[{"data":1,"prerenderedAt":1631},["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-EXPO":25,"$fwmVgbp8pSid-j-559kmOxqOoHjryx8iCR0BUODRLotM":26,"ticker-mcap-EXPO":230,"ticker-profile-EXPO":240,"ticker-earnings-EXPO":254,"ticker-congress-EXPO":258,"i-lucide:info":1629},{"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":226},{"identity":28,"transactions":33,"sectorSlug":206,"relatedTickers":207},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"851520","EXPONENT INC","Services","EXPO",[34,49,59,71,77,85,94,100,105,111,117,129,136,145,148,154,164,173,177,183,185,190,193,199,201],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T22:05:30.000Z","0000851520-26-000090-0","Corrigan Catherine","Chief Executive Officer","D",25.405,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552213\u002F000085152026000090\u002F0000851520-26-000090-index.htm",7872,115129,199988.16,"M","2026-06-25","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-06-17T00:00:00.000Z","0000851520-26-000088-0","4","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552213\u002F000085152026000088\u002F0000851520-26-000088-index.htm",3225,108996,81931.125,"2026-06-15",{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":54,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":58,"intentLabel":66,"signalQuality":67,"insiderHistory":68},"0000851520-26-000088-1",57.1263,2326,106670,132875.7738,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":69,"isFirstFiling":6,"priorFilingDate":70},31,"2026-05-16T00:56:21.000Z",{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":54,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"0000851520-26-000088-2",29.05,2380,109050,69139,{"cik":29,"filedAt":50,"filingId":78,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":54,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":65,"transactionDate":58,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"0000851520-26-000088-3",1793,107257,102427.4559,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":69,"isFirstFiling":6,"priorFilingDate":70},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48},"2026-06-05T01:05:30.000Z","0000851520-26-000086-0","Lindstrom Carol","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1677400\u002F000085152026000086\u002F0000851520-26-000086-index.htm",2009,9405,"2026-06-03",{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":98,"shares":91,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48},"2026-06-05T01:05:15.000Z","0000851520-26-000085-0","Brown George H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830138\u002F000085152026000085\u002F0000851520-26-000085-index.htm",10730,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48},"2026-06-05T01:05:03.000Z","0000851520-26-000084-0","RICHARDSON KAREN A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200468\u002F000085152026000084\u002F0000851520-26-000084-index.htm",{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":91,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48},"2026-06-05T01:04:51.000Z","0000851520-26-000083-0","Zumwalt Debra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609169\u002F000085152026000083\u002F0000851520-26-000083-index.htm",31830,{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":115,"shares":91,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48},"2026-06-05T01:04:20.000Z","0000851520-26-000082-0","JOHNSTON PAUL R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193221\u002F000085152026000082\u002F0000851520-26-000082-index.htm",62940,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":65,"transactionDate":127,"intentLabel":82,"signalQuality":83,"insiderHistory":128},"2026-05-19T19:37:54.000Z","0000851520-26-000074-0","Reiss Richard","Group Vice President",58.6496,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633078\u002F000085152026000074\u002F0000851520-26-000074-index.htm",1672,2288,98062.1312,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0000851520-26-000072-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552213\u002F000085152026000072\u002F0000851520-26-000072-index.htm",3226,107585,81956.53,"2026-05-15",{"cik":29,"filedAt":70,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":65,"transactionDate":135,"intentLabel":66,"signalQuality":67,"insiderHistory":142},"0000851520-26-000072-1",54.0595,2367,105218,127958.8365,{"daysSinceLastFiling":143,"isFirstFiling":6,"priorFilingDate":144},30,"2026-04-16T00:00:00.000Z",{"cik":29,"filedAt":70,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":131,"shares":74,"sharesOwnedAfter":147,"totalValue":76,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0000851520-26-000072-2",107598,{"cik":29,"filedAt":70,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":65,"transactionDate":135,"intentLabel":82,"signalQuality":83,"insiderHistory":153},"0000851520-26-000072-3",1827,105771,98766.7065,{"daysSinceLastFiling":143,"isFirstFiling":6,"priorFilingDate":144},{"cik":29,"filedAt":155,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":121,"ownershipType":39,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":4,"totalValue":161,"transactionCode":65,"transactionDate":162,"intentLabel":82,"signalQuality":83,"insiderHistory":163},"2026-05-14T01:04:20.000Z","0000851520-26-000070-0","Rakow Joseph",54.6601,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972295\u002F000085152026000070\u002F0000851520-26-000070-index.htm",2945,160973.9945,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":121,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":4,"totalValue":171,"transactionCode":65,"transactionDate":162,"intentLabel":82,"signalQuality":83,"insiderHistory":172},"2026-05-14T00:55:21.000Z","0000851520-26-000068-0","Sala Joseph",56.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046938\u002F000085152026000068\u002F0000851520-26-000068-index.htm",2066,117059.56,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":174,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":175,"shares":132,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":45,"transactionDate":176,"intentLabel":47,"signalQuality":48},"0000851520-26-000057-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F851520\u002F000085152026000057\u002F0000851520-26-000057-index.htm","2026-03-16",{"cik":29,"filedAt":144,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":65,"transactionDate":176,"intentLabel":66,"signalQuality":67,"insiderHistory":182},"0000851520-26-000057-1",67.4882,2214,149418.87480000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":175,"shares":74,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":45,"transactionDate":176,"intentLabel":47,"signalQuality":48},"0000851520-26-000057-2",{"cik":29,"filedAt":144,"filingId":186,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":175,"shares":187,"sharesOwnedAfter":25,"totalValue":188,"transactionCode":65,"transactionDate":176,"intentLabel":82,"signalQuality":83,"insiderHistory":189},"0000851520-26-000057-3",1698,114594.96360000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":175,"shares":55,"sharesOwnedAfter":25,"totalValue":57,"transactionCode":45,"transactionDate":192,"intentLabel":47,"signalQuality":48},"0000851520-26-000057-4","2026-04-15",{"cik":29,"filedAt":144,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":195,"rawFilingUrl":175,"shares":196,"sharesOwnedAfter":25,"totalValue":197,"transactionCode":65,"transactionDate":192,"intentLabel":66,"signalQuality":67,"insiderHistory":198},"0000851520-26-000057-5",67.6964,2212,149744.4368,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":175,"shares":74,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":45,"transactionDate":192,"intentLabel":47,"signalQuality":48},"0000851520-26-000057-6",{"cik":29,"filedAt":144,"filingId":202,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":195,"rawFilingUrl":175,"shares":203,"sharesOwnedAfter":25,"totalValue":204,"transactionCode":65,"transactionDate":192,"intentLabel":82,"signalQuality":83,"insiderHistory":205},"0000851520-26-000057-7",1697,114880.79079999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[208,211,214,217,220,223],{"ticker":209,"issuerName":210},"APP","AppLovin Corp",{"ticker":212,"issuerName":213},"SE","Sea Ltd",{"ticker":215,"issuerName":216},"UBER","Uber Technologies, Inc",{"ticker":218,"issuerName":219},"NFLX","NETFLIX INC",{"ticker":221,"issuerName":222},"DASH","DoorDash, Inc.",{"ticker":224,"issuerName":225},"GOOGL","Alphabet Inc.",{"count":227,"fetchedAt":228,"source":229},25,"2026-07-17T21:04:07.876Z","sqlite",{"data":231,"meta":237},{"value":232,"quality":233,"closeDate":234,"ageDays":235,"sharesAsOf":236},3010631762.3605843,"fresh","2026-07-15",2,"2026-05-01",{"count":238,"fetchedAt":239,"source":229},1,"2026-07-17T21:04:07.878Z",{"data":241,"meta":253},{"ticker":32,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Catherine Ford Corrigan","Consulting Services",966,"1990-08-17","US","CA","Menlo Park","https:\u002F\u002Fwww.exponent.com",0.73,"51.91-81.95","2026-06-24T10:00:37.509Z",{"count":238,"fetchedAt":239,"source":229},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":238,"fetchedAt":239,"source":229},{"data":259,"meta":1627},{"congressTrades":260,"insiderTrades":261,"priceHistory":287,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":54,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":58},{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":54,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":50,"filingId":78,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":54,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":65,"transactionDate":58},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":98,"shares":91,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":91,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":115,"shares":91,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":65,"transactionDate":127},{"cik":29,"filedAt":70,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":70,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":65,"transactionDate":135},{"cik":29,"filedAt":70,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":131,"shares":74,"sharesOwnedAfter":147,"totalValue":76,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":70,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":65,"transactionDate":135},{"cik":29,"filedAt":155,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":121,"ownershipType":39,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":4,"totalValue":161,"transactionCode":65,"transactionDate":162},{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":121,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":4,"totalValue":171,"transactionCode":65,"transactionDate":162},{"cik":29,"filedAt":144,"filingId":174,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":175,"shares":132,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":45,"transactionDate":176},{"cik":29,"filedAt":144,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":65,"transactionDate":176},{"cik":29,"filedAt":144,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":175,"shares":74,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":45,"transactionDate":176},{"cik":29,"filedAt":144,"filingId":186,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":175,"shares":187,"sharesOwnedAfter":25,"totalValue":188,"transactionCode":65,"transactionDate":176},{"cik":29,"filedAt":144,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":175,"shares":55,"sharesOwnedAfter":25,"totalValue":57,"transactionCode":45,"transactionDate":192},{"cik":29,"filedAt":144,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":195,"rawFilingUrl":175,"shares":196,"sharesOwnedAfter":25,"totalValue":197,"transactionCode":65,"transactionDate":192},{"cik":29,"filedAt":144,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":175,"shares":74,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":45,"transactionDate":192},{"cik":29,"filedAt":144,"filingId":202,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":53,"ownershipType":39,"pricePerShare":195,"rawFilingUrl":175,"shares":203,"sharesOwnedAfter":25,"totalValue":204,"transactionCode":65,"transactionDate":192},[288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,714,717,720,722,725,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1366,1369,1372,1374,1377,1380,1383,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1482,1485,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1557,1560,1563,1566,1568,1570,1573,1576,1579,1582,1584,1587,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625],{"date":289,"close":290},"2021-07-23",95.13999938964844,{"date":292,"close":293},"2021-07-30",107.08999633789062,{"date":295,"close":296},"2021-08-06",115.04000091552734,{"date":298,"close":299},"2021-08-13",114.47000122070312,{"date":301,"close":302},"2021-08-20",115.5999984741211,{"date":304,"close":305},"2021-08-27",115.8499984741211,{"date":307,"close":308},"2021-09-03",116.94000244140625,{"date":310,"close":311},"2021-09-10",114.72000122070312,{"date":313,"close":314},"2021-09-17",115.08000183105469,{"date":316,"close":317},"2021-09-24",119.55000305175781,{"date":319,"close":320},"2021-10-01",114.55999755859375,{"date":322,"close":323},"2021-10-08",114.54000091552734,{"date":325,"close":326},"2021-10-15",110.91999816894531,{"date":328,"close":329},"2021-10-22",113.55000305175781,{"date":331,"close":332},"2021-10-29",114.80000305175781,{"date":334,"close":335},"2021-11-05",118.29000091552734,{"date":337,"close":338},"2021-11-12",124.55000305175781,{"date":340,"close":341},"2021-11-19",125.12999725341797,{"date":343,"close":344},"2021-11-26",116.70999908447266,{"date":346,"close":347},"2021-12-03",118.41999816894531,{"date":349,"close":350},"2021-12-10",122.47000122070312,{"date":352,"close":353},"2021-12-17",116.91999816894531,{"date":355,"close":356},"2021-12-23",113.94999694824219,{"date":358,"close":359},"2021-12-31",116.7300033569336,{"date":361,"close":362},"2022-01-07",103.55999755859375,{"date":364,"close":365},"2022-01-14",101.19000244140625,{"date":367,"close":368},"2022-01-21",91.5199966430664,{"date":370,"close":371},"2022-01-28",93.58999633789062,{"date":373,"close":374},"2022-02-04",84.33000183105469,{"date":376,"close":377},"2022-02-11",85.6500015258789,{"date":379,"close":380},"2022-02-18",88.02999877929688,{"date":382,"close":383},"2022-02-25",92.4000015258789,{"date":385,"close":386},"2022-03-04",97.37000274658203,{"date":388,"close":389},"2022-03-11",94.37999725341797,{"date":391,"close":392},"2022-03-18",101.47000122070312,{"date":394,"close":395},"2022-03-25",101.69000244140625,{"date":397,"close":398},"2022-04-01",108.33999633789062,{"date":400,"close":401},"2022-04-08",106.83000183105469,{"date":403,"close":404},"2022-04-14",107.86000061035156,{"date":406,"close":407},"2022-04-22",106.93000030517578,{"date":409,"close":410},"2022-04-29",95.80999755859375,{"date":412,"close":413},"2022-05-06",89.16999816894531,{"date":415,"close":416},"2022-05-13",88.52999877929688,{"date":418,"close":419},"2022-05-20",87.55000305175781,{"date":421,"close":422},"2022-05-27",90.87999725341797,{"date":424,"close":425},"2022-06-03",90.5999984741211,{"date":427,"close":428},"2022-06-10",86.38999938964844,{"date":430,"close":431},"2022-06-17",81.93000030517578,{"date":433,"close":434},"2022-06-24",91.83999633789062,{"date":436,"close":437},"2022-07-01",91.58999633789062,{"date":439,"close":440},"2022-07-08",93.73999786376953,{"date":442,"close":443},"2022-07-15",92.0999984741211,{"date":445,"close":446},"2022-07-22",93.80999755859375,{"date":448,"close":449},"2022-07-29",100.48999786376953,{"date":451,"close":452},"2022-08-05",98.8499984741211,{"date":454,"close":455},"2022-08-12",102.30999755859375,{"date":457,"close":458},"2022-08-19",103.19000244140625,{"date":460,"close":461},"2022-08-26",97.77999877929688,{"date":463,"close":464},"2022-09-02",92.2699966430664,{"date":466,"close":389},"2022-09-09",{"date":468,"close":469},"2022-09-16",89.94000244140625,{"date":471,"close":472},"2022-09-23",88.66000366210938,{"date":474,"close":475},"2022-09-30",87.66999816894531,{"date":477,"close":478},"2022-10-07",88.36000061035156,{"date":480,"close":481},"2022-10-14",87.81999969482422,{"date":483,"close":484},"2022-10-21",89.93000030517578,{"date":486,"close":487},"2022-10-28",94.08999633789062,{"date":489,"close":490},"2022-11-04",97.6500015258789,{"date":492,"close":493},"2022-11-11",101.23999786376953,{"date":495,"close":496},"2022-11-18",102.08000183105469,{"date":498,"close":499},"2022-11-25",102.58999633789062,{"date":501,"close":502},"2022-12-02",103.73999786376953,{"date":504,"close":505},"2022-12-09",102.77999877929688,{"date":507,"close":508},"2022-12-16",100.12000274658203,{"date":510,"close":511},"2022-12-23",100.55000305175781,{"date":513,"close":514},"2022-12-30",99.08999633789062,{"date":516,"close":517},"2023-01-06",99.76000213623047,{"date":519,"close":520},"2023-01-13",101.44999694824219,{"date":522,"close":523},"2023-01-20",101.06999969482422,{"date":525,"close":526},"2023-01-27",101.16000366210938,{"date":528,"close":529},"2023-02-03",111.26000213623047,{"date":531,"close":532},"2023-02-10",105.47000122070312,{"date":534,"close":535},"2023-02-17",108.80000305175781,{"date":537,"close":538},"2023-02-24",103.62999725341797,{"date":540,"close":541},"2023-03-03",105.45999908447266,{"date":543,"close":544},"2023-03-10",100.0199966430664,{"date":546,"close":547},"2023-03-17",96.04000091552734,{"date":549,"close":550},"2023-03-24",92.93000030517578,{"date":552,"close":553},"2023-03-31",99.69000244140625,{"date":555,"close":556},"2023-04-06",97.68000030517578,{"date":558,"close":559},"2023-04-14",98.30000305175781,{"date":561,"close":562},"2023-04-21",98.08999633789062,{"date":564,"close":565},"2023-04-28",92.05000305175781,{"date":567,"close":568},"2023-05-05",89.31999969482422,{"date":570,"close":571},"2023-05-12",86.61000061035156,{"date":573,"close":574},"2023-05-19",88.72000122070312,{"date":576,"close":577},"2023-05-26",91.9800033569336,{"date":579,"close":389},"2023-06-02",{"date":581,"close":582},"2023-06-09",96.19000244140625,{"date":584,"close":585},"2023-06-16",101.0199966430664,{"date":587,"close":588},"2023-06-23",94.16000366210938,{"date":590,"close":591},"2023-06-30",93.31999969482422,{"date":593,"close":594},"2023-07-07",91.38999938964844,{"date":596,"close":597},"2023-07-14",95.5,{"date":599,"close":600},"2023-07-21",95.58999633789062,{"date":602,"close":603},"2023-07-28",89.06999969482422,{"date":605,"close":606},"2023-08-04",88.19999694824219,{"date":608,"close":609},"2023-08-11",87,{"date":611,"close":603},"2023-08-18",{"date":613,"close":614},"2023-08-25",90.54000091552734,{"date":616,"close":617},"2023-09-01",90.43000030517578,{"date":619,"close":620},"2023-09-08",88.30000305175781,{"date":622,"close":434},"2023-09-15",{"date":624,"close":625},"2023-09-22",85.66999816894531,{"date":627,"close":628},"2023-09-29",85.5999984741211,{"date":630,"close":631},"2023-10-06",88.55999755859375,{"date":633,"close":634},"2023-10-13",87.87000274658203,{"date":636,"close":637},"2023-10-20",86.0199966430664,{"date":639,"close":640},"2023-10-27",72.7300033569336,{"date":642,"close":643},"2023-11-03",75,{"date":645,"close":646},"2023-11-10",73.77999877929688,{"date":648,"close":649},"2023-11-17",77.20999908447266,{"date":651,"close":652},"2023-11-24",77.58000183105469,{"date":654,"close":655},"2023-12-01",79.12999725341797,{"date":657,"close":658},"2023-12-08",83.41999816894531,{"date":660,"close":661},"2023-12-15",84.63999938964844,{"date":663,"close":664},"2023-12-22",89.08999633789062,{"date":666,"close":667},"2023-12-29",88.04000091552734,{"date":669,"close":670},"2024-01-05",86.33000183105469,{"date":672,"close":673},"2024-01-12",91.81999969482422,{"date":675,"close":676},"2024-01-19",89.23999786376953,{"date":678,"close":679},"2024-01-26",88.62999725341797,{"date":681,"close":682},"2024-02-02",78.38999938964844,{"date":684,"close":685},"2024-02-09",77.76000213623047,{"date":687,"close":688},"2024-02-16",78.08999633789062,{"date":690,"close":691},"2024-02-23",78.45999908447266,{"date":693,"close":694},"2024-03-01",80.7300033569336,{"date":696,"close":697},"2024-03-08",80.62999725341797,{"date":699,"close":700},"2024-03-15",79.16999816894531,{"date":702,"close":703},"2024-03-22",80.9000015258789,{"date":705,"close":706},"2024-03-28",82.69000244140625,{"date":708,"close":709},"2024-04-05",78.88999938964844,{"date":711,"close":682},"2024-04-12",{"date":713,"close":700},"2024-04-19",{"date":715,"close":716},"2024-04-26",95.20999908447266,{"date":718,"close":719},"2024-05-03",94.33000183105469,{"date":721,"close":719},"2024-05-10",{"date":723,"close":724},"2024-05-17",95.18000030517578,{"date":726,"close":727},"2024-05-24",96.27999877929688,{"date":729,"close":730},"2024-05-31",95.12000274658203,{"date":732,"close":733},"2024-06-07",93.4800033569336,{"date":735,"close":736},"2024-06-14",95.1500015258789,{"date":738,"close":739},"2024-06-21",95.4000015258789,{"date":741,"close":730},"2024-06-28",{"date":743,"close":744},"2024-07-05",94.25,{"date":746,"close":747},"2024-07-12",99.18000030517578,{"date":749,"close":750},"2024-07-19",103.8499984741211,{"date":752,"close":753},"2024-07-26",105.44999694824219,{"date":755,"close":756},"2024-08-02",103.66000366210938,{"date":758,"close":759},"2024-08-09",104.06999969482422,{"date":761,"close":762},"2024-08-16",105.26000213623047,{"date":764,"close":765},"2024-08-23",106.26000213623047,{"date":767,"close":768},"2024-08-30",108.2699966430664,{"date":770,"close":771},"2024-09-06",102.58000183105469,{"date":773,"close":774},"2024-09-13",107.29000091552734,{"date":776,"close":777},"2024-09-20",110.7699966430664,{"date":779,"close":780},"2024-09-27",113.25,{"date":782,"close":783},"2024-10-04",114.62999725341797,{"date":785,"close":786},"2024-10-11",112.77999877929688,{"date":788,"close":789},"2024-10-18",112.9000015258789,{"date":791,"close":792},"2024-10-25",96.91999816894531,{"date":794,"close":795},"2024-11-01",95.38999938964844,{"date":797,"close":798},"2024-11-08",104.97000122070312,{"date":800,"close":801},"2024-11-15",97.4000015258789,{"date":803,"close":804},"2024-11-22",98.04000091552734,{"date":806,"close":807},"2024-11-29",98.70999908447266,{"date":809,"close":810},"2024-12-06",95.5999984741211,{"date":812,"close":813},"2024-12-13",93.16000366210938,{"date":815,"close":816},"2024-12-20",90.66999816894531,{"date":818,"close":819},"2024-12-27",89.43000030517578,{"date":821,"close":822},"2025-01-03",88.91000366210938,{"date":824,"close":825},"2025-01-10",89.13999938964844,{"date":827,"close":828},"2025-01-17",92.33999633789062,{"date":830,"close":831},"2025-01-24",92.08999633789062,{"date":833,"close":834},"2025-01-31",91.66999816894531,{"date":836,"close":837},"2025-02-07",90.9000015258789,{"date":839,"close":472},"2025-02-14",{"date":841,"close":842},"2025-02-21",84.5199966430664,{"date":844,"close":845},"2025-02-28",84.66000366210938,{"date":847,"close":848},"2025-03-07",85.54000091552734,{"date":850,"close":851},"2025-03-14",82.7300033569336,{"date":853,"close":854},"2025-03-21",78.9000015258789,{"date":856,"close":857},"2025-03-28",82.2300033569336,{"date":859,"close":860},"2025-04-04",77.05999755859375,{"date":862,"close":863},"2025-04-11",80.31999969482422,{"date":865,"close":866},"2025-04-17",78.27999877929688,{"date":868,"close":869},"2025-04-25",79.1500015258789,{"date":871,"close":872},"2025-05-02",76.77999877929688,{"date":874,"close":875},"2025-05-09",76.66999816894531,{"date":877,"close":878},"2025-05-16",80.05000305175781,{"date":880,"close":881},"2025-05-23",76.19999694824219,{"date":883,"close":884},"2025-05-30",76.33999633789062,{"date":886,"close":887},"2025-06-06",77.41000366210938,{"date":889,"close":890},"2025-06-13",75.0999984741211,{"date":892,"close":893},"2025-06-20",72.87999725341797,{"date":895,"close":896},"2025-06-27",74.16000366210938,{"date":898,"close":899},"2025-07-03",77.0999984741211,{"date":901,"close":902},"2025-07-11",74.31999969482422,{"date":904,"close":905},"2025-07-14",74.45999908447266,{"date":907,"close":908},"2025-07-15",72.33999633789062,{"date":910,"close":911},"2025-07-16",72.91999816894531,{"date":913,"close":914},"2025-07-17",74.05999755859375,{"date":916,"close":917},"2025-07-18",72.51000213623047,{"date":919,"close":920},"2025-07-21",71.33999633789062,{"date":922,"close":923},"2025-07-22",72.66000366210938,{"date":925,"close":926},"2025-07-23",72.68000030517578,{"date":928,"close":929},"2025-07-24",72.12999725341797,{"date":931,"close":932},"2025-07-25",72.2300033569336,{"date":934,"close":935},"2025-07-28",71.08999633789062,{"date":937,"close":938},"2025-07-29",70.44000244140625,{"date":940,"close":941},"2025-07-30",68.83000183105469,{"date":943,"close":944},"2025-07-31",68.95999908447266,{"date":946,"close":947},"2025-08-01",68.33000183105469,{"date":949,"close":950},"2025-08-04",70.58000183105469,{"date":952,"close":953},"2025-08-05",71.20999908447266,{"date":955,"close":956},"2025-08-06",71.48999786376953,{"date":958,"close":959},"2025-08-07",71.2699966430664,{"date":961,"close":962},"2025-08-08",70.6500015258789,{"date":964,"close":965},"2025-08-11",69.7300033569336,{"date":967,"close":968},"2025-08-12",70.93000030517578,{"date":970,"close":971},"2025-08-13",72.6500015258789,{"date":973,"close":974},"2025-08-14",70.66999816894531,{"date":976,"close":977},"2025-08-15",69.25,{"date":979,"close":980},"2025-08-18",69.12000274658203,{"date":982,"close":983},"2025-08-19",69.5999984741211,{"date":985,"close":986},"2025-08-20",70.02999877929688,{"date":988,"close":989},"2025-08-21",70.4800033569336,{"date":991,"close":992},"2025-08-22",72.29000091552734,{"date":994,"close":995},"2025-08-25",70.80999755859375,{"date":997,"close":998},"2025-08-26",71.7300033569336,{"date":1000,"close":1001},"2025-08-27",72.9800033569336,{"date":1003,"close":932},"2025-08-28",{"date":1005,"close":1006},"2025-08-29",71.37999725341797,{"date":1008,"close":1009},"2025-09-02",71.93000030517578,{"date":1011,"close":1012},"2025-09-03",71.8499984741211,{"date":1014,"close":1001},"2025-09-04",{"date":1016,"close":1017},"2025-09-05",71.41999816894531,{"date":1019,"close":1020},"2025-09-08",71,{"date":1022,"close":1023},"2025-09-09",69.66000366210938,{"date":1025,"close":1026},"2025-09-10",69.37999725341797,{"date":1028,"close":1029},"2025-09-11",70.94999694824219,{"date":1031,"close":1032},"2025-09-12",70.05000305175781,{"date":1034,"close":1035},"2025-09-15",69.47000122070312,{"date":1037,"close":1038},"2025-09-16",69.66999816894531,{"date":1040,"close":1041},"2025-09-17",68.98999786376953,{"date":1043,"close":1044},"2025-09-18",70.16000366210938,{"date":1046,"close":1047},"2025-09-19",69.33999633789062,{"date":1049,"close":1050},"2025-09-22",69.9800033569336,{"date":1052,"close":1053},"2025-09-23",68.87999725341797,{"date":1055,"close":944},"2025-09-24",{"date":1057,"close":1058},"2025-09-25",69.30999755859375,{"date":1060,"close":1061},"2025-09-26",69.5,{"date":1063,"close":1026},"2025-09-29",{"date":1065,"close":1066},"2025-09-30",69.4800033569336,{"date":1068,"close":1069},"2025-10-01",69.22000122070312,{"date":1071,"close":1072},"2025-10-02",68.02999877929688,{"date":1074,"close":1075},"2025-10-03",67.0999984741211,{"date":1077,"close":1078},"2025-10-06",67.2699966430664,{"date":1080,"close":1081},"2025-10-07",66.30999755859375,{"date":1083,"close":1084},"2025-10-08",66.5999984741211,{"date":1086,"close":1087},"2025-10-09",65.27999877929688,{"date":1089,"close":1090},"2025-10-10",65.2699966430664,{"date":1092,"close":1093},"2025-10-13",65.86000061035156,{"date":1095,"close":1096},"2025-10-14",66.93000030517578,{"date":1098,"close":1099},"2025-10-15",67.2300033569336,{"date":1101,"close":1102},"2025-10-16",68.25,{"date":1104,"close":1105},"2025-10-17",67.5,{"date":1107,"close":1108},"2025-10-20",69.05999755859375,{"date":1110,"close":1111},"2025-10-21",69.91999816894531,{"date":1113,"close":1114},"2025-10-22",69.13999938964844,{"date":1116,"close":944},"2025-10-23",{"date":1118,"close":1058},"2025-10-24",{"date":1120,"close":1121},"2025-10-27",67.7699966430664,{"date":1123,"close":1124},"2025-10-28",67.41999816894531,{"date":1126,"close":1127},"2025-10-29",65.41000366210938,{"date":1129,"close":1130},"2025-10-30",66.81999969482422,{"date":1132,"close":995},"2025-10-31",{"date":1134,"close":1135},"2025-11-03",72.06999969482422,{"date":1137,"close":1138},"2025-11-04",71.69999694824219,{"date":1140,"close":1141},"2025-11-05",73.66000366210938,{"date":1143,"close":1144},"2025-11-06",71.22000122070312,{"date":1146,"close":1147},"2025-11-07",70.56999969482422,{"date":1149,"close":1150},"2025-11-10",70.79000091552734,{"date":1152,"close":1029},"2025-11-11",{"date":1154,"close":1155},"2025-11-12",70.20999908447266,{"date":1157,"close":1158},"2025-11-13",69.93000030517578,{"date":1160,"close":1161},"2025-11-14",69.94000244140625,{"date":1163,"close":1164},"2025-11-17",68.88999938964844,{"date":1166,"close":1167},"2025-11-18",68.76000213623047,{"date":1169,"close":1170},"2025-11-19",68.19000244140625,{"date":1172,"close":1173},"2025-11-20",68.56999969482422,{"date":1175,"close":1176},"2025-11-21",70.62999725341797,{"date":1178,"close":1179},"2025-11-24",70.80000305175781,{"date":1181,"close":1182},"2025-11-25",72.4000015258789,{"date":1184,"close":1185},"2025-11-26",72.56999969482422,{"date":1187,"close":1188},"2025-11-28",72.30000305175781,{"date":1190,"close":1191},"2025-12-01",73.12000274658203,{"date":1193,"close":1194},"2025-12-02",73.22000122070312,{"date":1196,"close":646},"2025-12-03",{"date":1198,"close":1199},"2025-12-04",74.25,{"date":1201,"close":1194},"2025-12-05",{"date":1203,"close":1204},"2025-12-08",71.97000122070312,{"date":1206,"close":1207},"2025-12-09",70.91999816894531,{"date":1209,"close":1210},"2025-12-10",71.33000183105469,{"date":1212,"close":1213},"2025-12-11",73.44000244140625,{"date":1215,"close":1216},"2025-12-12",73.62999725341797,{"date":1218,"close":1219},"2025-12-15",74.68000030517578,{"date":1221,"close":1222},"2025-12-16",74.19999694824219,{"date":1224,"close":1225},"2025-12-17",73.69000244140625,{"date":1227,"close":1228},"2025-12-18",73.29000091552734,{"date":1230,"close":1231},"2025-12-19",72.0199966430664,{"date":1233,"close":1234},"2025-12-22",72.83999633789062,{"date":1236,"close":929},"2025-12-23",{"date":1238,"close":1239},"2025-12-24",71.7699966430664,{"date":1241,"close":1242},"2025-12-26",71.3499984741211,{"date":1244,"close":1144},"2025-12-29",{"date":1246,"close":1247},"2025-12-30",70.2699966430664,{"date":1249,"close":1250},"2025-12-31",69.45999908447266,{"date":1252,"close":1253},"2026-01-02",70.1500015258789,{"date":1255,"close":1256},"2026-01-05",73.73999786376953,{"date":1258,"close":1259},"2026-01-06",73.4800033569336,{"date":1261,"close":1262},"2026-01-07",73.43000030517578,{"date":1264,"close":1265},"2026-01-08",75.0199966430664,{"date":1267,"close":1268},"2026-01-09",74.58999633789062,{"date":1270,"close":1271},"2026-01-12",74.36000061035156,{"date":1273,"close":1274},"2026-01-13",72.93000030517578,{"date":1276,"close":1277},"2026-01-14",72.26000213623047,{"date":1279,"close":1280},"2026-01-15",74.3499984741211,{"date":1282,"close":1283},"2026-01-16",74.58000183105469,{"date":1285,"close":1286},"2026-01-20",73.38999938964844,{"date":1288,"close":1289},"2026-01-21",74.93000030517578,{"date":1291,"close":1292},"2026-01-22",75.51000213623047,{"date":1294,"close":1295},"2026-01-23",74.26000213623047,{"date":1297,"close":1298},"2026-01-26",75.30999755859375,{"date":1300,"close":1301},"2026-01-27",74.66999816894531,{"date":1303,"close":1304},"2026-01-28",73.48999786376953,{"date":1306,"close":956},"2026-01-29",{"date":1308,"close":1309},"2026-01-30",71.87000274658203,{"date":1311,"close":1141},"2026-02-02",{"date":1313,"close":1111},"2026-02-03",{"date":1315,"close":1316},"2026-02-04",70.08999633789062,{"date":1318,"close":1319},"2026-02-05",70.83000183105469,{"date":1321,"close":1322},"2026-02-06",79.79000091552734,{"date":1324,"close":1325},"2026-02-09",78.33999633789062,{"date":1327,"close":1328},"2026-02-10",76.1500015258789,{"date":1330,"close":1331},"2026-02-11",71.72000122070312,{"date":1333,"close":1334},"2026-02-12",67.12999725341797,{"date":1336,"close":1337},"2026-02-13",66.79000091552734,{"date":1339,"close":1340},"2026-02-17",68.72000122070312,{"date":1342,"close":1343},"2026-02-18",70.26000213623047,{"date":1345,"close":1346},"2026-02-19",70.06999969482422,{"date":1348,"close":1044},"2026-02-20",{"date":1350,"close":1351},"2026-02-23",69.41000366210938,{"date":1353,"close":1354},"2026-02-24",70.19000244140625,{"date":1356,"close":1357},"2026-02-25",70.48999786376953,{"date":1359,"close":1360},"2026-02-26",73.0999984741211,{"date":1362,"close":1363},"2026-02-27",72.77999877929688,{"date":1365,"close":646},"2026-03-02",{"date":1367,"close":1368},"2026-03-03",73.8499984741211,{"date":1370,"close":1371},"2026-03-04",72.94999694824219,{"date":1373,"close":902},"2026-03-05",{"date":1375,"close":1376},"2026-03-06",71.9000015258789,{"date":1378,"close":1379},"2026-03-09",71.87999725341797,{"date":1381,"close":1382},"2026-03-10",70.25,{"date":1384,"close":986},"2026-03-11",{"date":1386,"close":1387},"2026-03-12",69.68000030517578,{"date":1389,"close":1390},"2026-03-13",67.37000274658203,{"date":176,"close":1392},66.70999908447266,{"date":1394,"close":1395},"2026-03-17",65.31999969482422,{"date":1397,"close":1398},"2026-03-18",64.5,{"date":1400,"close":1401},"2026-03-19",65.1500015258789,{"date":1403,"close":1404},"2026-03-20",66.76000213623047,{"date":1406,"close":1407},"2026-03-23",66.33000183105469,{"date":1409,"close":1410},"2026-03-24",65.30999755859375,{"date":1412,"close":1413},"2026-03-25",65.33999633789062,{"date":1415,"close":1416},"2026-03-26",65.30000305175781,{"date":1418,"close":1419},"2026-03-27",64.47000122070312,{"date":1421,"close":1422},"2026-03-30",65.23999786376953,{"date":1424,"close":1425},"2026-03-31",65.25,{"date":1427,"close":1428},"2026-04-01",65.02999877929688,{"date":1430,"close":1431},"2026-04-02",66.55999755859375,{"date":1433,"close":1431},"2026-04-06",{"date":1435,"close":1436},"2026-04-07",65.80000305175781,{"date":1438,"close":1439},"2026-04-08",66.75,{"date":1441,"close":1442},"2026-04-09",66.66000366210938,{"date":1444,"close":1445},"2026-04-10",65.37000274658203,{"date":1447,"close":1448},"2026-04-13",66.61000061035156,{"date":1450,"close":1451},"2026-04-14",67.55000305175781,{"date":192,"close":1453},68.29000091552734,{"date":1455,"close":1456},"2026-04-16",68.12000274658203,{"date":1458,"close":1459},"2026-04-17",68.05000305175781,{"date":1461,"close":1462},"2026-04-20",68.1500015258789,{"date":1464,"close":1453},"2026-04-21",{"date":1466,"close":1467},"2026-04-22",67.55999755859375,{"date":1469,"close":1470},"2026-04-23",66.2699966430664,{"date":1472,"close":1473},"2026-04-24",65.87999725341797,{"date":1475,"close":1476},"2026-04-27",66.18000030517578,{"date":1478,"close":1479},"2026-04-28",66.94000244140625,{"date":1481,"close":1476},"2026-04-29",{"date":1483,"close":1484},"2026-04-30",66.88999938964844,{"date":236,"close":1087},{"date":1487,"close":1488},"2026-05-04",64.95999908447266,{"date":1490,"close":1491},"2026-05-05",65.94000244140625,{"date":1493,"close":1494},"2026-05-06",64.20999908447266,{"date":1496,"close":1497},"2026-05-07",63.439998626708984,{"date":1499,"close":1500},"2026-05-08",61.41999816894531,{"date":1502,"close":1503},"2026-05-11",60.15999984741211,{"date":1505,"close":1506},"2026-05-12",57.189998626708984,{"date":162,"close":1508},54.540000915527344,{"date":1510,"close":1511},"2026-05-14",53.66999816894531,{"date":135,"close":1513},53.790000915527344,{"date":1515,"close":1516},"2026-05-18",57.349998474121094,{"date":127,"close":1518},56.9900016784668,{"date":1520,"close":1521},"2026-05-20",58.22999954223633,{"date":1523,"close":1524},"2026-05-21",57.060001373291016,{"date":1526,"close":1527},"2026-05-22",57.77000045776367,{"date":1529,"close":1530},"2026-05-26",57.52000045776367,{"date":1532,"close":1533},"2026-05-27",57.08000183105469,{"date":1535,"close":1536},"2026-05-28",58.41999816894531,{"date":1538,"close":1539},"2026-05-29",58.31999969482422,{"date":1541,"close":1542},"2026-06-01",60.38999938964844,{"date":1544,"close":1545},"2026-06-02",58.38999938964844,{"date":93,"close":1547},58.310001373291016,{"date":1549,"close":1550},"2026-06-04",59.47999954223633,{"date":1552,"close":1553},"2026-06-05",59.65999984741211,{"date":1555,"close":1556},"2026-06-08",58.7400016784668,{"date":1558,"close":1559},"2026-06-09",57.22999954223633,{"date":1561,"close":1562},"2026-06-10",55.369998931884766,{"date":1564,"close":1565},"2026-06-11",56.619998931884766,{"date":1567,"close":1533},"2026-06-12",{"date":58,"close":1569},57.2400016784668,{"date":1571,"close":1572},"2026-06-16",57.34000015258789,{"date":1574,"close":1575},"2026-06-17",57.0099983215332,{"date":1577,"close":1578},"2026-06-18",56.88999938964844,{"date":1580,"close":1581},"2026-06-22",55.869998931884766,{"date":1583,"close":1516},"2026-06-23",{"date":1585,"close":1586},"2026-06-24",57.939998626708984,{"date":46,"close":1588},58,{"date":1590,"close":1591},"2026-06-26",60.83000183105469,{"date":1593,"close":1594},"2026-06-29",59.70000076293945,{"date":1596,"close":1597},"2026-06-30",58.7599983215332,{"date":1599,"close":1600},"2026-07-01",59.939998626708984,{"date":1602,"close":1603},"2026-07-02",60.97999954223633,{"date":1605,"close":1606},"2026-07-06",61.18000030517578,{"date":1608,"close":1609},"2026-07-07",62.06999969482422,{"date":1611,"close":1612},"2026-07-08",60.95000076293945,{"date":1614,"close":1615},"2026-07-09",62.16999816894531,{"date":1617,"close":1618},"2026-07-10",62.099998474121094,{"date":1620,"close":1621},"2026-07-13",63.59000015258789,{"date":1623,"close":1624},"2026-07-14",62.08000183105469,{"date":234,"close":1626},62.060001373291016,{"count":238,"fetchedAt":1628,"source":229},"2026-07-17T21:04:07.885Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1630},"\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>",1784322247844]