[{"data":1,"prerenderedAt":1115},["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-CSGP":25,"$fvHvMwrRY_M4K15Q0xnRaWuW8UTATlEH-zBcSbrDFJy8":26,"ticker-mcap-CSGP":127,"ticker-profile-CSGP":134,"ticker-earnings-CSGP":148,"ticker-congress-CSGP":153,"i-lucide:info":1113},{"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":123},{"identity":28,"transactions":33,"sectorSlug":103,"relatedTickers":104},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1057352","COSTAR GROUP, INC.","Services","CSGP",[34,47,53,59,65,71,77,83,97],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:14:03.000Z","0001497570-26-000011-0","Glaser Rachel C","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497570\u002F000149757026000011\u002F0001497570-26-000011-index.htm",8262,12419,"A","2026-06-23","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:13:57.000Z","0001449719-26-000002-0","BERISFORD JOHN L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1449719\u002F000144971926000002\u002F0001449719-26-000002-index.htm",11235,{"cik":29,"filedAt":54,"filingId":55,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:13:51.000Z","0001351689-26-000002-0","Hill John W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351689\u002F000135168926000002\u002F0001351689-26-000002-index.htm",26493,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:13:45.000Z","0001742356-26-000002-0","Brunner Angelique G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742356\u002F000174235626000002\u002F0001742356-26-000002-index.htm",18428,{"cik":29,"filedAt":66,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:13:39.000Z","0001390194-26-000002-0","Musslewhite Robert W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1390194\u002F000139019426000002\u002F0001390194-26-000002-index.htm",26539,{"cik":29,"filedAt":72,"filingId":73,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:13:33.000Z","0001796961-26-000004-0","Sams Louise S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796961\u002F000179696126000004\u002F0001796961-26-000004-index.htm",28671,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T01:12:42.000Z","0001628280-26-045326-0","McCarthy Christine M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1332169\u002F000162828026045326\u002F0001628280-26-045326-index.htm",11585,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-05-04T10:01:03.000Z","0001066061-26-000012-0","FLORANCE ANDREW C","President and CEO",35.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1066061\u002F000106606126000012\u002Fwk-form4_1777888860.xml",68330,2403166.1,"P","2026-05-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":98,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":89,"shares":100,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":102},"0001066061-26-000012-1",35.82,3100,111042,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[105,108,111,114,117,120],{"ticker":106,"issuerName":107},"APP","AppLovin Corp",{"ticker":109,"issuerName":110},"SE","Sea Ltd",{"ticker":112,"issuerName":113},"UBER","Uber Technologies, Inc",{"ticker":115,"issuerName":116},"NFLX","NETFLIX INC",{"ticker":118,"issuerName":119},"DASH","DoorDash, Inc.",{"ticker":121,"issuerName":122},"ZM","Zoom Communications, Inc.",{"count":124,"fetchedAt":125,"source":126},9,"2026-07-02T03:03:00.469Z","sqlite",{"data":128,"meta":133},{"value":129,"quality":130,"closeDate":131,"ageDays":132},11989324041.640549,"fresh","2026-07-01",1,{"count":132,"fetchedAt":125,"source":126},{"data":135,"meta":147},{"ticker":32,"ceo":136,"industry":137,"fullTimeEmployees":138,"ipoDate":139,"country":140,"state":141,"city":142,"website":143,"exchangeShort":25,"marketCap":25,"beta":144,"range52w":145,"fetchedAt":146},"Andrew C. Florance","Real Estate - Services",8441,"1998-07-01","US","VA","Arlington","https:\u002F\u002Fwww.costargroup.com",0.72,"29.53-97.43","2026-06-21T05:00:33.581Z",{"count":132,"fetchedAt":125,"source":126},{"data":149,"meta":151},{"ticker":32,"points":150},[],{"count":132,"fetchedAt":152,"source":126},"2026-07-02T03:03:00.470Z",{"data":154,"meta":1111},{"congressTrades":155,"insiderTrades":174,"priceHistory":184,"ticker":32},[156],{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":164,"disclosureDate":165,"filingId":166,"ingestedAt":167,"memberName":168,"memberSlug":169,"owner":170,"party":39,"sourceLink":171,"ticker":32,"transactionDate":172,"type":173},"$1,001 - $15,000",15000,8001,1001,"CoStar Group Inc","Stock","house","CA31","2026-05-11","gilbert-cisneros|CSGP|2026-04-14|Sale|$1,001 - $15,000|","2026-05-12T05:27:05.089Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14","Sale",[175,176,177,178,179,180,181,182,183],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":84,"filingId":98,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":89,"shares":100,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":92,"transactionDate":93},[185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1069,1072,1075,1078,1081,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109],{"date":186,"close":187},"2024-05-10",89.87999725341797,{"date":189,"close":190},"2024-05-17",87.5,{"date":192,"close":193},"2024-05-24",85.93000030517578,{"date":195,"close":196},"2024-05-31",78.16999816894531,{"date":198,"close":199},"2024-06-07",76.20999908447266,{"date":201,"close":202},"2024-06-14",73.93000030517578,{"date":204,"close":205},"2024-06-21",73.94000244140625,{"date":207,"close":208},"2024-06-28",74.13999938964844,{"date":210,"close":211},"2024-07-05",73.1500015258789,{"date":213,"close":214},"2024-07-12",75.79000091552734,{"date":216,"close":217},"2024-07-19",74.4000015258789,{"date":219,"close":220},"2024-07-26",78.51000213623047,{"date":222,"close":223},"2024-08-02",75.2699966430664,{"date":225,"close":226},"2024-08-09",73.87999725341797,{"date":228,"close":229},"2024-08-16",74.04000091552734,{"date":231,"close":232},"2024-08-23",76.98999786376953,{"date":234,"close":235},"2024-08-30",77.30000305175781,{"date":237,"close":238},"2024-09-06",77.44999694824219,{"date":240,"close":241},"2024-09-13",78.87000274658203,{"date":243,"close":244},"2024-09-20",77.37000274658203,{"date":246,"close":247},"2024-09-27",75.01000213623047,{"date":249,"close":250},"2024-10-04",74.0999984741211,{"date":252,"close":253},"2024-10-11",76.2699966430664,{"date":255,"close":256},"2024-10-18",79.25,{"date":258,"close":259},"2024-10-25",74.4800033569336,{"date":261,"close":262},"2024-11-01",72.5,{"date":264,"close":265},"2024-11-08",77.38999938964844,{"date":267,"close":268},"2024-11-15",71.25,{"date":270,"close":271},"2024-11-22",79.80999755859375,{"date":273,"close":274},"2024-11-29",81.33999633789062,{"date":276,"close":277},"2024-12-06",77.31999969482422,{"date":279,"close":280},"2024-12-13",75.06999969482422,{"date":282,"close":283},"2024-12-20",71.44000244140625,{"date":285,"close":286},"2024-12-27",72.22000122070312,{"date":288,"close":289},"2025-01-03",72.25,{"date":291,"close":292},"2025-01-10",69.87000274658203,{"date":294,"close":295},"2025-01-17",73.8499984741211,{"date":297,"close":298},"2025-01-24",74.16000366210938,{"date":300,"close":301},"2025-01-31",76.5999984741211,{"date":303,"close":304},"2025-02-07",77.25,{"date":306,"close":307},"2025-02-14",74.05999755859375,{"date":309,"close":310},"2025-02-21",76.79000091552734,{"date":312,"close":313},"2025-02-28",76.25,{"date":315,"close":316},"2025-03-07",79.38999938964844,{"date":318,"close":319},"2025-03-14",78.7300033569336,{"date":321,"close":322},"2025-03-21",78.45999908447266,{"date":324,"close":325},"2025-03-28",79.30999755859375,{"date":327,"close":328},"2025-04-04",72.62000274658203,{"date":330,"close":265},"2025-04-11",{"date":332,"close":333},"2025-04-17",79.69999694824219,{"date":335,"close":336},"2025-04-25",82.81999969482422,{"date":338,"close":339},"2025-05-02",77.95999908447266,{"date":341,"close":342},"2025-05-09",74.56999969482422,{"date":344,"close":232},"2025-05-16",{"date":346,"close":347},"2025-05-23",73.98999786376953,{"date":349,"close":350},"2025-05-30",73.55999755859375,{"date":352,"close":353},"2025-06-06",78.5199966430664,{"date":355,"close":356},"2025-06-13",81.16000366210938,{"date":358,"close":359},"2025-06-20",79.6500015258789,{"date":361,"close":362},"2025-06-27",80.76000213623047,{"date":364,"close":365},"2025-06-30",80.4000015258789,{"date":367,"close":368},"2025-07-01",81.91000366210938,{"date":370,"close":371},"2025-07-02",81.41999816894531,{"date":373,"close":374},"2025-07-03",82.12000274658203,{"date":376,"close":377},"2025-07-07",81.5999984741211,{"date":379,"close":380},"2025-07-08",82.83000183105469,{"date":382,"close":383},"2025-07-09",84.5,{"date":385,"close":386},"2025-07-10",86.05000305175781,{"date":388,"close":389},"2025-07-11",85.43000030517578,{"date":391,"close":392},"2025-07-14",85.63999938964844,{"date":394,"close":395},"2025-07-15",84.08999633789062,{"date":397,"close":398},"2025-07-16",85.13999938964844,{"date":400,"close":401},"2025-07-17",84.94999694824219,{"date":403,"close":404},"2025-07-18",84.69999694824219,{"date":406,"close":407},"2025-07-21",85.01000213623047,{"date":409,"close":410},"2025-07-22",85.16000366210938,{"date":412,"close":413},"2025-07-23",91,{"date":415,"close":416},"2025-07-24",92.95999908447266,{"date":418,"close":419},"2025-07-25",92.97000122070312,{"date":421,"close":422},"2025-07-28",93.36000061035156,{"date":424,"close":425},"2025-07-29",95.58999633789062,{"date":427,"close":428},"2025-07-30",96.25,{"date":430,"close":431},"2025-07-31",95.19000244140625,{"date":433,"close":434},"2025-08-01",94.5999984741211,{"date":436,"close":437},"2025-08-04",96.83000183105469,{"date":439,"close":440},"2025-08-05",96.55999755859375,{"date":442,"close":443},"2025-08-06",96.29000091552734,{"date":445,"close":446},"2025-08-07",95.33999633789062,{"date":448,"close":449},"2025-08-08",94.5,{"date":451,"close":452},"2025-08-11",92.5,{"date":454,"close":455},"2025-08-12",88.45999908447266,{"date":457,"close":458},"2025-08-13",87.55999755859375,{"date":460,"close":461},"2025-08-14",87.97000122070312,{"date":463,"close":464},"2025-08-15",89.66000366210938,{"date":466,"close":467},"2025-08-18",88.16000366210938,{"date":469,"close":470},"2025-08-19",88.94999694824219,{"date":472,"close":473},"2025-08-20",88.25,{"date":475,"close":476},"2025-08-21",88.36000061035156,{"date":478,"close":479},"2025-08-22",91.22000122070312,{"date":481,"close":482},"2025-08-25",90.51000213623047,{"date":484,"close":485},"2025-08-26",89.37000274658203,{"date":487,"close":488},"2025-08-27",89.44999694824219,{"date":490,"close":491},"2025-08-28",90.33000183105469,{"date":493,"close":494},"2025-08-29",89.48999786376953,{"date":496,"close":497},"2025-09-02",88.12000274658203,{"date":499,"close":500},"2025-09-03",87.86000061035156,{"date":502,"close":503},"2025-09-04",89.0999984741211,{"date":505,"close":506},"2025-09-05",89.45999908447266,{"date":508,"close":509},"2025-09-08",88.05999755859375,{"date":511,"close":512},"2025-09-09",88.13999938964844,{"date":514,"close":515},"2025-09-10",86.30000305175781,{"date":517,"close":518},"2025-09-11",87.05999755859375,{"date":520,"close":521},"2025-09-12",86.80000305175781,{"date":523,"close":524},"2025-09-15",88.97000122070312,{"date":526,"close":527},"2025-09-16",88.12999725341797,{"date":529,"close":530},"2025-09-17",87.87000274658203,{"date":532,"close":533},"2025-09-18",89.26000213623047,{"date":535,"close":536},"2025-09-19",87.0999984741211,{"date":538,"close":539},"2025-09-22",86.30999755859375,{"date":541,"close":542},"2025-09-23",85.30999755859375,{"date":544,"close":545},"2025-09-24",84.05000305175781,{"date":547,"close":548},"2025-09-25",83.08999633789062,{"date":550,"close":551},"2025-09-26",83.98999786376953,{"date":553,"close":554},"2025-09-29",84.2300033569336,{"date":556,"close":557},"2025-09-30",84.37000274658203,{"date":559,"close":560},"2025-10-01",83.4800033569336,{"date":562,"close":563},"2025-10-02",83.9000015258789,{"date":565,"close":566},"2025-10-03",84.80000305175781,{"date":568,"close":569},"2025-10-06",81.1500015258789,{"date":571,"close":572},"2025-10-07",80.5999984741211,{"date":574,"close":575},"2025-10-08",79,{"date":577,"close":578},"2025-10-09",77.52999877929688,{"date":580,"close":581},"2025-10-10",75.58000183105469,{"date":583,"close":584},"2025-10-13",75.18000030517578,{"date":586,"close":587},"2025-10-14",75.7300033569336,{"date":589,"close":590},"2025-10-15",75.19000244140625,{"date":592,"close":593},"2025-10-16",74.3499984741211,{"date":595,"close":347},"2025-10-17",{"date":597,"close":598},"2025-10-20",74.95999908447266,{"date":600,"close":601},"2025-10-21",76.8499984741211,{"date":603,"close":604},"2025-10-22",77.19000244140625,{"date":606,"close":607},"2025-10-23",77.66000366210938,{"date":609,"close":610},"2025-10-24",77.88999938964844,{"date":612,"close":613},"2025-10-27",78.12000274658203,{"date":615,"close":616},"2025-10-28",78.2300033569336,{"date":618,"close":619},"2025-10-29",70.51000213623047,{"date":621,"close":622},"2025-10-30",69.63999938964844,{"date":624,"close":625},"2025-10-31",68.80999755859375,{"date":627,"close":628},"2025-11-03",69.37999725341797,{"date":630,"close":631},"2025-11-04",69.79000091552734,{"date":633,"close":634},"2025-11-05",70.44000244140625,{"date":636,"close":637},"2025-11-06",67.36000061035156,{"date":639,"close":640},"2025-11-07",67.5199966430664,{"date":642,"close":643},"2025-11-10",67.2300033569336,{"date":645,"close":646},"2025-11-11",68.41000366210938,{"date":648,"close":649},"2025-11-12",69.0199966430664,{"date":651,"close":652},"2025-11-13",68.52999877929688,{"date":654,"close":655},"2025-11-14",68.05000305175781,{"date":657,"close":658},"2025-11-17",67,{"date":660,"close":661},"2025-11-18",66.80999755859375,{"date":663,"close":664},"2025-11-19",66.0199966430664,{"date":666,"close":667},"2025-11-20",65.5199966430664,{"date":669,"close":670},"2025-11-21",67.25,{"date":672,"close":673},"2025-11-24",67.55000305175781,{"date":675,"close":676},"2025-11-25",69.19999694824219,{"date":678,"close":679},"2025-11-26",67.81999969482422,{"date":681,"close":682},"2025-11-28",68.80000305175781,{"date":684,"close":685},"2025-12-01",68.0199966430664,{"date":687,"close":688},"2025-12-02",68.19999694824219,{"date":690,"close":649},"2025-12-03",{"date":692,"close":693},"2025-12-04",68.19000244140625,{"date":695,"close":696},"2025-12-05",68.01000213623047,{"date":698,"close":699},"2025-12-08",66.33000183105469,{"date":701,"close":702},"2025-12-09",67.93000030517578,{"date":704,"close":705},"2025-12-10",67.87000274658203,{"date":707,"close":708},"2025-12-11",67.47000122070312,{"date":710,"close":711},"2025-12-12",68.2300033569336,{"date":713,"close":714},"2025-12-15",63.75,{"date":716,"close":717},"2025-12-16",63.619998931884766,{"date":719,"close":720},"2025-12-17",64.83000183105469,{"date":722,"close":723},"2025-12-18",64.87999725341797,{"date":725,"close":726},"2025-12-19",65.2300033569336,{"date":728,"close":729},"2025-12-22",66.5999984741211,{"date":731,"close":732},"2025-12-23",66.63999938964844,{"date":734,"close":735},"2025-12-24",66.88999938964844,{"date":737,"close":738},"2025-12-26",67.01000213623047,{"date":740,"close":741},"2025-12-29",67.5999984741211,{"date":743,"close":744},"2025-12-30",67.86000061035156,{"date":746,"close":747},"2025-12-31",67.23999786376953,{"date":749,"close":750},"2026-01-02",65.69000244140625,{"date":752,"close":753},"2026-01-05",66.41999816894531,{"date":755,"close":756},"2026-01-06",67.19999694824219,{"date":758,"close":759},"2026-01-07",61.65999984741211,{"date":761,"close":762},"2026-01-08",61.36000061035156,{"date":764,"close":765},"2026-01-09",58.4900016784668,{"date":767,"close":768},"2026-01-12",59.29999923706055,{"date":770,"close":771},"2026-01-13",61.81999969482422,{"date":773,"close":774},"2026-01-14",63.869998931884766,{"date":776,"close":777},"2026-01-15",63.380001068115234,{"date":779,"close":780},"2026-01-16",65.33999633789062,{"date":782,"close":783},"2026-01-20",63.81999969482422,{"date":785,"close":786},"2026-01-21",64.7699966430664,{"date":788,"close":789},"2026-01-22",66.26000213623047,{"date":791,"close":792},"2026-01-23",65.5999984741211,{"date":794,"close":795},"2026-01-26",65.80999755859375,{"date":797,"close":798},"2026-01-27",66.22000122070312,{"date":800,"close":801},"2026-01-28",65.19999694824219,{"date":803,"close":804},"2026-01-29",61.93000030517578,{"date":806,"close":807},"2026-01-30",61.5,{"date":809,"close":810},"2026-02-02",61.18000030517578,{"date":812,"close":813},"2026-02-03",51.72999954223633,{"date":815,"close":816},"2026-02-04",52.34000015258789,{"date":818,"close":819},"2026-02-05",50.9900016784668,{"date":821,"close":822},"2026-02-06",50.279998779296875,{"date":824,"close":825},"2026-02-09",50.959999084472656,{"date":827,"close":828},"2026-02-10",50.849998474121094,{"date":830,"close":831},"2026-02-11",47.869998931884766,{"date":833,"close":834},"2026-02-12",45.029998779296875,{"date":836,"close":837},"2026-02-13",44.9900016784668,{"date":839,"close":840},"2026-02-17",45.7400016784668,{"date":842,"close":843},"2026-02-18",48.939998626708984,{"date":845,"close":846},"2026-02-19",49.06999969482422,{"date":848,"close":849},"2026-02-20",49.869998931884766,{"date":851,"close":831},"2026-02-23",{"date":853,"close":854},"2026-02-24",49.150001525878906,{"date":856,"close":857},"2026-02-25",44.779998779296875,{"date":859,"close":860},"2026-02-26",45,{"date":862,"close":863},"2026-02-27",44.630001068115234,{"date":865,"close":866},"2026-03-02",45.16999816894531,{"date":868,"close":869},"2026-03-03",46.779998779296875,{"date":871,"close":872},"2026-03-04",47.599998474121094,{"date":874,"close":875},"2026-03-05",48.90999984741211,{"date":877,"close":878},"2026-03-06",48.380001068115234,{"date":880,"close":881},"2026-03-09",48.41999816894531,{"date":883,"close":884},"2026-03-10",46.33000183105469,{"date":886,"close":887},"2026-03-11",45.34000015258789,{"date":889,"close":890},"2026-03-12",43.36000061035156,{"date":892,"close":893},"2026-03-13",43.630001068115234,{"date":895,"close":896},"2026-03-16",43.619998931884766,{"date":898,"close":899},"2026-03-17",44.25,{"date":901,"close":902},"2026-03-18",43.11000061035156,{"date":904,"close":905},"2026-03-19",42.81999969482422,{"date":907,"close":908},"2026-03-20",42.900001525878906,{"date":910,"close":911},"2026-03-23",42.90999984741211,{"date":913,"close":914},"2026-03-24",41.459999084472656,{"date":916,"close":917},"2026-03-25",41.40999984741211,{"date":919,"close":920},"2026-03-26",41.29999923706055,{"date":922,"close":923},"2026-03-27",39.77000045776367,{"date":925,"close":926},"2026-03-30",40.880001068115234,{"date":928,"close":929},"2026-03-31",40.34000015258789,{"date":931,"close":932},"2026-04-01",39.630001068115234,{"date":934,"close":935},"2026-04-02",39.95000076293945,{"date":937,"close":938},"2026-04-06",41.18000030517578,{"date":940,"close":941},"2026-04-07",39.47999954223633,{"date":943,"close":944},"2026-04-08",38.81999969482422,{"date":946,"close":947},"2026-04-09",37.31999969482422,{"date":949,"close":950},"2026-04-10",36.47999954223633,{"date":952,"close":953},"2026-04-13",37.060001373291016,{"date":172,"close":955},37.599998474121094,{"date":957,"close":958},"2026-04-15",39.310001373291016,{"date":960,"close":961},"2026-04-16",40.040000915527344,{"date":963,"close":964},"2026-04-17",39.720001220703125,{"date":966,"close":967},"2026-04-20",40.060001373291016,{"date":969,"close":970},"2026-04-21",38.90999984741211,{"date":972,"close":973},"2026-04-22",38.77000045776367,{"date":975,"close":976},"2026-04-23",37.380001068115234,{"date":978,"close":979},"2026-04-24",36.439998626708984,{"date":981,"close":982},"2026-04-27",36.2400016784668,{"date":984,"close":985},"2026-04-28",35.959999084472656,{"date":987,"close":988},"2026-04-29",34.13999938964844,{"date":990,"close":991},"2026-04-30",34.61000061035156,{"date":93,"close":993},34.720001220703125,{"date":995,"close":996},"2026-05-04",35.380001068115234,{"date":998,"close":999},"2026-05-05",34.900001525878906,{"date":1001,"close":1002},"2026-05-06",34.06999969482422,{"date":1004,"close":1005},"2026-05-07",34.97999954223633,{"date":1007,"close":1008},"2026-05-08",32.77000045776367,{"date":165,"close":1010},32.91999816894531,{"date":1012,"close":1013},"2026-05-12",33.04999923706055,{"date":1015,"close":1016},"2026-05-13",31.969999313354492,{"date":1018,"close":1019},"2026-05-14",31.850000381469727,{"date":1021,"close":1022},"2026-05-15",32.68000030517578,{"date":1024,"close":1025},"2026-05-18",33.20000076293945,{"date":1027,"close":1028},"2026-05-19",33.79999923706055,{"date":1030,"close":1031},"2026-05-20",34.0099983215332,{"date":1033,"close":1034},"2026-05-21",33.93000030517578,{"date":1036,"close":1037},"2026-05-22",33.95000076293945,{"date":1039,"close":1040},"2026-05-26",32.52000045776367,{"date":1042,"close":1043},"2026-05-27",32.31999969482422,{"date":1045,"close":1046},"2026-05-28",32.29999923706055,{"date":1048,"close":1049},"2026-05-29",32.20000076293945,{"date":1051,"close":1052},"2026-06-01",33.86000061035156,{"date":1054,"close":1055},"2026-06-02",33.65999984741211,{"date":1057,"close":1058},"2026-06-03",33.400001525878906,{"date":1060,"close":1055},"2026-06-04",{"date":1062,"close":1063},"2026-06-05",33.88999938964844,{"date":1065,"close":1066},"2026-06-08",33.38999938964844,{"date":1068,"close":1034},"2026-06-09",{"date":1070,"close":1071},"2026-06-10",34.22999954223633,{"date":1073,"close":1074},"2026-06-11",32.650001525878906,{"date":1076,"close":1077},"2026-06-12",32.84000015258789,{"date":1079,"close":1080},"2026-06-15",32.040000915527344,{"date":1082,"close":1016},"2026-06-16",{"date":1084,"close":1085},"2026-06-17",30.459999084472656,{"date":1087,"close":1088},"2026-06-18",30.1200008392334,{"date":1090,"close":1091},"2026-06-22",29.219999313354492,{"date":44,"close":1093},30.260000228881836,{"date":1095,"close":1096},"2026-06-24",29.809999465942383,{"date":1098,"close":1099},"2026-06-25",28.639999389648438,{"date":1101,"close":1102},"2026-06-26",30.25,{"date":1104,"close":1105},"2026-06-29",29.31999969482422,{"date":1107,"close":1108},"2026-06-30",28.31999969482422,{"date":131,"close":1110},29.360000610351562,{"count":132,"fetchedAt":1112,"source":126},"2026-07-02T03:03:00.491Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1114},"\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>",1782961380412]