.40999984741211,{"date":1140,"close":1141},"2025-12-24",63.36000061035156,{"date":1143,"close":1144},"2025-12-26",64.20999908447266,{"date":1146,"close":1147},"2025-12-29",64.30000305175781,{"date":1149,"close":960},"2025-12-30",{"date":1151,"close":1152},"2025-12-31",63.31999969482422,{"date":1154,"close":1155},"2026-01-02",59.52000045776367,{"date":1157,"close":1158},"2026-01-05",61.060001373291016,{"date":1160,"close":1161},"2026-01-06",60.310001373291016,{"date":1163,"close":1164},"2026-01-07",61.65999984741211,{"date":1166,"close":1167},"2026-01-08",61.84000015258789,{"date":1169,"close":1170},"2026-01-09",62.209999084472656,{"date":1172,"close":1173},"2026-01-12",61.90999984741211,{"date":1175,"close":1176},"2026-01-13",60.779998779296875,{"date":1178,"close":1179},"2026-01-14",59.380001068115234,{"date":1181,"close":1182},"2026-01-15",56.93000030517578,{"date":1184,"close":1185},"2026-01-16",55.47999954223633,{"date":1187,"close":1188},"2026-01-20",53.880001068115234,{"date":1190,"close":1191},"2026-01-21",55.209999084472656,{"date":1193,"close":1194},"2026-01-22",56,{"date":1196,"close":1197},"2026-01-23",56.34000015258789,{"date":1199,"close":1200},"2026-01-26",56.81999969482422,{"date":1202,"close":1203},"2026-01-27",54.72999954223633,{"date":1205,"close":1206},"2026-01-28",54.869998931884766,{"date":1208,"close":1209},"2026-01-29",53.310001373291016,{"date":1211,"close":1212},"2026-01-30",53.70000076293945,{"date":1214,"close":1215},"2026-02-02",52.36000061035156,{"date":1217,"close":1218},"2026-02-03",48.54999923706055,{"date":1220,"close":1221},"2026-02-04",47.849998474121094,{"date":1223,"close":1224},"2026-02-05",46.290000915527344,{"date":1226,"close":1227},"2026-02-06",47.47999954223633,{"date":1229,"close":1230},"2026-02-09",48.25,{"date":1232,"close":1233},"2026-02-10",47.68000030517578,{"date":1235,"close":1236},"2026-02-11",50.369998931884766,{"date":1238,"close":1239},"2026-02-12",47.709999084472656,{"date":1241,"close":1242},"2026-02-13",49.08000183105469,{"date":1244,"close":1245},"2026-02-17",47.34000015258789,{"date":1247,"close":1248},"2026-02-18",49.5099983215332,{"date":1250,"close":1251},"2026-02-19",49.31999969482422,{"date":1253,"close":1254},"2026-02-20",49.130001068115234,{"date":1256,"close":1257},"2026-02-23",46.27000045776367,{"date":1259,"close":1260},"2026-02-24",47.209999084472656,{"date":1262,"close":1263},"2026-02-25",47.84000015258789,{"date":1265,"close":1266},"2026-02-26",48.83000183105469,{"date":1268,"close":1269},"2026-02-27",48.540000915527344,{"date":1271,"close":1272},"2026-03-02",48.959999084472656,{"date":1274,"close":1275},"2026-03-03",50.349998474121094,{"date":1277,"close":1278},"2026-03-04",49.77000045776367,{"date":1280,"close":1281},"2026-03-05",49.29999923706055,{"date":1283,"close":1284},"2026-03-06",48.15999984741211,{"date":1286,"close":1287},"2026-03-09",47.15999984741211,{"date":1289,"close":1290},"2026-03-10",45.36000061035156,{"date":1292,"close":1293},"2026-03-11",45.0099983215332,{"date":1295,"close":1296},"2026-03-12",44.65999984741211,{"date":1298,"close":1299},"2026-03-13",44.029998779296875,{"date":1301,"close":1302},"2026-03-16",43.5,{"date":1304,"close":1305},"2026-03-17",43.939998626708984,{"date":1307,"close":1308},"2026-03-18",44.08000183105469,{"date":1310,"close":1311},"2026-03-19",44.290000915527344,{"date":1313,"close":1314},"2026-03-20",44.13999938964844,{"date":1316,"close":1317},"2026-03-23",43.52000045776367,{"date":1319,"close":1320},"2026-03-24",40.83000183105469,{"date":1322,"close":1323},"2026-03-25",39.36000061035156,{"date":1325,"close":1326},"2026-03-26",39.34000015258789,{"date":1328,"close":1329},"2026-03-27",37.70000076293945,{"date":1331,"close":1332},"2026-03-30",37.880001068115234,{"date":1334,"close":1335},"2026-03-31",38.61000061035156,{"date":1337,"close":1338},"2026-04-01",37.54999923706055,{"date":1340,"close":1341},"2026-04-02",38.029998779296875,{"date":1343,"close":1344},"2026-04-06",38.869998931884766,{"date":1346,"close":1347},"2026-04-07",38.72999954223633,{"date":1349,"close":1350},"2026-04-08",37.290000915527344,{"date":1352,"close":1353},"2026-04-09",36.15999984741211,{"date":1355,"close":1356},"2026-04-10",34.27000045776367,{"date":1358,"close":1353},"2026-04-13",{"date":1360,"close":1361},"2026-04-14",35.880001068115234,{"date":1363,"close":1364},"2026-04-15",37.959999084472656,{"date":1366,"close":1367},"2026-04-16",38.5099983215332,{"date":1369,"close":1370},"2026-04-17",38.7599983215332,{"date":1372,"close":1373},"2026-04-20",39.08000183105469,{"date":1375,"close":1376},"2026-04-21",38.619998931884766,{"date":1378,"close":1379},"2026-04-22",39.25,{"date":1381,"close":1382},"2026-04-23",36.189998626708984,{"date":1384,"close":1385},"2026-04-24",37.4900016784668,{"date":148,"close":1387},37.189998626708984,{"date":1389,"close":1390},"2026-04-28",37.5099983215332,{"date":1392,"close":1393},"2026-04-29",39.040000915527344,{"date":1395,"close":1396},"2026-04-30",37.16999816894531,{"date":1398,"close":1399},"2026-05-01",37.540000915527344,{"date":46,"close":1401},37.59000015258789,{"date":1403,"close":1404},"2026-05-05",36.75,{"date":1406,"close":1407},"2026-05-06",35.31999969482422,{"date":1409,"close":1410},"2026-05-07",37.810001373291016,{"date":1412,"close":1413},"2026-05-08",37.5,{"date":1415,"close":1416},"2026-05-11",34.36000061035156,{"date":1418,"close":1419},"2026-05-12",32.47999954223633,{"date":1421,"close":1422},"2026-05-13",31.34000015258789,{"date":1424,"close":1425},"2026-05-14",31.209999084472656,{"date":1427,"close":1428},"2026-05-15",30.850000381469727,{"date":1430,"close":1431},"2026-05-18",32,{"date":1433,"close":1434},"2026-05-19",31.440000534057617,{"date":1436,"close":1437},"2026-05-20",31.059999465942383,{"date":1439,"close":1440},"2026-05-21",29.6200008392334,{"date":1442,"close":1443},"2026-05-22",29.56999969482422,{"date":1445,"close":1446},"2026-05-26",29.690000534057617,{"date":1448,"close":1449},"2026-05-27",30.040000915527344,{"date":1451,"close":1452},"2026-05-28",30.399999618530273,{"date":1454,"close":1455},"2026-05-29",30.690000534057617,{"date":1457,"close":1458},"2026-06-01",32.7400016784668,{"date":1460,"close":1461},"2026-06-02",30.40999984741211,{"date":1463,"close":1464},"2026-06-03",28.110000610351562,{"date":1466,"close":1467},"2026-06-04",28.3700008392334,{"date":1469,"close":1470},"2026-06-05",28.309999465942383,{"date":1472,"close":1473},"2026-06-08",27.65999984741211,{"date":1475,"close":1476},"2026-06-09",27.860000610351562,{"date":1478,"close":1479},"2026-06-10",28.34000015258789,{"date":1481,"close":1482},"2026-06-11",27.360000610351562,{"date":1484,"close":1485},"2026-06-12",27.899999618530273,{"date":1487,"close":1488},"2026-06-15",27.610000610351562,{"date":1490,"close":1491},"2026-06-16",28.010000228881836,{"date":1493,"close":1494},"2026-06-17",26.770000457763672,{"date":1496,"close":1497},"2026-06-18",27.040000915527344,{"date":1499,"close":1500},"2026-06-22",26.540000915527344,{"date":1502,"close":1503},"2026-06-23",26.969999313354492,{"date":1505,"close":1488},"2026-06-24",{"date":1507,"close":1508},"2026-06-25",26.579999923706055,{"date":1510,"close":1511},"2026-06-26",29.229999542236328,{"date":1513,"close":1514},"2026-06-29",29.3700008392334,{"date":1516,"close":1440},"2026-06-30",{"date":1518,"close":1519},"2026-07-01",30.100000381469727,{"date":1521,"close":1522},"2026-07-02",30.09000015258789,{"date":1524,"close":1525},"2026-07-06",29.270000457763672,{"date":1527,"close":1528},"2026-07-07",30.139999389648438,{"date":1530,"close":1531},"2026-07-08",28.6299991607666,{"date":1533,"close":1534},"2026-07-09",29.239999771118164,{"date":1536,"close":1537},"2026-07-10",29.59000015258789,{"date":1539,"close":1540},"2026-07-13",31.030000686645508,{"date":146,"close":1542},29.899999618530273,{"count":150,"fetchedAt":1544,"source":141},"2026-07-17T21:03:32.221Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1546},"\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>",1784322212154]