[{"data":1,"prerenderedAt":1512},["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-DAO":25,"$fi5Bo7QMhMGbhbqxZPfP8h2VhhrFUCNbDAmus6XrtdLM":26,"ticker-mcap-DAO":170,"ticker-profile-DAO":178,"ticker-earnings-DAO":192,"ticker-congress-DAO":196,"i-lucide:info":1510},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1781753","Youdao, Inc.","Services","DAO",[34,48,55,59,62,66,69,74,77,85,89,94,97,104,108,116,124,129,133,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-09-02T10:32:59.000Z","0001193125-26-379297-0","4","2026-08-31","Shum Heung Yeung","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781753\u002F000119312526379297\u002F0001193125-26-379297-index.htm",4000,64773,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38,"intentLabel":52,"signalQuality":53,"insiderHistory":54},"0001193125-26-379297-1",60773,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-379297-2",3997,64770,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38,"intentLabel":52,"signalQuality":53,"insiderHistory":61},"0001193125-26-379297-3",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-379297-4",9189,69962,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38,"intentLabel":52,"signalQuality":53,"insiderHistory":68},"0001193125-26-379297-5",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":45,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0001193125-26-379297-6",4012,64785,"2026-09-01",{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":73,"intentLabel":52,"signalQuality":53,"insiderHistory":76},"0001193125-26-379297-7",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":45,"transactionDate":84,"intentLabel":46,"signalQuality":47},"2026-07-01T10:34:57.000Z","0001193125-26-291456-0","Li Yongwei","Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021424\u002F000119312526291456\u002F0001193125-26-291456-index.htm",7420,"2026-06-29",{"cik":29,"filedAt":78,"filingId":86,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":51,"transactionDate":84,"intentLabel":52,"signalQuality":53,"insiderHistory":88},"0001193125-26-291456-1",3420,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":90,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":46,"signalQuality":47},"0001193125-26-291456-2",2300,5720,"2026-06-30",{"cik":29,"filedAt":78,"filingId":95,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":51,"transactionDate":93,"intentLabel":52,"signalQuality":53,"insiderHistory":96},"0001193125-26-291456-3",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":45,"transactionDate":103,"intentLabel":46,"signalQuality":47},"2026-06-01T10:34:33.000Z","0001193125-26-249602-0","Lai Jimmy Y.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975788\u002F000119312526249602\u002F0001193125-26-249602-index.htm",54218,"2026-05-28",{"cik":29,"filedAt":98,"filingId":105,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":51,"transactionDate":103,"intentLabel":52,"signalQuality":53,"insiderHistory":107},"0001193125-26-249602-1",50221,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":109,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0001193125-26-249602-2",11450,26002,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":117,"filingId":118,"formType":25,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-06-01T10:23:45.000Z","0001193125-26-249579-0","Wu Yinghui","Senior Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108588\u002F000119312526249579\u002F0001193125-26-249579-index.htm",10000,18750,{"cik":29,"filedAt":125,"filingId":126,"formType":25,"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":127,"ownerTitle":120,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":128,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-06-01T10:21:52.000Z","0001193125-26-249574-0","Peng Su","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2092181\u002F000119312526249574\u002F0001193125-26-249574-index.htm",{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":132,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-06-01T10:20:33.000Z","0001193125-26-249570-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781753\u002F000119312526249570\u002F0001193125-26-249570-index.htm",{"cik":29,"filedAt":134,"filingId":135,"formType":25,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-06-01T10:18:08.000Z","0001193125-26-249566-0","Jin Lei","president","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2084920\u002F000119312526249566\u002F0001193125-26-249566-index.htm",82120,188079,{"cik":29,"filedAt":142,"filingId":143,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":144,"shares":87,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":112,"transactionDate":145,"intentLabel":114,"signalQuality":115},"2026-06-01T10:07:30.000Z","0001193125-26-249550-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021424\u002F000119312526249550\u002F0001193125-26-249550-index.htm","2026-06-01","services",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"SE","Sea Ltd",{"ticker":152,"issuerName":153},"GOOGL","Alphabet Inc.",{"ticker":155,"issuerName":156},"APP","AppLovin Corp",{"ticker":158,"issuerName":159},"UBER","Uber Technologies, Inc",{"ticker":161,"issuerName":162},"DASH","DoorDash, Inc.",{"ticker":164,"issuerName":165},"META","Meta Platforms, Inc.",{"count":167,"fetchedAt":168,"source":169},20,"2026-09-02T23:05:44.401Z","sqlite",{"data":171,"meta":176},{"value":172,"quality":173,"closeDate":73,"ageDays":174,"sharesAsOf":175},1964359947.5486755,"stale",1,"2025-12-31",{"count":174,"fetchedAt":177,"source":169},"2026-09-02T23:05:44.403Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Feng Zhou","Education & Training Services",3750,"2019-10-25","CN","ZH","Hangzhou","https:\u002F\u002Fwww.youdao.com",0.559,"8.3-14.93","2026-07-12T04:01:12.415Z",{"count":174,"fetchedAt":177,"source":169},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":174,"fetchedAt":177,"source":169},{"data":197,"meta":1508},{"congressTrades":198,"insiderTrades":199,"priceHistory":220,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":50,"totalValue":25,"transactionCode":51,"transactionDate":73},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":78,"filingId":86,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":51,"transactionDate":84},{"cik":29,"filedAt":78,"filingId":90,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":78,"filingId":95,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":51,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":98,"filingId":105,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":51,"transactionDate":103},{"cik":29,"filedAt":98,"filingId":109,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":101,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"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":127,"ownerTitle":120,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":128,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":132,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":142,"filingId":143,"formType":25,"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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":144,"shares":87,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":112,"transactionDate":145},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,400,403,406,409,412,415,418,421,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,575,577,579,582,585,588,591,593,595,598,601,604,607,609,612,614,617,620,623,625,628,630,632,635,638,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,686,689,692,694,697,700,703,706,709,712,715,718,721,724,727,730,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,801,803,805,808,811,814,817,820,823,826,828,831,833,835,838,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1019,1022,1024,1027,1029,1032,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1093,1095,1098,1101,1103,1105,1108,1111,1114,1117,1119,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1149,1152,1155,1158,1161,1163,1166,1169,1171,1174,1177,1179,1181,1184,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1214,1217,1220,1222,1224,1226,1228,1231,1234,1237,1239,1241,1244,1246,1248,1251,1253,1256,1259,1262,1264,1267,1269,1271,1274,1277,1280,1283,1285,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1314,1316,1319,1322,1325,1328,1331,1333,1335,1337,1340,1342,1344,1347,1350,1352,1354,1357,1360,1363,1365,1368,1371,1374,1377,1379,1381,1383,1384,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1505,1507],{"date":222,"close":223},"2021-09-03",13.739999771118164,{"date":225,"close":226},"2021-09-10",14.260000228881836,{"date":228,"close":229},"2021-09-17",12.850000381469727,{"date":231,"close":232},"2021-09-24",11.84000015258789,{"date":234,"close":235},"2021-10-01",12.010000228881836,{"date":237,"close":238},"2021-10-08",13.210000038146973,{"date":240,"close":241},"2021-10-15",11.930000305175781,{"date":243,"close":244},"2021-10-22",13.039999961853027,{"date":246,"close":247},"2021-10-29",12.279999732971191,{"date":249,"close":250},"2021-11-05",12.470000267028809,{"date":252,"close":253},"2021-11-12",15.260000228881836,{"date":255,"close":256},"2021-11-19",15.020000457763672,{"date":258,"close":259},"2021-11-26",16.579999923706055,{"date":261,"close":262},"2021-12-03",11.029999732971191,{"date":264,"close":265},"2021-12-10",13.359999656677246,{"date":267,"close":268},"2021-12-17",10.800000190734863,{"date":270,"close":271},"2021-12-23",11.460000038146973,{"date":273,"close":274},"2021-12-31",12.479999542236328,{"date":276,"close":277},"2022-01-07",12.600000381469727,{"date":279,"close":280},"2022-01-14",13.59000015258789,{"date":282,"close":283},"2022-01-21",12.729999542236328,{"date":285,"close":286},"2022-01-28",11.869999885559082,{"date":288,"close":289},"2022-02-04",14.100000381469727,{"date":291,"close":292},"2022-02-11",13.199999809265137,{"date":294,"close":295},"2022-02-18",11.850000381469727,{"date":297,"close":298},"2022-02-25",11.529999732971191,{"date":300,"close":301},"2022-03-04",8.420000076293945,{"date":303,"close":304},"2022-03-11",7.480000019073486,{"date":306,"close":307},"2022-03-18",8.6899995803833,{"date":309,"close":310},"2022-03-25",8.210000038146973,{"date":312,"close":313},"2022-04-01",7.769999980926514,{"date":315,"close":316},"2022-04-08",7.630000114440918,{"date":318,"close":319},"2022-04-14",6.800000190734863,{"date":321,"close":322},"2022-04-22",6.119999885559082,{"date":324,"close":325},"2022-04-29",7.199999809265137,{"date":327,"close":328},"2022-05-06",5.980000019073486,{"date":330,"close":331},"2022-05-13",5.130000114440918,{"date":333,"close":334},"2022-05-20",5.630000114440918,{"date":336,"close":337},"2022-05-27",4.820000171661377,{"date":339,"close":340},"2022-06-03",4.679999828338623,{"date":342,"close":343},"2022-06-10",4.75,{"date":345,"close":346},"2022-06-17",6.059999942779541,{"date":348,"close":349},"2022-06-24",5.360000133514404,{"date":351,"close":352},"2022-07-01",4.860000133514404,{"date":354,"close":355},"2022-07-08",4.690000057220459,{"date":357,"close":358},"2022-07-15",4.389999866485596,{"date":360,"close":361},"2022-07-22",4.449999809265137,{"date":363,"close":364},"2022-07-29",4.25,{"date":366,"close":367},"2022-08-05",4.400000095367432,{"date":369,"close":370},"2022-08-12",4.800000190734863,{"date":372,"close":373},"2022-08-19",5.199999809265137,{"date":375,"close":376},"2022-08-26",6.03000020980835,{"date":378,"close":379},"2022-09-02",5.570000171661377,{"date":381,"close":382},"2022-09-09",5.440000057220459,{"date":384,"close":385},"2022-09-16",5.050000190734863,{"date":387,"close":388},"2022-09-23",4.260000228881836,{"date":390,"close":391},"2022-09-30",3.930000066757202,{"date":393,"close":394},"2022-10-07",4.239999771118164,{"date":396,"close":397},"2022-10-14",4.03000020980835,{"date":399,"close":364},"2022-10-21",{"date":401,"close":402},"2022-10-28",3.4800000190734863,{"date":404,"close":405},"2022-11-04",3.259999990463257,{"date":407,"close":408},"2022-11-11",3.1500000953674316,{"date":410,"close":411},"2022-11-18",3.680000066757202,{"date":413,"close":414},"2022-11-25",3.7100000381469727,{"date":416,"close":417},"2022-12-02",4.929999828338623,{"date":419,"close":420},"2022-12-09",5.059999942779541,{"date":422,"close":373},"2022-12-16",{"date":424,"close":425},"2022-12-23",6.389999866485596,{"date":427,"close":428},"2022-12-30",5.380000114440918,{"date":430,"close":431},"2023-01-06",7.610000133514404,{"date":433,"close":434},"2023-01-13",7.659999847412109,{"date":436,"close":437},"2023-01-20",8.010000228881836,{"date":439,"close":440},"2023-01-27",7.909999847412109,{"date":442,"close":443},"2023-02-03",7.28000020980835,{"date":445,"close":446},"2023-02-10",6.550000190734863,{"date":448,"close":449},"2023-02-17",7.71999979019165,{"date":451,"close":452},"2023-02-24",7.239999771118164,{"date":454,"close":455},"2023-03-03",9.5,{"date":457,"close":458},"2023-03-10",8.180000305175781,{"date":460,"close":461},"2023-03-17",8.5,{"date":463,"close":464},"2023-03-24",8.59000015258789,{"date":466,"close":461},"2023-03-31",{"date":468,"close":469},"2023-04-06",6.949999809265137,{"date":471,"close":472},"2023-04-14",6.079999923706055,{"date":474,"close":475},"2023-04-21",5.769999980926514,{"date":477,"close":478},"2023-04-28",6.190000057220459,{"date":480,"close":481},"2023-05-05",6.53000020980835,{"date":483,"close":484},"2023-05-12",5.010000228881836,{"date":486,"close":487},"2023-05-19",5.090000152587891,{"date":489,"close":490},"2023-05-26",4.46999979019165,{"date":492,"close":493},"2023-06-02",4.769999980926514,{"date":495,"close":496},"2023-06-09",5.03000020980835,{"date":498,"close":499},"2023-06-16",5.21999979019165,{"date":501,"close":502},"2023-06-23",4.619999885559082,{"date":504,"close":337},"2023-06-30",{"date":506,"close":507},"2023-07-07",4.670000076293945,{"date":509,"close":370},"2023-07-14",{"date":511,"close":512},"2023-07-21",4.369999885559082,{"date":514,"close":515},"2023-07-28",5.309999942779541,{"date":517,"close":518},"2023-08-04",4.699999809265137,{"date":520,"close":521},"2023-08-11",3.890000104904175,{"date":523,"close":524},"2023-08-18",3.5199999809265137,{"date":526,"close":527},"2023-08-25",3.700000047683716,{"date":529,"close":530},"2023-09-01",4.119999885559082,{"date":532,"close":533},"2023-09-08",4.059999942779541,{"date":535,"close":536},"2023-09-15",3.8399999141693115,{"date":538,"close":539},"2023-09-22",3.6500000953674316,{"date":541,"close":542},"2023-09-29",4.019999980926514,{"date":544,"close":545},"2023-10-06",4.090000152587891,{"date":547,"close":548},"2023-10-13",3.940000057220459,{"date":550,"close":551},"2023-10-20",3.7899999618530273,{"date":553,"close":554},"2023-10-27",3.9800000190734863,{"date":556,"close":557},"2023-11-03",4.349999904632568,{"date":559,"close":560},"2023-11-10",4.289999961853027,{"date":562,"close":563},"2023-11-17",4,{"date":565,"close":566},"2023-11-24",4.079999923706055,{"date":568,"close":569},"2023-12-01",4.170000076293945,{"date":571,"close":572},"2023-12-08",3.8299999237060547,{"date":574,"close":542},"2023-12-15",{"date":576,"close":391},"2023-12-22",{"date":578,"close":548},"2023-12-29",{"date":580,"close":581},"2024-01-05",3.7699999809265137,{"date":583,"close":584},"2024-01-12",3.75,{"date":586,"close":587},"2024-01-19",3.0799999237060547,{"date":589,"close":590},"2024-01-26",3.450000047683716,{"date":592,"close":590},"2024-02-02",{"date":594,"close":536},"2024-02-09",{"date":596,"close":597},"2024-02-16",4.199999809265137,{"date":599,"close":600},"2024-02-23",4.130000114440918,{"date":602,"close":603},"2024-03-01",4.360000133514404,{"date":605,"close":606},"2024-03-08",3.950000047683716,{"date":608,"close":542},"2024-03-15",{"date":610,"close":611},"2024-03-22",3.9600000381469727,{"date":613,"close":542},"2024-03-28",{"date":615,"close":616},"2024-04-05",4.010000228881836,{"date":618,"close":619},"2024-04-12",3.990000009536743,{"date":621,"close":622},"2024-04-19",3.549999952316284,{"date":624,"close":524},"2024-04-26",{"date":626,"close":627},"2024-05-03",3.5899999141693115,{"date":629,"close":572},"2024-05-10",{"date":631,"close":414},"2024-05-17",{"date":633,"close":634},"2024-05-24",3.6700000762939453,{"date":636,"close":637},"2024-05-31",3.7300000190734863,{"date":639,"close":414},"2024-06-07",{"date":641,"close":414},"2024-06-14",{"date":643,"close":644},"2024-06-21",3.619999885559082,{"date":646,"close":647},"2024-06-28",3.9200000762939453,{"date":649,"close":650},"2024-07-05",3.799999952316284,{"date":652,"close":653},"2024-07-12",3.7200000286102295,{"date":655,"close":656},"2024-07-19",3.569999933242798,{"date":658,"close":659},"2024-07-26",3.4700000286102295,{"date":661,"close":662},"2024-08-02",3.3499999046325684,{"date":664,"close":665},"2024-08-09",3.430000066757202,{"date":667,"close":668},"2024-08-16",3.4100000858306885,{"date":670,"close":671},"2024-08-23",3.440000057220459,{"date":673,"close":674},"2024-08-30",3.299999952316284,{"date":676,"close":677},"2024-09-06",3.369999885559082,{"date":679,"close":680},"2024-09-13",3.049999952316284,{"date":682,"close":683},"2024-09-20",3.0199999809265137,{"date":685,"close":554},"2024-09-27",{"date":687,"close":688},"2024-10-04",5.480000019073486,{"date":690,"close":691},"2024-10-11",4.96999979019165,{"date":693,"close":507},"2024-10-18",{"date":695,"close":696},"2024-10-25",4.829999923706055,{"date":698,"close":699},"2024-11-01",5.230000019073486,{"date":701,"close":702},"2024-11-08",5.329999923706055,{"date":704,"close":705},"2024-11-15",4.869999885559082,{"date":707,"close":708},"2024-11-22",5.179999828338623,{"date":710,"close":711},"2024-11-29",6.71999979019165,{"date":713,"close":714},"2024-12-06",7,{"date":716,"close":717},"2024-12-13",7.739999771118164,{"date":719,"close":720},"2024-12-20",7.050000190734863,{"date":722,"close":723},"2024-12-27",6.900000095367432,{"date":725,"close":726},"2025-01-03",7.079999923706055,{"date":728,"close":729},"2025-01-10",6.539999961853027,{"date":731,"close":726},"2025-01-17",{"date":733,"close":726},"2025-01-24",{"date":735,"close":736},"2025-01-31",8.050000190734863,{"date":738,"close":739},"2025-02-07",7.829999923706055,{"date":741,"close":742},"2025-02-14",10.270000457763672,{"date":744,"close":745},"2025-02-21",10.260000228881836,{"date":747,"close":748},"2025-02-28",9,{"date":750,"close":751},"2025-03-07",8.680000305175781,{"date":753,"close":754},"2025-03-14",8.770000457763672,{"date":756,"close":757},"2025-03-21",7.78000020980835,{"date":759,"close":760},"2025-03-28",8.130000114440918,{"date":762,"close":763},"2025-04-04",7.099999904632568,{"date":765,"close":766},"2025-04-11",6.789999961853027,{"date":768,"close":769},"2025-04-17",7.730000019073486,{"date":771,"close":772},"2025-04-25",8.520000457763672,{"date":774,"close":775},"2025-05-02",8.789999961853027,{"date":777,"close":778},"2025-05-09",8.920000076293945,{"date":780,"close":781},"2025-05-16",9.619999885559082,{"date":783,"close":784},"2025-05-23",9.260000228881836,{"date":786,"close":787},"2025-05-30",9.270000457763672,{"date":789,"close":790},"2025-06-06",8.989999771118164,{"date":792,"close":775},"2025-06-13",{"date":794,"close":795},"2025-06-20",8.649999618530273,{"date":797,"close":798},"2025-06-27",8.619999885559082,{"date":800,"close":464},"2025-07-03",{"date":802,"close":754},"2025-07-11",{"date":804,"close":775},"2025-07-18",{"date":806,"close":807},"2025-07-25",8.720000267028809,{"date":809,"close":810},"2025-08-01",8.699999809265137,{"date":812,"close":813},"2025-08-08",8.779999732971191,{"date":815,"close":816},"2025-08-15",10.050000190734863,{"date":818,"close":819},"2025-08-22",9.079999923706055,{"date":821,"close":822},"2025-08-29",8.970000267028809,{"date":824,"close":825},"2025-09-02",8.449999809265137,{"date":827,"close":807},"2025-09-03",{"date":829,"close":830},"2025-09-04",8.350000381469727,{"date":832,"close":807},"2025-09-05",{"date":834,"close":810},"2025-09-08",{"date":836,"close":837},"2025-09-09",8.979999542236328,{"date":839,"close":778},"2025-09-10",{"date":841,"close":842},"2025-09-11",8.899999618530273,{"date":844,"close":845},"2025-09-12",8.859999656677246,{"date":847,"close":848},"2025-09-15",8.890000343322754,{"date":850,"close":851},"2025-09-16",8.8100004196167,{"date":853,"close":854},"2025-09-17",8.819999694824219,{"date":856,"close":857},"2025-09-18",8.880000114440918,{"date":859,"close":860},"2025-09-19",8.850000381469727,{"date":862,"close":863},"2025-09-22",9.149999618530273,{"date":865,"close":866},"2025-09-23",9.380000114440918,{"date":868,"close":787},"2025-09-24",{"date":870,"close":871},"2025-09-25",9.289999961853027,{"date":873,"close":874},"2025-09-26",9.470000267028809,{"date":876,"close":877},"2025-09-29",9.859999656677246,{"date":879,"close":880},"2025-09-30",9.9399995803833,{"date":882,"close":883},"2025-10-01",9.699999809265137,{"date":885,"close":886},"2025-10-02",9.770000457763672,{"date":888,"close":889},"2025-10-03",9.609999656677246,{"date":891,"close":892},"2025-10-06",10.289999961853027,{"date":894,"close":895},"2025-10-07",10.15999984741211,{"date":897,"close":898},"2025-10-08",10.949999809265137,{"date":900,"close":901},"2025-10-09",10.729999542236328,{"date":903,"close":904},"2025-10-10",10.720000267028809,{"date":906,"close":907},"2025-10-13",11.010000228881836,{"date":909,"close":910},"2025-10-14",11.34000015258789,{"date":912,"close":913},"2025-10-15",11.210000038146973,{"date":915,"close":916},"2025-10-16",11.380000114440918,{"date":918,"close":919},"2025-10-17",11,{"date":921,"close":922},"2025-10-20",11.1899995803833,{"date":924,"close":925},"2025-10-21",10.890000343322754,{"date":927,"close":928},"2025-10-22",10.829999923706055,{"date":930,"close":931},"2025-10-23",10.640000343322754,{"date":933,"close":934},"2025-10-24",10.970000267028809,{"date":936,"close":937},"2025-10-27",11.119999885559082,{"date":939,"close":940},"2025-10-28",10.819999694824219,{"date":942,"close":943},"2025-10-29",10.899999618530273,{"date":945,"close":946},"2025-10-30",10.699999809265137,{"date":948,"close":949},"2025-10-31",10.489999771118164,{"date":951,"close":952},"2025-11-03",10.5600004196167,{"date":954,"close":955},"2025-11-04",10.399999618530273,{"date":957,"close":958},"2025-11-05",10.5,{"date":960,"close":961},"2025-11-06",10.779999732971191,{"date":963,"close":964},"2025-11-07",10.430000305175781,{"date":966,"close":967},"2025-11-10",10.600000381469727,{"date":969,"close":970},"2025-11-11",10.75,{"date":972,"close":973},"2025-11-12",10.479999542236328,{"date":975,"close":976},"2025-11-13",9.930000305175781,{"date":978,"close":787},"2025-11-14",{"date":980,"close":981},"2025-11-17",9.229999542236328,{"date":983,"close":984},"2025-11-18",9.6899995803833,{"date":986,"close":987},"2025-11-19",9.75,{"date":989,"close":990},"2025-11-20",8.960000038146973,{"date":992,"close":993},"2025-11-21",9.600000381469727,{"date":995,"close":996},"2025-11-24",9.319999694824219,{"date":998,"close":866},"2025-11-25",{"date":1000,"close":1001},"2025-11-26",9.100000381469727,{"date":1003,"close":1004},"2025-11-28",10.069999694824219,{"date":1006,"close":1007},"2025-12-01",9.5600004196167,{"date":1009,"close":1010},"2025-12-02",9.569999694824219,{"date":1012,"close":1013},"2025-12-03",9.84000015258789,{"date":1015,"close":1016},"2025-12-04",9.630000114440918,{"date":1018,"close":455},"2025-12-05",{"date":1020,"close":1021},"2025-12-08",9.34000015258789,{"date":1023,"close":784},"2025-12-09",{"date":1025,"close":1026},"2025-12-10",9.119999885559082,{"date":1028,"close":857},"2025-12-11",{"date":1030,"close":1031},"2025-12-12",9.020000457763672,{"date":1033,"close":857},"2025-12-15",{"date":1035,"close":1036},"2025-12-16",8.729999542236328,{"date":1038,"close":1039},"2025-12-17",8.430000305175781,{"date":1041,"close":1042},"2025-12-18",8.90999984741211,{"date":1044,"close":837},"2025-12-19",{"date":1046,"close":1047},"2025-12-22",9.140000343322754,{"date":1049,"close":1050},"2025-12-23",9.039999961853027,{"date":1052,"close":1053},"2025-12-24",9.1899995803833,{"date":1055,"close":1056},"2025-12-26",9.479999542236328,{"date":1058,"close":1059},"2025-12-29",9.3100004196167,{"date":1061,"close":1062},"2025-12-30",9.640000343322754,{"date":175,"close":1064},10.079999923706055,{"date":1066,"close":1067},"2026-01-02",11.220000267028809,{"date":1069,"close":1070},"2026-01-05",11.390000343322754,{"date":1072,"close":1073},"2026-01-06",10.869999885559082,{"date":1075,"close":1076},"2026-01-07",11.40999984741211,{"date":1078,"close":1079},"2026-01-08",12.180000305175781,{"date":1081,"close":1082},"2026-01-09",11.789999961853027,{"date":1084,"close":1085},"2026-01-12",12.609999656677246,{"date":1087,"close":283},"2026-01-13",{"date":1089,"close":1090},"2026-01-14",12.8100004196167,{"date":1092,"close":250},"2026-01-15",{"date":1094,"close":235},"2026-01-16",{"date":1096,"close":1097},"2026-01-20",11.4399995803833,{"date":1099,"close":1100},"2026-01-21",11.270000457763672,{"date":1102,"close":1073},"2026-01-22",{"date":1104,"close":1070},"2026-01-23",{"date":1106,"close":1107},"2026-01-26",10.859999656677246,{"date":1109,"close":1110},"2026-01-27",11.319999694824219,{"date":1112,"close":1113},"2026-01-28",10.789999961853027,{"date":1115,"close":1116},"2026-01-29",10.539999961853027,{"date":1118,"close":955},"2026-01-30",{"date":1120,"close":895},"2026-02-02",{"date":1122,"close":1123},"2026-02-03",9.949999809265137,{"date":1125,"close":1126},"2026-02-04",9.869999885559082,{"date":1128,"close":1129},"2026-02-05",9.550000190734863,{"date":1131,"close":1132},"2026-02-06",9.890000343322754,{"date":1134,"close":1135},"2026-02-09",9.720000267028809,{"date":1137,"close":1138},"2026-02-10",9.829999923706055,{"date":1140,"close":1056},"2026-02-11",{"date":1142,"close":1143},"2026-02-12",9.050000190734863,{"date":1145,"close":1146},"2026-02-13",9.279999732971191,{"date":1148,"close":1059},"2026-02-17",{"date":1150,"close":1151},"2026-02-18",9.180000305175781,{"date":1153,"close":1154},"2026-02-19",9.239999771118164,{"date":1156,"close":1157},"2026-02-20",10.180000305175781,{"date":1159,"close":1160},"2026-02-23",9.739999771118164,{"date":1162,"close":745},"2026-02-24",{"date":1164,"close":1165},"2026-02-25",10.210000038146973,{"date":1167,"close":1168},"2026-02-26",10.470000267028809,{"date":1170,"close":904},"2026-02-27",{"date":1172,"close":1173},"2026-03-02",10.649999618530273,{"date":1175,"close":1176},"2026-03-03",10.199999809265137,{"date":1178,"close":745},"2026-03-04",{"date":1180,"close":1004},"2026-03-05",{"date":1182,"close":1183},"2026-03-06",10.100000381469727,{"date":1185,"close":1165},"2026-03-09",{"date":1187,"close":1188},"2026-03-10",10.149999618530273,{"date":1190,"close":1191},"2026-03-11",10.09000015258789,{"date":1193,"close":1194},"2026-03-12",9.710000038146973,{"date":1196,"close":1197},"2026-03-13",10.020000457763672,{"date":1199,"close":745},"2026-03-16",{"date":1201,"close":1202},"2026-03-17",10.34000015258789,{"date":1204,"close":1205},"2026-03-18",10.119999885559082,{"date":1207,"close":1208},"2026-03-19",10.319999694824219,{"date":1210,"close":1211},"2026-03-20",10.25,{"date":1213,"close":1188},"2026-03-23",{"date":1215,"close":1216},"2026-03-24",10.140000343322754,{"date":1218,"close":1219},"2026-03-25",10.3100004196167,{"date":1221,"close":1205},"2026-03-26",{"date":1223,"close":1123},"2026-03-27",{"date":1225,"close":1126},"2026-03-30",{"date":1227,"close":1138},"2026-03-31",{"date":1229,"close":1230},"2026-04-01",9.59000015258789,{"date":1232,"close":1233},"2026-04-02",9.40999984741211,{"date":1235,"close":1236},"2026-04-06",9.760000228881836,{"date":1238,"close":1010},"2026-04-07",{"date":1240,"close":886},"2026-04-08",{"date":1242,"close":1243},"2026-04-09",10,{"date":1245,"close":1135},"2026-04-10",{"date":1247,"close":1016},"2026-04-13",{"date":1249,"close":1250},"2026-04-14",9.819999694824219,{"date":1252,"close":883},"2026-04-15",{"date":1254,"close":1255},"2026-04-16",10.65999984741211,{"date":1257,"close":1258},"2026-04-17",10.710000038146973,{"date":1260,"close":1261},"2026-04-20",10.770000457763672,{"date":1263,"close":973},"2026-04-21",{"date":1265,"close":1266},"2026-04-22",10.6899995803833,{"date":1268,"close":1168},"2026-04-23",{"date":1270,"close":898},"2026-04-24",{"date":1272,"close":1273},"2026-04-27",10.979999542236328,{"date":1275,"close":1276},"2026-04-28",11.180000305175781,{"date":1278,"close":1279},"2026-04-29",11.5,{"date":1281,"close":1282},"2026-04-30",11.739999771118164,{"date":1284,"close":970},"2026-05-01",{"date":1286,"close":1276},"2026-05-04",{"date":1288,"close":1289},"2026-05-05",11.239999771118164,{"date":1291,"close":1292},"2026-05-06",11.600000381469727,{"date":1294,"close":1295},"2026-05-07",12,{"date":1297,"close":1298},"2026-05-08",12.420000076293945,{"date":1300,"close":1301},"2026-05-11",12.15999984741211,{"date":1303,"close":1304},"2026-05-12",12.25,{"date":1306,"close":1298},"2026-05-13",{"date":1308,"close":1309},"2026-05-14",12.369999885559082,{"date":1311,"close":1295},"2026-05-15",{"date":1313,"close":295},"2026-05-18",{"date":1315,"close":1295},"2026-05-19",{"date":1317,"close":1318},"2026-05-20",12.399999618530273,{"date":1320,"close":1321},"2026-05-21",11.539999961853027,{"date":1323,"close":1324},"2026-05-22",12.960000038146973,{"date":1326,"close":1327},"2026-05-26",11.140000343322754,{"date":1329,"close":1330},"2026-05-27",11.890000343322754,{"date":103,"close":1332},11.640000343322754,{"date":113,"close":1334},11.949999809265137,{"date":145,"close":1336},12.229999542236328,{"date":1338,"close":1339},"2026-06-02",11.569999694824219,{"date":1341,"close":916},"2026-06-03",{"date":1343,"close":1321},"2026-06-04",{"date":1345,"close":1346},"2026-06-05",11.65999984741211,{"date":1348,"close":1349},"2026-06-08",11.760000228881836,{"date":1351,"close":232},"2026-06-09",{"date":1353,"close":1349},"2026-06-10",{"date":1355,"close":1356},"2026-06-11",11.609999656677246,{"date":1358,"close":1359},"2026-06-12",11.399999618530273,{"date":1361,"close":1362},"2026-06-15",11.829999923706055,{"date":1364,"close":1332},"2026-06-16",{"date":1366,"close":1367},"2026-06-17",11.5600004196167,{"date":1369,"close":1370},"2026-06-18",12.050000190734863,{"date":1372,"close":1373},"2026-06-22",11.109999656677246,{"date":1375,"close":1376},"2026-06-23",11.779999732971191,{"date":1378,"close":901},"2026-06-24",{"date":1380,"close":262},"2026-06-25",{"date":1382,"close":937},"2026-06-26",{"date":84,"close":241},{"date":93,"close":1385},12.300000190734863,{"date":1387,"close":1295},"2026-07-01",{"date":1389,"close":1390},"2026-07-02",12.59000015258789,{"date":1392,"close":1393},"2026-07-06",12.649999618530273,{"date":1395,"close":1396},"2026-07-07",13.050000190734863,{"date":1398,"close":1399},"2026-07-08",14.079999923706055,{"date":1401,"close":1402},"2026-07-09",14.170000076293945,{"date":1404,"close":1405},"2026-07-10",13.470000267028809,{"date":1407,"close":1408},"2026-07-13",13.770000457763672,{"date":1410,"close":1411},"2026-07-14",13.949999809265137,{"date":1413,"close":1414},"2026-07-15",14.479999542236328,{"date":1416,"close":1402},"2026-07-16",{"date":1418,"close":1419},"2026-07-17",14.550000190734863,{"date":1421,"close":1422},"2026-07-20",15.369999885559082,{"date":1424,"close":1425},"2026-07-21",15.079999923706055,{"date":1427,"close":1428},"2026-07-22",14.720000267028809,{"date":1430,"close":1431},"2026-07-23",14.649999618530273,{"date":1433,"close":1434},"2026-07-27",15.859999656677246,{"date":1436,"close":1437},"2026-07-28",15.979999542236328,{"date":1439,"close":1440},"2026-07-29",15.670000076293945,{"date":1442,"close":1443},"2026-07-30",16.3700008392334,{"date":1445,"close":1446},"2026-07-31",16.799999237060547,{"date":1448,"close":1449},"2026-08-03",16.270000457763672,{"date":1451,"close":1452},"2026-08-04",16.719999313354492,{"date":1454,"close":1455},"2026-08-05",17.239999771118164,{"date":1457,"close":1458},"2026-08-06",17.540000915527344,{"date":1460,"close":1461},"2026-08-07",18.139999389648438,{"date":1463,"close":1464},"2026-08-10",18.1200008392334,{"date":1466,"close":1467},"2026-08-11",18.360000610351562,{"date":1469,"close":1470},"2026-08-12",18.450000762939453,{"date":1472,"close":1473},"2026-08-13",17.459999084472656,{"date":1475,"close":1476},"2026-08-14",17.950000762939453,{"date":1478,"close":1479},"2026-08-17",16.290000915527344,{"date":1481,"close":1482},"2026-08-18",17.010000228881836,{"date":1484,"close":1485},"2026-08-19",16.649999618530273,{"date":1487,"close":1488},"2026-08-20",16.860000610351562,{"date":1490,"close":1491},"2026-08-21",18.34000015258789,{"date":1493,"close":1452},"2026-08-24",{"date":1495,"close":1496},"2026-08-25",16.31999969482422,{"date":1498,"close":1499},"2026-08-26",16.790000915527344,{"date":1501,"close":1502},"2026-08-27",16.440000534057617,{"date":1504,"close":1485},"2026-08-28",{"date":38,"close":1506},16.389999389648438,{"date":73,"close":1506},{"count":174,"fetchedAt":1509,"source":169},"2026-09-02T23:05:44.486Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1511},"\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>",1788390344275]