[{"data":1,"prerenderedAt":1614},["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-CRNC":25,"$fgvbNw8Q3dkTEhVmU1Gjmn_f4wvL-NNM5L3PpFSk_MYw":26,"ticker-mcap-CRNC":238,"ticker-profile-CRNC":248,"ticker-earnings-CRNC":262,"ticker-congress-CRNC":266,"i-lucide:info":1612},{"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":234},{"identity":28,"transactions":33,"sectorSlug":214,"relatedTickers":215},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1768267","Cerence Inc.","Technology","CRNC",[34,53,67,72,77,82,87,98,106,110,118,124,133,139,145,151,155,167,175,183,192,200,207],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-12T21:48:39.000Z","0001768267-26-000023-0","4","Salinas Jennifer","EVP Chief Admin Officer","D",8.8279,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026501\u002F000176826726000023\u002F0001768267-26-000023-index.htm",25998,694029,229507.7442,"S","2026-08-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},309,"2025-10-07T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-02-13T00:00:00.000Z","0001768267-26-000014-0","Klevorn Marcy S","",0.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692367\u002F000176826726000014\u002F0001768267-26-000014-index.htm",12968,35404,129.68,"A","2026-02-12","Stock award","non-discretionary",{"cik":29,"filedAt":54,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":69,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":70,"shares":60,"sharesOwnedAfter":71,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"0001768267-26-000019-0","Budnik Marianne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529294\u002F000176826726000019\u002F0001768267-26-000019-index.htm",60166,{"cik":29,"filedAt":54,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":75,"shares":60,"sharesOwnedAfter":76,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"0001768267-26-000011-0","Harris Marion","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062712\u002F000176826726000011\u002F0001768267-26-000011-index.htm",27178,{"cik":29,"filedAt":54,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":80,"shares":60,"sharesOwnedAfter":81,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"0001768267-26-000021-0","Matus Kristi Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543504\u002F000176826726000021\u002F0001768267-26-000021-index.htm",54737,{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":85,"shares":60,"sharesOwnedAfter":86,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"0001768267-26-000017-0","DAVIS DOUGLAS LEE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781000\u002F000176826726000017\u002F0001768267-26-000017-index.htm",39544,{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":63,"transactionDate":97,"intentLabel":65,"signalQuality":66},"2026-01-12T00:00:00.000Z","0001768267-26-000009-0","Krzanich Brian M","Chief Executive Officer",12.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538580\u002F000176826726000009\u002F0001768267-26-000009-index.htm",263338,1722091,3252224.3,"2026-01-09",{"cik":29,"filedAt":88,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":63,"transactionDate":97,"intentLabel":65,"signalQuality":66},"0001768267-26-000001-0","Rodriquez Antonio","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1354353\u002F000176826726000001\u002F0001768267-26-000001-index.htm",131694,575246,1626420.9,{"cik":29,"filedAt":88,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":108,"shares":103,"sharesOwnedAfter":109,"totalValue":105,"transactionCode":63,"transactionDate":97,"intentLabel":65,"signalQuality":66},"0001768267-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026501\u002F000176826726000003\u002F0001768267-26-000003-index.htm",720027,{"cik":29,"filedAt":88,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":97,"intentLabel":65,"signalQuality":66},"0001768267-26-000005-0","Schanz Nils","EVP Product & Technology","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033260\u002F000176826726000005\u002F0001768267-26-000005-index.htm",87796,342682,1084280.5999999999,{"cik":29,"filedAt":88,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":122,"shares":103,"sharesOwnedAfter":123,"totalValue":105,"transactionCode":63,"transactionDate":97,"intentLabel":65,"signalQuality":66},"0001768267-26-000007-0","Mentz Christian","EVP, Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052118\u002F000176826726000007\u002F0001768267-26-000007-index.htm",293474,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":63,"transactionDate":127,"intentLabel":65,"signalQuality":66},"2025-11-24T00:00:00.000Z","0001628280-25-053883-0","2025-11-21",10.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1354353\u002F000162828025053883\u002F0001628280-25-053883-index.htm",166821,443552,1726597.3499999999,{"cik":29,"filedAt":125,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":63,"transactionDate":127,"intentLabel":65,"signalQuality":66},"0001768267-25-000017-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538580\u002F000176826725000017\u002F0001768267-25-000017-index.htm",552766,1458753,5721128.1,{"cik":29,"filedAt":125,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":63,"transactionDate":127,"intentLabel":65,"signalQuality":66},"0001628280-25-053881-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052118\u002F000162828025053881\u002F0001628280-25-053881-index.htm",49905,161780,516516.75,{"cik":29,"filedAt":125,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":63,"transactionDate":127,"intentLabel":65,"signalQuality":66},"0001628280-25-053886-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026501\u002F000162828025053886\u002F0001628280-25-053886-index.htm",242044,588333,2505155.4,{"cik":29,"filedAt":125,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":153,"shares":142,"sharesOwnedAfter":154,"totalValue":144,"transactionCode":63,"transactionDate":127,"intentLabel":65,"signalQuality":66},"0001628280-25-053878-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033260\u002F000162828025053878\u002F0001628280-25-053878-index.htm",254886,{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":158,"intentLabel":164,"signalQuality":165,"insiderHistory":166},"2025-10-10T00:00:00.000Z","0001768267-25-000015-0","2025-10-09",11.4585,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538580\u002F000176826725000015\u002F0001768267-25-000015-index.htm",132075,905987,1513381.3875000002,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":63,"transactionDate":169,"intentLabel":65,"signalQuality":66},"0001768267-25-000011-0","2025-08-15",10.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1354353\u002F000176826725000011\u002F0001768267-25-000011-index.htm",1795,315078,18057.7,{"cik":29,"filedAt":52,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":171,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":181,"intentLabel":164,"signalQuality":165,"insiderHistory":182},"0001768267-25-000011-1",12.7573,38347,276731,489204.1831,"2025-10-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":46,"transactionDate":181,"intentLabel":189,"signalQuality":190,"insiderHistory":191},"0001768267-25-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026501\u002F000176826725000013\u002F0001768267-25-000013-index.htm",64784,424283,826468.9232000001,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":193,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":185,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":46,"transactionDate":198,"intentLabel":189,"signalQuality":190,"insiderHistory":199},"0001768267-25-000013-1",12.3122,77994,346289,960277.7268000001,"2025-10-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":201,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":46,"transactionDate":181,"intentLabel":164,"signalQuality":165,"insiderHistory":206},"0001768267-25-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052118\u002F000176826725000009\u002F0001768267-25-000009-index.htm",26872,111875,342814.1656,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":208,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":46,"transactionDate":181,"intentLabel":164,"signalQuality":165,"insiderHistory":213},"0001768267-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033260\u002F000176826725000007\u002F0001768267-25-000007-index.htm",30560,204981,389863.08800000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[216,219,222,225,228,231],{"ticker":217,"issuerName":218},"CRWV","CoreWeave, Inc.",{"ticker":220,"issuerName":221},"DELL","Dell Technologies Inc.",{"ticker":223,"issuerName":224},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":226,"issuerName":227},"VICR","VICOR CORP",{"ticker":229,"issuerName":230},"TEAM","Atlassian Corp",{"ticker":232,"issuerName":233},"NET","Cloudflare, Inc.",{"count":235,"fetchedAt":236,"source":237},23,"2026-08-24T02:35:47.408Z","sqlite",{"data":239,"meta":245},{"value":240,"quality":241,"closeDate":242,"ageDays":243,"sharesAsOf":244},364555890.39937115,"fresh","2026-08-21",3,"2026-07-31",{"count":246,"fetchedAt":247,"source":237},1,"2026-08-24T02:35:47.410Z",{"data":249,"meta":261},{"ticker":32,"ceo":250,"industry":251,"fullTimeEmployees":252,"ipoDate":253,"country":254,"state":255,"city":256,"website":257,"exchangeShort":25,"marketCap":25,"beta":258,"range52w":259,"fetchedAt":260},"Brian Matthew Krzanich","Software - Application",1300,"2019-09-16","US","MA","Burlington","https:\u002F\u002Fwww.cerence.com",2.991,"5.85-13.738","2026-08-06T21:05:21.983Z",{"count":246,"fetchedAt":247,"source":237},{"data":263,"meta":265},{"ticker":32,"points":264},[],{"count":246,"fetchedAt":247,"source":237},{"data":267,"meta":1610},{"congressTrades":268,"insiderTrades":269,"priceHistory":293,"ticker":32},[],[270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":69,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":70,"shares":60,"sharesOwnedAfter":71,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":75,"shares":60,"sharesOwnedAfter":76,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":80,"shares":60,"sharesOwnedAfter":81,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":85,"shares":60,"sharesOwnedAfter":86,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":63,"transactionDate":97},{"cik":29,"filedAt":88,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":63,"transactionDate":97},{"cik":29,"filedAt":88,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":108,"shares":103,"sharesOwnedAfter":109,"totalValue":105,"transactionCode":63,"transactionDate":97},{"cik":29,"filedAt":88,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":97},{"cik":29,"filedAt":88,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":122,"shares":103,"sharesOwnedAfter":123,"totalValue":105,"transactionCode":63,"transactionDate":97},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":63,"transactionDate":127},{"cik":29,"filedAt":125,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":63,"transactionDate":127},{"cik":29,"filedAt":125,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":63,"transactionDate":127},{"cik":29,"filedAt":125,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":63,"transactionDate":127},{"cik":29,"filedAt":125,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":153,"shares":142,"sharesOwnedAfter":154,"totalValue":144,"transactionCode":63,"transactionDate":127},{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":158},{"cik":29,"filedAt":52,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":63,"transactionDate":169},{"cik":29,"filedAt":52,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":169,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":171,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":181},{"cik":29,"filedAt":52,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":46,"transactionDate":181},{"cik":29,"filedAt":52,"filingId":193,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":185,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":46,"transactionDate":198},{"cik":29,"filedAt":52,"filingId":201,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":46,"transactionDate":181},{"cik":29,"filedAt":52,"filingId":208,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":46,"transactionDate":181},[294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,512,515,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,785,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,994,997,1000,1002,1004,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1100,1103,1105,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1164,1167,1170,1173,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1203,1206,1208,1211,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1242,1244,1247,1250,1252,1255,1258,1261,1263,1265,1267,1270,1273,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1354,1357,1360,1363,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1467,1469,1471,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1508,1511,1514,1517,1520,1522,1524,1527,1530,1533,1535,1538,1541,1543,1545,1548,1550,1553,1556,1559,1562,1564,1567,1569,1571,1574,1577,1579,1582,1585,1587,1589,1592,1595,1598,1600,1603,1606,1608],{"date":295,"close":296},"2021-08-27",113.05000305175781,{"date":298,"close":299},"2021-09-03",111.52999877929688,{"date":301,"close":302},"2021-09-10",100.08000183105469,{"date":304,"close":305},"2021-09-17",105.7300033569336,{"date":307,"close":308},"2021-09-24",103.4000015258789,{"date":310,"close":311},"2021-10-01",91.27999877929688,{"date":313,"close":314},"2021-10-08",86.01000213623047,{"date":316,"close":317},"2021-10-15",91.68000030517578,{"date":319,"close":320},"2021-10-22",94.55000305175781,{"date":322,"close":323},"2021-10-29",105.12999725341797,{"date":325,"close":326},"2021-11-05",107.12000274658203,{"date":328,"close":329},"2021-11-12",105.0199966430664,{"date":331,"close":332},"2021-11-19",104.05999755859375,{"date":334,"close":335},"2021-11-26",77.06999969482422,{"date":337,"close":338},"2021-12-03",72.5199966430664,{"date":340,"close":341},"2021-12-10",76.81999969482422,{"date":343,"close":344},"2021-12-17",72.5,{"date":346,"close":347},"2021-12-23",78.91999816894531,{"date":349,"close":350},"2021-12-31",76.63999938964844,{"date":352,"close":353},"2022-01-07",79.01000213623047,{"date":355,"close":356},"2022-01-14",69.48999786376953,{"date":358,"close":359},"2022-01-21",60.04999923706055,{"date":361,"close":362},"2022-01-28",59.72999954223633,{"date":364,"close":365},"2022-02-04",63.58000183105469,{"date":367,"close":368},"2022-02-11",43.34000015258789,{"date":370,"close":371},"2022-02-18",38.400001525878906,{"date":373,"close":374},"2022-02-25",35.79999923706055,{"date":376,"close":377},"2022-03-04",30.799999237060547,{"date":379,"close":380},"2022-03-11",31.549999237060547,{"date":382,"close":383},"2022-03-18",36.279998779296875,{"date":385,"close":386},"2022-03-25",35.790000915527344,{"date":388,"close":389},"2022-04-01",37.34000015258789,{"date":391,"close":392},"2022-04-08",33,{"date":394,"close":395},"2022-04-14",32.400001525878906,{"date":397,"close":398},"2022-04-22",30.459999084472656,{"date":400,"close":401},"2022-04-29",29.5,{"date":403,"close":404},"2022-05-06",28.719999313354492,{"date":406,"close":407},"2022-05-13",29.18000030517578,{"date":409,"close":410},"2022-05-20",30.700000762939453,{"date":412,"close":413},"2022-05-27",32.060001373291016,{"date":415,"close":416},"2022-06-03",28.770000457763672,{"date":418,"close":419},"2022-06-10",28,{"date":421,"close":422},"2022-06-17",25.889999389648438,{"date":424,"close":425},"2022-06-24",28.40999984741211,{"date":427,"close":428},"2022-07-01",25.81999969482422,{"date":430,"close":431},"2022-07-08",26.309999465942383,{"date":433,"close":434},"2022-07-15",24.43000030517578,{"date":436,"close":437},"2022-07-22",27.059999465942383,{"date":439,"close":440},"2022-07-29",28.170000076293945,{"date":442,"close":443},"2022-08-05",29.399999618530273,{"date":445,"close":446},"2022-08-12",23.59000015258789,{"date":448,"close":449},"2022-08-19",20.5,{"date":451,"close":452},"2022-08-26",20.170000076293945,{"date":454,"close":455},"2022-09-02",19.520000457763672,{"date":457,"close":458},"2022-09-09",19.329999923706055,{"date":460,"close":461},"2022-09-16",17.93000030517578,{"date":463,"close":464},"2022-09-23",16.350000381469727,{"date":466,"close":467},"2022-09-30",15.75,{"date":469,"close":470},"2022-10-07",15.220000267028809,{"date":472,"close":473},"2022-10-14",14.100000381469727,{"date":475,"close":476},"2022-10-21",15.920000076293945,{"date":478,"close":479},"2022-10-28",16.940000534057617,{"date":481,"close":482},"2022-11-04",16.299999237060547,{"date":484,"close":485},"2022-11-11",18.149999618530273,{"date":487,"close":488},"2022-11-18",16.889999389648438,{"date":490,"close":491},"2022-11-25",16.260000228881836,{"date":493,"close":494},"2022-12-02",19.200000762939453,{"date":496,"close":497},"2022-12-09",18.139999389648438,{"date":499,"close":500},"2022-12-16",18.350000381469727,{"date":502,"close":503},"2022-12-23",18.559999465942383,{"date":505,"close":506},"2022-12-30",18.530000686645508,{"date":508,"close":509},"2023-01-06",21.59000015258789,{"date":511,"close":509},"2023-01-13",{"date":513,"close":514},"2023-01-20",22.440000534057617,{"date":516,"close":517},"2023-01-27",24.959999084472656,{"date":519,"close":520},"2023-02-03",28.43000030517578,{"date":522,"close":443},"2023-02-10",{"date":524,"close":525},"2023-02-17",28.309999465942383,{"date":527,"close":528},"2023-02-24",27.079999923706055,{"date":530,"close":531},"2023-03-03",27.90999984741211,{"date":533,"close":534},"2023-03-10",25.6299991607666,{"date":536,"close":537},"2023-03-17",25.600000381469727,{"date":539,"close":540},"2023-03-24",26.200000762939453,{"date":542,"close":543},"2023-03-31",28.09000015258789,{"date":545,"close":546},"2023-04-06",26.790000915527344,{"date":548,"close":549},"2023-04-14",26.959999084472656,{"date":551,"close":552},"2023-04-21",25.969999313354492,{"date":554,"close":555},"2023-04-28",25.549999237060547,{"date":557,"close":558},"2023-05-05",26.59000015258789,{"date":560,"close":561},"2023-05-12",23.770000457763672,{"date":563,"close":564},"2023-05-19",24.360000610351562,{"date":566,"close":567},"2023-05-26",27.299999237060547,{"date":569,"close":570},"2023-06-02",29,{"date":572,"close":573},"2023-06-09",29.850000381469727,{"date":575,"close":576},"2023-06-16",35.09000015258789,{"date":578,"close":579},"2023-06-23",28.2450008392334,{"date":581,"close":582},"2023-06-30",29.229999542236328,{"date":584,"close":585},"2023-07-07",29.479999542236328,{"date":587,"close":588},"2023-07-14",27.1200008392334,{"date":590,"close":591},"2023-07-21",25,{"date":593,"close":594},"2023-07-28",27.5,{"date":596,"close":597},"2023-08-04",26.1299991607666,{"date":599,"close":600},"2023-08-11",26.1200008392334,{"date":602,"close":603},"2023-08-18",25.020000457763672,{"date":605,"close":606},"2023-08-25",25.729999542236328,{"date":608,"close":609},"2023-09-01",25.770000457763672,{"date":611,"close":612},"2023-09-08",23.350000381469727,{"date":614,"close":615},"2023-09-15",21.270000457763672,{"date":617,"close":618},"2023-09-22",20.829999923706055,{"date":620,"close":621},"2023-09-29",20.3700008392334,{"date":623,"close":624},"2023-10-06",18.489999771118164,{"date":626,"close":627},"2023-10-13",17.469999313354492,{"date":629,"close":630},"2023-10-20",16.790000915527344,{"date":632,"close":633},"2023-10-27",15.140000343322754,{"date":635,"close":636},"2023-11-03",16.59000015258789,{"date":638,"close":639},"2023-11-10",16.559999465942383,{"date":641,"close":642},"2023-11-17",17.34000015258789,{"date":644,"close":645},"2023-11-24",17.290000915527344,{"date":647,"close":648},"2023-12-01",17.579999923706055,{"date":650,"close":651},"2023-12-08",17.149999618530273,{"date":653,"close":654},"2023-12-15",17.520000457763672,{"date":656,"close":657},"2023-12-22",19.479999542236328,{"date":659,"close":660},"2023-12-29",19.65999984741211,{"date":662,"close":663},"2024-01-05",19.110000610351562,{"date":665,"close":666},"2024-01-12",18.989999771118164,{"date":668,"close":669},"2024-01-19",19.459999084472656,{"date":671,"close":672},"2024-01-26",20.59000015258789,{"date":674,"close":675},"2024-02-02",20.389999389648438,{"date":677,"close":678},"2024-02-09",16.670000076293945,{"date":680,"close":681},"2024-02-16",15.569999694824219,{"date":683,"close":684},"2024-02-23",14.149999618530273,{"date":686,"close":687},"2024-03-01",14.819999694824219,{"date":689,"close":690},"2024-03-08",14.0600004196167,{"date":692,"close":693},"2024-03-15",14.800000190734863,{"date":695,"close":696},"2024-03-22",14.65999984741211,{"date":698,"close":467},"2024-03-28",{"date":700,"close":701},"2024-04-05",14.25,{"date":703,"close":704},"2024-04-12",13.359999656677246,{"date":706,"close":707},"2024-04-19",10.350000381469727,{"date":709,"close":710},"2024-04-26",9.710000038146973,{"date":712,"close":713},"2024-05-03",10.149999618530273,{"date":715,"close":716},"2024-05-10",5.349999904632568,{"date":718,"close":719},"2024-05-17",3.990000009536743,{"date":721,"close":722},"2024-05-24",3.2100000381469727,{"date":724,"close":725},"2024-05-31",3.440000057220459,{"date":727,"close":728},"2024-06-07",3.0399999618530273,{"date":730,"close":731},"2024-06-14",2.9800000190734863,{"date":733,"close":734},"2024-06-21",3.1700000762939453,{"date":736,"close":737},"2024-06-28",2.8299999237060547,{"date":739,"close":740},"2024-07-05",3.0899999141693115,{"date":742,"close":743},"2024-07-12",3.0799999237060547,{"date":745,"close":243},"2024-07-19",{"date":747,"close":748},"2024-07-26",3.2699999809265137,{"date":750,"close":751},"2024-08-02",2.690000057220459,{"date":753,"close":754},"2024-08-09",2.5199999809265137,{"date":756,"close":757},"2024-08-16",2.7899999618530273,{"date":759,"close":760},"2024-08-23",3.609999895095825,{"date":762,"close":763},"2024-08-30",3.299999952316284,{"date":765,"close":766},"2024-09-06",2.9200000762939453,{"date":768,"close":769},"2024-09-13",2.9000000953674316,{"date":771,"close":772},"2024-09-20",2.440000057220459,{"date":774,"close":775},"2024-09-27",2.950000047683716,{"date":777,"close":778},"2024-10-04",2.680000066757202,{"date":780,"close":781},"2024-10-11",3.369999885559082,{"date":783,"close":784},"2024-10-18",2.9600000381469727,{"date":786,"close":766},"2024-10-25",{"date":788,"close":789},"2024-11-01",3.059999942779541,{"date":791,"close":792},"2024-11-08",3.119999885559082,{"date":794,"close":795},"2024-11-15",3.049999952316284,{"date":797,"close":798},"2024-11-22",7.199999809265137,{"date":800,"close":801},"2024-11-29",7.364999771118164,{"date":803,"close":804},"2024-12-06",8.3100004196167,{"date":806,"close":807},"2024-12-13",7.360000133514404,{"date":809,"close":810},"2024-12-20",7.670000076293945,{"date":812,"close":813},"2024-12-27",8.489999771118164,{"date":815,"close":458},"2025-01-03",{"date":817,"close":818},"2025-01-10",15.149999618530273,{"date":820,"close":821},"2025-01-17",12.579999923706055,{"date":823,"close":824},"2025-01-24",14.039999961853027,{"date":826,"close":827},"2025-01-31",12.460000038146973,{"date":829,"close":830},"2025-02-07",14.479999542236328,{"date":832,"close":833},"2025-02-14",13.739999771118164,{"date":835,"close":836},"2025-02-21",12.550000190734863,{"date":838,"close":839},"2025-02-28",11.40999984741211,{"date":841,"close":842},"2025-03-07",10.3100004196167,{"date":844,"close":845},"2025-03-14",9.739999771118164,{"date":847,"close":848},"2025-03-21",9.569999694824219,{"date":850,"close":851},"2025-03-28",7.894999980926514,{"date":853,"close":854},"2025-04-04",6.880000114440918,{"date":856,"close":857},"2025-04-11",7.400000095367432,{"date":859,"close":860},"2025-04-17",7.590000152587891,{"date":862,"close":710},"2025-04-25",{"date":864,"close":865},"2025-05-02",9.649999618530273,{"date":867,"close":868},"2025-05-09",9.289999961853027,{"date":870,"close":871},"2025-05-16",9.510000228881836,{"date":873,"close":874},"2025-05-23",8.539999961853027,{"date":876,"close":877},"2025-05-30",8.510000228881836,{"date":879,"close":880},"2025-06-06",10.180000305175781,{"date":882,"close":883},"2025-06-13",8.430000305175781,{"date":885,"close":886},"2025-06-20",8.619999885559082,{"date":888,"close":889},"2025-06-27",9.4399995803833,{"date":891,"close":892},"2025-07-03",11,{"date":894,"close":895},"2025-07-11",9.329999923706055,{"date":897,"close":898},"2025-07-18",9.579999923706055,{"date":900,"close":901},"2025-07-25",9.210000038146973,{"date":903,"close":904},"2025-08-01",8.140000343322754,{"date":906,"close":907},"2025-08-08",9.15999984741211,{"date":169,"close":909},11.829999923706055,{"date":911,"close":912},"2025-08-20",10.529999732971191,{"date":914,"close":915},"2025-08-21",10.4399995803833,{"date":917,"close":918},"2025-08-22",11.039999961853027,{"date":920,"close":921},"2025-08-25",10.510000228881836,{"date":923,"close":924},"2025-08-26",10.329999923706055,{"date":926,"close":927},"2025-08-27",10.479999542236328,{"date":929,"close":930},"2025-08-28",10.609999656677246,{"date":932,"close":912},"2025-08-29",{"date":934,"close":935},"2025-09-02",9.800000190734863,{"date":937,"close":938},"2025-09-03",9.670000076293945,{"date":940,"close":941},"2025-09-04",10,{"date":943,"close":944},"2025-09-05",9.199999809265137,{"date":946,"close":947},"2025-09-08",9.449999809265137,{"date":949,"close":950},"2025-09-09",9.640000343322754,{"date":952,"close":953},"2025-09-10",9.300000190734863,{"date":955,"close":956},"2025-09-11",9.829999923706055,{"date":958,"close":959},"2025-09-12",10.380000114440918,{"date":961,"close":962},"2025-09-15",10.260000228881836,{"date":964,"close":965},"2025-09-16",11.359999656677246,{"date":967,"close":968},"2025-09-17",11.739999771118164,{"date":970,"close":971},"2025-09-18",11.65999984741211,{"date":973,"close":974},"2025-09-19",12.489999771118164,{"date":976,"close":977},"2025-09-22",12.5,{"date":979,"close":980},"2025-09-23",11.949999809265137,{"date":982,"close":971},"2025-09-24",{"date":984,"close":985},"2025-09-25",11.100000381469727,{"date":987,"close":988},"2025-09-26",11.920000076293945,{"date":990,"close":991},"2025-09-29",12.039999961853027,{"date":993,"close":827},"2025-09-30",{"date":995,"close":996},"2025-10-01",12.699999809265137,{"date":998,"close":999},"2025-10-02",13.300000190734863,{"date":1001,"close":836},"2025-10-03",{"date":181,"close":1003},12.609999656677246,{"date":198,"close":1005},12.220000267028809,{"date":1007,"close":1008},"2025-10-08",11.960000038146973,{"date":158,"close":1010},11.670000076293945,{"date":1012,"close":1013},"2025-10-10",10.579999923706055,{"date":1015,"close":1016},"2025-10-13",11.3100004196167,{"date":1018,"close":1019},"2025-10-14",13.069999694824219,{"date":1021,"close":1022},"2025-10-15",12.069999694824219,{"date":1024,"close":1025},"2025-10-16",11.710000038146973,{"date":1027,"close":1028},"2025-10-17",11.270000457763672,{"date":1030,"close":1031},"2025-10-20",11.84000015258789,{"date":1033,"close":1034},"2025-10-21",11.899999618530273,{"date":1036,"close":1037},"2025-10-22",11.079999923706055,{"date":1039,"close":1040},"2025-10-23",11.470000267028809,{"date":1042,"close":1043},"2025-10-24",11.5600004196167,{"date":1045,"close":1046},"2025-10-27",11.390000343322754,{"date":1048,"close":1049},"2025-10-28",11.460000038146973,{"date":1051,"close":1052},"2025-10-29",11.1899995803833,{"date":1054,"close":1055},"2025-10-30",10.890000343322754,{"date":1057,"close":1058},"2025-10-31",10.729999542236328,{"date":1060,"close":1061},"2025-11-03",11.050000190734863,{"date":1063,"close":1064},"2025-11-04",9.645000457763672,{"date":1066,"close":845},"2025-11-05",{"date":1068,"close":1069},"2025-11-06",9.220000267028809,{"date":1071,"close":1072},"2025-11-07",9.279999732971191,{"date":1074,"close":1075},"2025-11-10",9.619999885559082,{"date":1077,"close":1078},"2025-11-11",9.420000076293945,{"date":1080,"close":1081},"2025-11-12",9.109999656677246,{"date":1083,"close":874},"2025-11-13",{"date":1085,"close":1086},"2025-11-14",8.359999656677246,{"date":1088,"close":1089},"2025-11-17",7.869999885559082,{"date":1091,"close":1092},"2025-11-18",7.820000171661377,{"date":1094,"close":1095},"2025-11-19",7.920000076293945,{"date":1097,"close":1098},"2025-11-20",10.100000381469727,{"date":127,"close":707},{"date":1101,"close":1102},"2025-11-24",10.75,{"date":1104,"close":962},"2025-11-25",{"date":1106,"close":915},"2025-11-26",{"date":1108,"close":1037},"2025-11-28",{"date":1110,"close":1111},"2025-12-01",10.649999618530273,{"date":1113,"close":1114},"2025-12-02",11.109999656677246,{"date":1116,"close":1117},"2025-12-03",12.109999656677246,{"date":1119,"close":1120},"2025-12-04",12.949999809265137,{"date":1122,"close":1123},"2025-12-05",12.640000343322754,{"date":1125,"close":1126},"2025-12-08",12.779999732971191,{"date":1128,"close":1129},"2025-12-09",12.079999923706055,{"date":1131,"close":1132},"2025-12-10",11.720000267028809,{"date":1134,"close":1135},"2025-12-11",12.020000457763672,{"date":1137,"close":1138},"2025-12-12",11.505000114440918,{"date":1140,"close":1141},"2025-12-15",11.140000343322754,{"date":1143,"close":1144},"2025-12-16",11.15999984741211,{"date":1146,"close":1147},"2025-12-17",10.720000267028809,{"date":1149,"close":1058},"2025-12-18",{"date":1151,"close":1152},"2025-12-19",11.220000267028809,{"date":1154,"close":1155},"2025-12-22",11.380000114440918,{"date":1157,"close":1158},"2025-12-23",11.300000190734863,{"date":1160,"close":1161},"2025-12-24",11.329999923706055,{"date":1163,"close":1061},"2025-12-26",{"date":1165,"close":1166},"2025-12-29",10.829999923706055,{"date":1168,"close":1169},"2025-12-30",10.789999961853027,{"date":1171,"close":1172},"2025-12-31",10.6899995803833,{"date":1174,"close":1043},"2026-01-02",{"date":1176,"close":1177},"2026-01-05",11.09000015258789,{"date":1179,"close":1180},"2026-01-06",12.0600004196167,{"date":1182,"close":1183},"2026-01-07",12.300000190734863,{"date":1185,"close":1186},"2026-01-08",12.619999885559082,{"date":97,"close":1188},12.350000381469727,{"date":1190,"close":1191},"2026-01-12",12.3100004196167,{"date":1193,"close":1194},"2026-01-13",12,{"date":1196,"close":1197},"2026-01-14",12.329999923706055,{"date":1199,"close":1200},"2026-01-15",12.100000381469727,{"date":1202,"close":968},"2026-01-16",{"date":1204,"close":1205},"2026-01-20",11.020000457763672,{"date":1207,"close":1158},"2026-01-21",{"date":1209,"close":1210},"2026-01-22",11.489999771118164,{"date":1212,"close":965},"2026-01-23",{"date":1214,"close":1215},"2026-01-26",11.75,{"date":1217,"close":1218},"2026-01-27",12.010000228881836,{"date":1220,"close":1221},"2026-01-28",12.380000114440918,{"date":1223,"close":1224},"2026-01-29",11.760000228881836,{"date":1226,"close":1161},"2026-01-30",{"date":1228,"close":1229},"2026-02-02",10.899999618530273,{"date":1231,"close":1232},"2026-02-03",10.359999656677246,{"date":1234,"close":1235},"2026-02-04",10.779999732971191,{"date":1237,"close":1238},"2026-02-05",7.650000095367432,{"date":1240,"close":1241},"2026-02-06",7.769999980926514,{"date":1243,"close":883},"2026-02-09",{"date":1245,"close":1246},"2026-02-10",8.170000076293945,{"date":1248,"close":1249},"2026-02-11",8.100000381469727,{"date":64,"close":1251},7.940000057220459,{"date":1253,"close":1254},"2026-02-13",8.260000228881836,{"date":1256,"close":1257},"2026-02-17",8.239999771118164,{"date":1259,"close":1260},"2026-02-18",8.109999656677246,{"date":1262,"close":1260},"2026-02-19",{"date":1264,"close":1095},"2026-02-20",{"date":1266,"close":857},"2026-02-23",{"date":1268,"close":1269},"2026-02-24",7.429999828338623,{"date":1271,"close":1272},"2026-02-25",7.699999809265137,{"date":1274,"close":1089},"2026-02-26",{"date":1276,"close":1277},"2026-02-27",7.909999847412109,{"date":1279,"close":1280},"2026-03-02",7.75,{"date":1282,"close":1283},"2026-03-03",7.519999980926514,{"date":1285,"close":1286},"2026-03-04",7.550000190734863,{"date":1288,"close":810},"2026-03-05",{"date":1290,"close":1291},"2026-03-06",7.329999923706055,{"date":1293,"close":1294},"2026-03-09",7.170000076293945,{"date":1296,"close":1297},"2026-03-10",6.980000019073486,{"date":1299,"close":1300},"2026-03-11",7.010000228881836,{"date":1302,"close":1303},"2026-03-12",7.059999942779541,{"date":1305,"close":1306},"2026-03-13",7.019999980926514,{"date":1308,"close":1309},"2026-03-16",7.139999866485596,{"date":1311,"close":1312},"2026-03-17",7.239999771118164,{"date":1314,"close":1309},"2026-03-18",{"date":1316,"close":1317},"2026-03-19",7.119999885559082,{"date":1319,"close":1320},"2026-03-20",6.840000152587891,{"date":1322,"close":1306},"2026-03-23",{"date":1324,"close":1325},"2026-03-24",6.659999847412109,{"date":1327,"close":1328},"2026-03-25",6.579999923706055,{"date":1330,"close":1331},"2026-03-26",6.510000228881836,{"date":1333,"close":1334},"2026-03-27",6.059999942779541,{"date":1336,"close":1337},"2026-03-30",5.960000038146973,{"date":1339,"close":1340},"2026-03-31",6.309999942779541,{"date":1342,"close":1343},"2026-04-01",6.769999980926514,{"date":1345,"close":1346},"2026-04-02",7.25,{"date":1348,"close":1349},"2026-04-06",7.559999942779541,{"date":1351,"close":860},"2026-04-07",{"date":1353,"close":1089},"2026-04-08",{"date":1355,"close":1356},"2026-04-09",7.599999904632568,{"date":1358,"close":1359},"2026-04-10",7.449999809265137,{"date":1361,"close":1362},"2026-04-13",7.579999923706055,{"date":1364,"close":1272},"2026-04-14",{"date":1366,"close":1086},"2026-04-15",{"date":1368,"close":1369},"2026-04-16",8.5,{"date":1371,"close":1372},"2026-04-17",8.699999809265137,{"date":1374,"close":1375},"2026-04-20",9,{"date":1377,"close":1378},"2026-04-21",8.710000038146973,{"date":1380,"close":1381},"2026-04-22",8.630000114440918,{"date":1383,"close":1384},"2026-04-23",8.09000015258789,{"date":1386,"close":1387},"2026-04-24",8.739999771118164,{"date":1389,"close":1390},"2026-04-27",8.930000305175781,{"date":1392,"close":1393},"2026-04-28",8.734999656677246,{"date":1395,"close":874},"2026-04-29",{"date":1397,"close":1398},"2026-04-30",9.100000381469727,{"date":1400,"close":938},"2026-05-01",{"date":1402,"close":1232},"2026-05-04",{"date":1404,"close":1405},"2026-05-05",9.859999656677246,{"date":1407,"close":1408},"2026-05-06",10.1899995803833,{"date":1410,"close":1411},"2026-05-07",10.539999961853027,{"date":1413,"close":1414},"2026-05-08",9.869999885559082,{"date":1416,"close":1417},"2026-05-11",9.875,{"date":1419,"close":1420},"2026-05-12",9.9399995803833,{"date":1422,"close":1423},"2026-05-13",10.680000305175781,{"date":1425,"close":1426},"2026-05-14",10.420000076293945,{"date":1428,"close":1429},"2026-05-15",9.789999961853027,{"date":1431,"close":1432},"2026-05-18",9.520000457763672,{"date":1434,"close":1435},"2026-05-19",9.180000305175781,{"date":1437,"close":1438},"2026-05-20",9.239999771118164,{"date":1440,"close":1441},"2026-05-21",9.6899995803833,{"date":1443,"close":1444},"2026-05-22",10.979999542236328,{"date":1446,"close":1447},"2026-05-26",11.34000015258789,{"date":1449,"close":971},"2026-05-27",{"date":1451,"close":1452},"2026-05-28",11.869999885559082,{"date":1454,"close":1455},"2026-05-29",12.859999656677246,{"date":1457,"close":1458},"2026-06-01",12.739999771118164,{"date":1460,"close":1461},"2026-06-02",13.100000381469727,{"date":1463,"close":1464},"2026-06-03",12.279999732971191,{"date":1466,"close":1197},"2026-06-04",{"date":1468,"close":930},"2026-06-05",{"date":1470,"close":918},"2026-06-08",{"date":1472,"close":1473},"2026-06-09",9.90999984741211,{"date":1475,"close":1476},"2026-06-10",9.949999809265137,{"date":1478,"close":1479},"2026-06-11",10.800000190734863,{"date":1481,"close":1482},"2026-06-12",10.619999885559082,{"date":1484,"close":1485},"2026-06-15",10.875,{"date":1487,"close":1488},"2026-06-16",10.270000457763672,{"date":1490,"close":941},"2026-06-17",{"date":1492,"close":1493},"2026-06-18",10.770000457763672,{"date":1495,"close":1496},"2026-06-22",10.5600004196167,{"date":1498,"close":1499},"2026-06-23",10.079999923706055,{"date":1501,"close":1502},"2026-06-24",9.880000114440918,{"date":1504,"close":1505},"2026-06-25",9.850000381469727,{"date":1507,"close":930},"2026-06-26",{"date":1509,"close":1510},"2026-06-29",10.850000381469727,{"date":1512,"close":1513},"2026-06-30",11.319999694824219,{"date":1515,"close":1516},"2026-07-01",11.529999732971191,{"date":1518,"close":1519},"2026-07-02",10.710000038146973,{"date":1521,"close":1444},"2026-07-06",{"date":1523,"close":842},"2026-07-07",{"date":1525,"close":1526},"2026-07-08",10.170000076293945,{"date":1528,"close":1529},"2026-07-09",10.460000038146973,{"date":1531,"close":1532},"2026-07-10",10.470000267028809,{"date":1534,"close":842},"2026-07-13",{"date":1536,"close":1537},"2026-07-14",10.239999771118164,{"date":1539,"close":1540},"2026-07-15",10.229999542236328,{"date":1542,"close":1438},"2026-07-16",{"date":1544,"close":1381},"2026-07-17",{"date":1546,"close":1547},"2026-07-20",8.600000381469727,{"date":1549,"close":901},"2026-07-21",{"date":1551,"close":1552},"2026-07-22",9.5600004196167,{"date":1554,"close":1555},"2026-07-23",8.8100004196167,{"date":1557,"close":1558},"2026-07-24",8.444999694824219,{"date":1560,"close":1561},"2026-07-27",8.289999961853027,{"date":1563,"close":904},"2026-07-28",{"date":1565,"close":1566},"2026-07-29",7.949999809265137,{"date":1568,"close":1561},"2026-07-30",{"date":244,"close":1570},8.520000457763672,{"date":1572,"close":1573},"2026-08-03",8.920000076293945,{"date":1575,"close":1576},"2026-08-04",9.390000343322754,{"date":1578,"close":1069},"2026-08-05",{"date":1580,"close":1581},"2026-08-06",9.020000457763672,{"date":1583,"close":1584},"2026-08-07",9.145000457763672,{"date":47,"close":1586},8.904999732971191,{"date":1588,"close":883},"2026-08-11",{"date":1590,"close":1591},"2026-08-12",8.640000343322754,{"date":1593,"close":1594},"2026-08-13",8.609999656677246,{"date":1596,"close":1597},"2026-08-14",8.989999771118164,{"date":1599,"close":1570},"2026-08-17",{"date":1601,"close":1602},"2026-08-18",8.470000267028809,{"date":1604,"close":1605},"2026-08-19",8.119999885559082,{"date":1607,"close":1566},"2026-08-20",{"date":242,"close":1609},8.0600004196167,{"count":246,"fetchedAt":1611,"source":237},"2026-08-24T02:35:47.414Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1787538947326]