[{"data":1,"prerenderedAt":1499},["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-FOUR":25,"$f4vU1RGe9TrGtUiNBeVvQQfyId6ZaX0VIeGQ_zdKFn5c":26,"ticker-mcap-FOUR":96,"ticker-profile-FOUR":105,"ticker-earnings-FOUR":119,"ticker-congress-FOUR":123,"i-lucide:info":1497},{"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":92},{"identity":28,"transactions":33,"sectorSlug":72,"relatedTickers":73},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1794669","Shift4 Payments, Inc.","Services","FOUR",[34,49,64],{"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},"2026-06-10T00:42:32.000Z","0001794669-26-000025-0","Lauber David Taylor","Chief Executive Officer","D",39.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805630\u002F000179466926000025\u002F0001794669-26-000025-index.htm",5193,450557,204032.97,"F","2026-06-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-05-13T12:45:08.000Z","0001193125-26-220715-0","Isaacman Jared","",41.4058,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805608\u002F000119312526220715\u002F0001193125-26-220715-index.htm",195500,1594455,8094833.899999999,"P","2026-05-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":55,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62,"insiderHistory":71},"0001193125-26-220715-1",40.6646,193000,1787455,7848267.8,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"APP","AppLovin Corp",{"ticker":78,"issuerName":79},"SE","Sea Ltd",{"ticker":81,"issuerName":82},"UBER","Uber Technologies, Inc",{"ticker":84,"issuerName":85},"NFLX","NETFLIX INC",{"ticker":87,"issuerName":88},"DASH","DoorDash, Inc.",{"ticker":90,"issuerName":91},"ZM","Zoom Communications, Inc.",{"count":93,"fetchedAt":94,"source":95},3,"2026-07-15T20:04:44.425Z","sqlite",{"data":97,"meta":103},{"value":98,"quality":99,"closeDate":100,"ageDays":101,"sharesAsOf":102},3967239356.089035,"fresh","2026-07-14",1,"2026-04-30",{"count":101,"fetchedAt":104,"source":95},"2026-07-15T20:04:44.426Z",{"data":106,"meta":118},{"ticker":32,"ceo":107,"industry":108,"fullTimeEmployees":109,"ipoDate":110,"country":111,"state":112,"city":113,"website":114,"exchangeShort":25,"marketCap":25,"beta":115,"range52w":116,"fetchedAt":117},"David Taylor Lauber","Software - Infrastructure",4000,"2020-06-05","US","PA","Allentown","https:\u002F\u002Fwww.shift4.com",1.422,"34.56-108.5","2026-06-26T00:14:39.651Z",{"count":101,"fetchedAt":104,"source":95},{"data":120,"meta":122},{"ticker":32,"points":121},[],{"count":101,"fetchedAt":104,"source":95},{"data":124,"meta":1495},{"congressTrades":125,"insiderTrades":126,"priceHistory":130,"ticker":32},[],[127,128,129],{"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":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":50,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":55,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":59,"transactionDate":70},[131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493],{"date":132,"close":133},"2021-07-16",91.44000244140625,{"date":135,"close":136},"2021-07-23",89.30000305175781,{"date":138,"close":139},"2021-07-30",89.19000244140625,{"date":141,"close":142},"2021-08-06",89.87000274658203,{"date":144,"close":145},"2021-08-13",84.0999984741211,{"date":147,"close":148},"2021-08-20",78.81999969482422,{"date":150,"close":151},"2021-08-27",87.51000213623047,{"date":153,"close":154},"2021-09-03",85.44999694824219,{"date":156,"close":157},"2021-09-10",78.7300033569336,{"date":159,"close":160},"2021-09-17",81.4800033569336,{"date":162,"close":163},"2021-09-24",86.81999969482422,{"date":165,"close":166},"2021-10-01",81.87999725341797,{"date":168,"close":169},"2021-10-08",74,{"date":171,"close":172},"2021-10-15",75.6500015258789,{"date":174,"close":175},"2021-10-22",76.9000015258789,{"date":177,"close":178},"2021-10-29",63.130001068115234,{"date":180,"close":181},"2021-11-05",60.619998931884766,{"date":183,"close":184},"2021-11-12",68.4000015258789,{"date":186,"close":187},"2021-11-19",58.279998779296875,{"date":189,"close":190},"2021-11-26",54.11000061035156,{"date":192,"close":193},"2021-12-03",51.06999969482422,{"date":195,"close":196},"2021-12-10",55.040000915527344,{"date":198,"close":199},"2021-12-17",55.939998626708984,{"date":201,"close":202},"2021-12-23",59.15999984741211,{"date":204,"close":205},"2021-12-31",57.93000030517578,{"date":207,"close":208},"2022-01-07",56.56999969482422,{"date":210,"close":211},"2022-01-14",51,{"date":213,"close":214},"2022-01-21",46.43000030517578,{"date":216,"close":217},"2022-01-28",47.79999923706055,{"date":219,"close":220},"2022-02-04",50.02000045776367,{"date":222,"close":223},"2022-02-11",55.0099983215332,{"date":225,"close":226},"2022-02-18",51.279998779296875,{"date":228,"close":229},"2022-02-25",52.31999969482422,{"date":231,"close":232},"2022-03-04",43.959999084472656,{"date":234,"close":235},"2022-03-11",49.790000915527344,{"date":237,"close":238},"2022-03-18",59.63999938964844,{"date":240,"close":241},"2022-03-25",60.86000061035156,{"date":243,"close":244},"2022-04-01",63.540000915527344,{"date":246,"close":247},"2022-04-08",58.22999954223633,{"date":249,"close":250},"2022-04-14",60.31999969482422,{"date":252,"close":253},"2022-04-22",51.04999923706055,{"date":255,"close":256},"2022-04-29",52.459999084472656,{"date":258,"close":259},"2022-05-06",44.09000015258789,{"date":261,"close":262},"2022-05-13",46.45000076293945,{"date":264,"close":265},"2022-05-20",47.290000915527344,{"date":267,"close":268},"2022-05-27",47.75,{"date":270,"close":271},"2022-06-03",45.95000076293945,{"date":273,"close":274},"2022-06-10",39.4900016784668,{"date":276,"close":277},"2022-06-17",32.5,{"date":279,"close":280},"2022-06-24",37.540000915527344,{"date":282,"close":283},"2022-07-01",34.93000030517578,{"date":285,"close":286},"2022-07-08",32.189998626708984,{"date":288,"close":289},"2022-07-15",32.75,{"date":291,"close":292},"2022-07-22",34.54999923706055,{"date":294,"close":295},"2022-07-29",36.43000030517578,{"date":297,"close":298},"2022-08-05",44.849998474121094,{"date":300,"close":301},"2022-08-12",49.380001068115234,{"date":303,"close":304},"2022-08-19",45.439998626708984,{"date":306,"close":307},"2022-08-26",45.90999984741211,{"date":309,"close":310},"2022-09-02",42.77000045776367,{"date":312,"close":313},"2022-09-09",47.5,{"date":315,"close":316},"2022-09-16",47.43000030517578,{"date":318,"close":319},"2022-09-23",43.97999954223633,{"date":321,"close":322},"2022-09-30",44.61000061035156,{"date":324,"close":325},"2022-10-07",46.220001220703125,{"date":327,"close":328},"2022-10-14",42.529998779296875,{"date":330,"close":331},"2022-10-21",45.369998931884766,{"date":333,"close":334},"2022-10-28",44.70000076293945,{"date":336,"close":337},"2022-11-04",40.13999938964844,{"date":339,"close":340},"2022-11-11",47.29999923706055,{"date":342,"close":343},"2022-11-18",48.56999969482422,{"date":345,"close":346},"2022-11-25",44.209999084472656,{"date":348,"close":349},"2022-12-02",50.099998474121094,{"date":351,"close":352},"2022-12-09",49.52000045776367,{"date":354,"close":355},"2022-12-16",51.93000030517578,{"date":357,"close":358},"2022-12-23",54.060001373291016,{"date":360,"close":361},"2022-12-30",55.93000030517578,{"date":363,"close":364},"2023-01-06",55.04999923706055,{"date":366,"close":367},"2023-01-13",62.56999969482422,{"date":369,"close":370},"2023-01-20",63.459999084472656,{"date":372,"close":373},"2023-01-27",63.689998626708984,{"date":375,"close":376},"2023-02-03",66.1500015258789,{"date":378,"close":379},"2023-02-10",63.38999938964844,{"date":381,"close":382},"2023-02-17",57.84000015258789,{"date":384,"close":385},"2023-02-24",57.83000183105469,{"date":387,"close":388},"2023-03-03",72.2699966430664,{"date":390,"close":391},"2023-03-10",68.30999755859375,{"date":393,"close":394},"2023-03-17",67.13999938964844,{"date":396,"close":397},"2023-03-24",66.97000122070312,{"date":399,"close":400},"2023-03-31",75.80000305175781,{"date":402,"close":403},"2023-04-06",70.91999816894531,{"date":405,"close":406},"2023-04-14",70.2300033569336,{"date":408,"close":409},"2023-04-21",65.52999877929688,{"date":411,"close":412},"2023-04-28",67.7699966430664,{"date":414,"close":415},"2023-05-05",62.189998626708984,{"date":417,"close":418},"2023-05-12",61.54999923706055,{"date":420,"close":421},"2023-05-19",65.2300033569336,{"date":423,"close":424},"2023-05-26",64.69999694824219,{"date":426,"close":427},"2023-06-02",65.69999694824219,{"date":429,"close":430},"2023-06-09",64.30000305175781,{"date":432,"close":433},"2023-06-16",63.5,{"date":435,"close":436},"2023-06-23",61.7400016784668,{"date":438,"close":439},"2023-06-30",67.91000366210938,{"date":441,"close":442},"2023-07-07",66.16000366210938,{"date":444,"close":445},"2023-07-14",67.12999725341797,{"date":447,"close":448},"2023-07-21",67.48999786376953,{"date":450,"close":451},"2023-07-28",66.62000274658203,{"date":453,"close":454},"2023-08-04",64.44000244140625,{"date":456,"close":457},"2023-08-11",60.810001373291016,{"date":459,"close":460},"2023-08-18",54.630001068115234,{"date":462,"close":463},"2023-08-25",55.7599983215332,{"date":465,"close":466},"2023-09-01",57.790000915527344,{"date":468,"close":469},"2023-09-08",56.310001373291016,{"date":471,"close":472},"2023-09-15",58.720001220703125,{"date":474,"close":475},"2023-09-22",54.40999984741211,{"date":477,"close":478},"2023-09-29",55.369998931884766,{"date":480,"close":481},"2023-10-06",55,{"date":483,"close":484},"2023-10-13",50.66999816894531,{"date":486,"close":487},"2023-10-20",50.61000061035156,{"date":489,"close":490},"2023-10-27",43.61000061035156,{"date":492,"close":493},"2023-11-03",48.40999984741211,{"date":495,"close":496},"2023-11-10",57.33000183105469,{"date":498,"close":499},"2023-11-17",64.63999938964844,{"date":501,"close":502},"2023-11-24",63.79999923706055,{"date":504,"close":505},"2023-12-01",67.4800033569336,{"date":507,"close":508},"2023-12-08",67.4000015258789,{"date":510,"close":511},"2023-12-15",73.63999938964844,{"date":513,"close":514},"2023-12-22",74.4000015258789,{"date":516,"close":517},"2023-12-29",74.33999633789062,{"date":519,"close":520},"2024-01-05",70.41000366210938,{"date":522,"close":523},"2024-01-12",74.72000122070312,{"date":525,"close":526},"2024-01-19",75.20999908447266,{"date":528,"close":529},"2024-01-26",74.52999877929688,{"date":531,"close":532},"2024-02-02",75.95999908447266,{"date":534,"close":535},"2024-02-09",77.44000244140625,{"date":537,"close":538},"2024-02-16",77.48999786376953,{"date":540,"close":541},"2024-02-23",75.01000213623047,{"date":543,"close":544},"2024-03-01",83.54000091552734,{"date":546,"close":547},"2024-03-08",82.16000366210938,{"date":549,"close":550},"2024-03-15",77.5,{"date":552,"close":553},"2024-03-22",68.30000305175781,{"date":555,"close":556},"2024-03-28",66.06999969482422,{"date":558,"close":559},"2024-04-05",67.45999908447266,{"date":561,"close":562},"2024-04-12",63.97999954223633,{"date":564,"close":565},"2024-04-19",60.93000030517578,{"date":567,"close":568},"2024-04-26",59.06999969482422,{"date":570,"close":571},"2024-05-03",59.380001068115234,{"date":573,"close":574},"2024-05-10",65.08000183105469,{"date":576,"close":577},"2024-05-17",67.62000274658203,{"date":579,"close":580},"2024-05-24",68.29000091552734,{"date":582,"close":583},"2024-05-31",67.27999877929688,{"date":585,"close":586},"2024-06-07",72.52999877929688,{"date":588,"close":589},"2024-06-14",69.72000122070312,{"date":591,"close":592},"2024-06-21",71.13999938964844,{"date":594,"close":595},"2024-06-28",73.3499984741211,{"date":597,"close":598},"2024-07-05",73.18000030517578,{"date":600,"close":601},"2024-07-12",70.47000122070312,{"date":603,"close":604},"2024-07-19",66.33000183105469,{"date":606,"close":607},"2024-07-26",69.52999877929688,{"date":609,"close":610},"2024-08-02",62.709999084472656,{"date":612,"close":613},"2024-08-09",71.37999725341797,{"date":615,"close":616},"2024-08-16",81.48999786376953,{"date":618,"close":619},"2024-08-23",81.12999725341797,{"date":621,"close":622},"2024-08-30",83.0999984741211,{"date":624,"close":625},"2024-09-06",75.70999908447266,{"date":627,"close":628},"2024-09-13",82.91999816894531,{"date":630,"close":631},"2024-09-20",86.9000015258789,{"date":633,"close":634},"2024-09-27",87.8499984741211,{"date":636,"close":637},"2024-10-04",91.55000305175781,{"date":639,"close":640},"2024-10-11",96.4000015258789,{"date":642,"close":643},"2024-10-18",95.70999908447266,{"date":645,"close":646},"2024-10-25",93.9000015258789,{"date":648,"close":649},"2024-11-01",90.55000305175781,{"date":651,"close":652},"2024-11-08",100.7699966430664,{"date":654,"close":655},"2024-11-15",97.01000213623047,{"date":657,"close":658},"2024-11-22",109.77999877929688,{"date":660,"close":661},"2024-11-29",114.08000183105469,{"date":663,"close":664},"2024-12-06",103.70999908447266,{"date":666,"close":667},"2024-12-13",101.8499984741211,{"date":669,"close":670},"2024-12-20",103.5199966430664,{"date":672,"close":673},"2024-12-27",104.69999694824219,{"date":675,"close":676},"2025-01-03",109.13999938964844,{"date":678,"close":679},"2025-01-10",104.4800033569336,{"date":681,"close":682},"2025-01-17",114.23999786376953,{"date":684,"close":685},"2025-01-24",116.76000213623047,{"date":687,"close":688},"2025-01-31",119.8499984741211,{"date":690,"close":691},"2025-02-07",121.02999877929688,{"date":693,"close":694},"2025-02-14",121.27999877929688,{"date":696,"close":697},"2025-02-21",94.98999786376953,{"date":699,"close":700},"2025-02-28",98.75,{"date":702,"close":703},"2025-03-07",89.73999786376953,{"date":705,"close":706},"2025-03-14",84.5,{"date":708,"close":709},"2025-03-21",88.55999755859375,{"date":711,"close":712},"2025-03-28",84.58000183105469,{"date":714,"close":715},"2025-04-04",72.5,{"date":717,"close":718},"2025-04-11",78.08999633789062,{"date":720,"close":721},"2025-04-17",76.73999786376953,{"date":723,"close":724},"2025-04-25",80.27999877929688,{"date":726,"close":727},"2025-05-02",82.36000061035156,{"date":729,"close":730},"2025-05-09",85.52999877929688,{"date":732,"close":733},"2025-05-16",90.69999694824219,{"date":735,"close":736},"2025-05-23",89.08999633789062,{"date":738,"close":739},"2025-05-30",94.79000091552734,{"date":741,"close":742},"2025-06-06",94.4000015258789,{"date":744,"close":745},"2025-06-13",88.72000122070312,{"date":747,"close":748},"2025-06-20",92.25,{"date":750,"close":751},"2025-06-27",98.22000122070312,{"date":753,"close":754},"2025-07-03",101.80000305175781,{"date":756,"close":757},"2025-07-11",100.93000030517578,{"date":759,"close":760},"2025-07-14",103.26000213623047,{"date":762,"close":763},"2025-07-15",102.26000213623047,{"date":765,"close":766},"2025-07-16",103.31999969482422,{"date":768,"close":769},"2025-07-17",106.11000061035156,{"date":771,"close":772},"2025-07-18",106.55999755859375,{"date":774,"close":775},"2025-07-21",105.86000061035156,{"date":777,"close":778},"2025-07-22",106.79000091552734,{"date":780,"close":781},"2025-07-23",106.69999694824219,{"date":783,"close":784},"2025-07-24",104.80000305175781,{"date":786,"close":787},"2025-07-25",106.80999755859375,{"date":789,"close":790},"2025-07-28",106.36000061035156,{"date":792,"close":793},"2025-07-29",104.6500015258789,{"date":795,"close":796},"2025-07-30",104.06999969482422,{"date":798,"close":799},"2025-07-31",103,{"date":801,"close":802},"2025-08-01",101.94000244140625,{"date":804,"close":805},"2025-08-04",102.19999694824219,{"date":807,"close":808},"2025-08-05",86.43000030517578,{"date":810,"close":811},"2025-08-06",82.19999694824219,{"date":813,"close":814},"2025-08-07",83.31999969482422,{"date":816,"close":817},"2025-08-08",81.61000061035156,{"date":819,"close":820},"2025-08-11",82.9800033569336,{"date":822,"close":823},"2025-08-12",86.9800033569336,{"date":825,"close":826},"2025-08-13",90.08999633789062,{"date":828,"close":829},"2025-08-14",89.11000061035156,{"date":831,"close":832},"2025-08-15",90.8499984741211,{"date":834,"close":835},"2025-08-18",90.18000030517578,{"date":837,"close":838},"2025-08-19",90.25,{"date":840,"close":841},"2025-08-20",90.5,{"date":843,"close":844},"2025-08-21",88.75,{"date":846,"close":847},"2025-08-22",91.12999725341797,{"date":849,"close":850},"2025-08-25",90.44000244140625,{"date":852,"close":853},"2025-08-26",89.47000122070312,{"date":855,"close":856},"2025-08-27",90.30999755859375,{"date":858,"close":859},"2025-08-28",91.52999877929688,{"date":861,"close":862},"2025-08-29",90.43000030517578,{"date":864,"close":865},"2025-09-02",89.13999938964844,{"date":867,"close":868},"2025-09-03",88.30000305175781,{"date":870,"close":871},"2025-09-04",87.5199966430664,{"date":873,"close":874},"2025-09-05",87.58999633789062,{"date":876,"close":877},"2025-09-08",87.30999755859375,{"date":879,"close":880},"2025-09-09",87.25,{"date":882,"close":883},"2025-09-10",85.5999984741211,{"date":885,"close":886},"2025-09-11",86.93000030517578,{"date":888,"close":889},"2025-09-12",87.4000015258789,{"date":891,"close":892},"2025-09-15",85.95999908447266,{"date":894,"close":895},"2025-09-16",86.31999969482422,{"date":897,"close":163},"2025-09-17",{"date":899,"close":900},"2025-09-18",86.30000305175781,{"date":902,"close":903},"2025-09-19",86.88999938964844,{"date":905,"close":906},"2025-09-22",85.68000030517578,{"date":908,"close":909},"2025-09-23",83.77999877929688,{"date":911,"close":912},"2025-09-24",80.93000030517578,{"date":914,"close":915},"2025-09-25",79.77999877929688,{"date":917,"close":918},"2025-09-26",79.12000274658203,{"date":920,"close":921},"2025-09-29",79.0199966430664,{"date":923,"close":924},"2025-09-30",77.4000015258789,{"date":926,"close":927},"2025-10-01",76.88999938964844,{"date":929,"close":930},"2025-10-02",78.80000305175781,{"date":932,"close":933},"2025-10-03",76.86000061035156,{"date":935,"close":936},"2025-10-06",78.66000366210938,{"date":938,"close":939},"2025-10-07",78.0999984741211,{"date":941,"close":942},"2025-10-08",79.5,{"date":944,"close":945},"2025-10-09",79.37000274658203,{"date":947,"close":948},"2025-10-10",77.2300033569336,{"date":950,"close":951},"2025-10-13",76.48999786376953,{"date":953,"close":954},"2025-10-14",77.77999877929688,{"date":956,"close":957},"2025-10-15",75.51000213623047,{"date":959,"close":960},"2025-10-16",74.08000183105469,{"date":962,"close":963},"2025-10-17",73.87999725341797,{"date":965,"close":966},"2025-10-20",75.93000030517578,{"date":968,"close":969},"2025-10-21",76.91000366210938,{"date":971,"close":972},"2025-10-22",75.38999938964844,{"date":974,"close":975},"2025-10-23",75.98999786376953,{"date":977,"close":978},"2025-10-24",76.26000213623047,{"date":980,"close":981},"2025-10-27",76.76000213623047,{"date":983,"close":984},"2025-10-28",75.1500015258789,{"date":986,"close":987},"2025-10-29",70.01000213623047,{"date":989,"close":990},"2025-10-30",66.30999755859375,{"date":992,"close":993},"2025-10-31",69.0999984741211,{"date":995,"close":996},"2025-11-03",68.37999725341797,{"date":998,"close":999},"2025-11-04",66.73999786376953,{"date":1001,"close":1002},"2025-11-05",67.16000366210938,{"date":1004,"close":1005},"2025-11-06",66.81999969482422,{"date":1007,"close":376},"2025-11-07",{"date":1009,"close":1010},"2025-11-10",70.93000030517578,{"date":1012,"close":1013},"2025-11-11",71.4000015258789,{"date":1015,"close":598},"2025-11-12",{"date":1017,"close":1018},"2025-11-13",72.26000213623047,{"date":1020,"close":1021},"2025-11-14",69.87999725341797,{"date":1023,"close":1024},"2025-11-17",67.6500015258789,{"date":1026,"close":1027},"2025-11-18",66.12000274658203,{"date":1029,"close":1030},"2025-11-19",65.58000183105469,{"date":1032,"close":1033},"2025-11-20",65.5999984741211,{"date":1035,"close":1036},"2025-11-21",69.01000213623047,{"date":1038,"close":1039},"2025-11-24",69.62000274658203,{"date":1041,"close":1042},"2025-11-25",70.1500015258789,{"date":1044,"close":1045},"2025-11-26",70.16999816894531,{"date":1047,"close":1048},"2025-11-28",73.77999877929688,{"date":1050,"close":1051},"2025-12-01",72.94999694824219,{"date":1053,"close":1054},"2025-12-02",70.79000091552734,{"date":1056,"close":1057},"2025-12-03",70.08999633789062,{"date":1059,"close":1060},"2025-12-04",69.36000061035156,{"date":1062,"close":1063},"2025-12-05",68.87999725341797,{"date":1065,"close":1066},"2025-12-08",66.79000091552734,{"date":1068,"close":1069},"2025-12-09",66.9000015258789,{"date":1071,"close":1072},"2025-12-10",68.81999969482422,{"date":1074,"close":1075},"2025-12-11",68.98999786376953,{"date":1077,"close":1078},"2025-12-12",68.75,{"date":1080,"close":1027},"2025-12-15",{"date":1082,"close":1083},"2025-12-16",65.62000274658203,{"date":1085,"close":1086},"2025-12-17",64.52999877929688,{"date":1088,"close":1089},"2025-12-18",64.43000030517578,{"date":1091,"close":1092},"2025-12-19",64.06999969482422,{"date":1094,"close":1095},"2025-12-22",65,{"date":1097,"close":1098},"2025-12-23",64.77999877929688,{"date":1100,"close":1101},"2025-12-24",65.0999984741211,{"date":1103,"close":421},"2025-12-26",{"date":1105,"close":1106},"2025-12-29",65.55000305175781,{"date":1108,"close":1089},"2025-12-30",{"date":1110,"close":1111},"2025-12-31",62.970001220703125,{"date":1113,"close":1114},"2026-01-02",62.68000030517578,{"date":1116,"close":1117},"2026-01-05",63.959999084472656,{"date":1119,"close":1120},"2026-01-06",65.87999725341797,{"date":1122,"close":1123},"2026-01-07",65.58999633789062,{"date":1125,"close":1126},"2026-01-08",66.08999633789062,{"date":1128,"close":1129},"2026-01-09",66.87999725341797,{"date":1131,"close":1083},"2026-01-12",{"date":1133,"close":1134},"2026-01-13",65.51000213623047,{"date":1136,"close":1137},"2026-01-14",67.11000061035156,{"date":1139,"close":1140},"2026-01-15",65.91000366210938,{"date":1142,"close":1143},"2026-01-16",64.41000366210938,{"date":1145,"close":1146},"2026-01-20",62.040000915527344,{"date":1148,"close":1149},"2026-01-21",64,{"date":1151,"close":1152},"2026-01-22",66,{"date":1154,"close":1155},"2026-01-23",66.20999908447266,{"date":1157,"close":1158},"2026-01-26",64.19999694824219,{"date":1160,"close":1161},"2026-01-27",61.459999084472656,{"date":1163,"close":1164},"2026-01-28",59.97999954223633,{"date":1166,"close":1167},"2026-01-29",59.400001525878906,{"date":1169,"close":1170},"2026-01-30",59.040000915527344,{"date":1172,"close":1173},"2026-02-02",58.5,{"date":1175,"close":1176},"2026-02-03",54.119998931884766,{"date":1178,"close":1179},"2026-02-04",58.209999084472656,{"date":1181,"close":1182},"2026-02-05",58.08000183105469,{"date":1184,"close":1185},"2026-02-06",59.279998779296875,{"date":1187,"close":1188},"2026-02-09",58.61000061035156,{"date":1190,"close":1191},"2026-02-10",59.810001373291016,{"date":1193,"close":1194},"2026-02-11",58.7400016784668,{"date":1196,"close":1197},"2026-02-12",54.56999969482422,{"date":1199,"close":223},"2026-02-13",{"date":1201,"close":1202},"2026-02-17",56.2599983215332,{"date":1204,"close":1205},"2026-02-18",59.13999938964844,{"date":1207,"close":1208},"2026-02-19",58.4900016784668,{"date":1210,"close":1208},"2026-02-20",{"date":1212,"close":1213},"2026-02-23",57.470001220703125,{"date":1215,"close":1216},"2026-02-24",58.310001373291016,{"date":1218,"close":1219},"2026-02-25",57.369998931884766,{"date":1221,"close":493},"2026-02-26",{"date":1223,"close":1224},"2026-02-27",44.06999969482422,{"date":1226,"close":1227},"2026-03-02",46.939998626708984,{"date":1229,"close":1230},"2026-03-03",49.88999938964844,{"date":1232,"close":1233},"2026-03-04",47.459999084472656,{"date":1235,"close":1236},"2026-03-05",49,{"date":1238,"close":1239},"2026-03-06",47.869998931884766,{"date":1241,"close":1242},"2026-03-09",47.2400016784668,{"date":1244,"close":1245},"2026-03-10",46.880001068115234,{"date":1247,"close":1248},"2026-03-11",47.22999954223633,{"date":1250,"close":1251},"2026-03-12",43.90999984741211,{"date":1253,"close":1254},"2026-03-13",43.33000183105469,{"date":1256,"close":1257},"2026-03-16",44.599998474121094,{"date":1259,"close":1260},"2026-03-17",45.06999969482422,{"date":1262,"close":319},"2026-03-18",{"date":1264,"close":1265},"2026-03-19",41.95000076293945,{"date":1267,"close":1268},"2026-03-20",41.16999816894531,{"date":1270,"close":1271},"2026-03-23",44.029998779296875,{"date":1273,"close":1274},"2026-03-24",52.5,{"date":1276,"close":1277},"2026-03-25",48.86000061035156,{"date":1279,"close":493},"2026-03-26",{"date":1281,"close":1282},"2026-03-27",44.47999954223633,{"date":1284,"close":1285},"2026-03-30",43.619998931884766,{"date":1287,"close":1288},"2026-03-31",43.72999954223633,{"date":1290,"close":1291},"2026-04-01",42.61000061035156,{"date":1293,"close":1294},"2026-04-02",42.7599983215332,{"date":1296,"close":1297},"2026-04-06",42.2400016784668,{"date":1299,"close":1300},"2026-04-07",40.27000045776367,{"date":1302,"close":1303},"2026-04-08",42.150001525878906,{"date":1305,"close":1306},"2026-04-09",42.22999954223633,{"date":1308,"close":1309},"2026-04-10",44.18000030517578,{"date":1311,"close":1312},"2026-04-13",45.470001220703125,{"date":1314,"close":1315},"2026-04-14",46.779998779296875,{"date":1317,"close":1318},"2026-04-15",48.0099983215332,{"date":1320,"close":1321},"2026-04-16",48.45000076293945,{"date":1323,"close":1324},"2026-04-17",49.65999984741211,{"date":1326,"close":1327},"2026-04-20",49.31999969482422,{"date":1329,"close":1330},"2026-04-21",48.61000061035156,{"date":1332,"close":1333},"2026-04-22",51.220001220703125,{"date":1335,"close":1336},"2026-04-23",46.25,{"date":1338,"close":1339},"2026-04-24",45.290000915527344,{"date":1341,"close":1342},"2026-04-27",45,{"date":1344,"close":1345},"2026-04-28",46.22999954223633,{"date":1347,"close":1348},"2026-04-29",45.09000015258789,{"date":102,"close":1350},44.279998779296875,{"date":1352,"close":1353},"2026-05-01",45.209999084472656,{"date":1355,"close":1356},"2026-05-04",43.9900016784668,{"date":1358,"close":1359},"2026-05-05",40.970001220703125,{"date":1361,"close":1362},"2026-05-06",42.880001068115234,{"date":1364,"close":1365},"2026-05-07",46.849998474121094,{"date":1367,"close":1368},"2026-05-08",42.58000183105469,{"date":60,"close":1370},41.470001220703125,{"date":70,"close":1372},40.779998779296875,{"date":1374,"close":1375},"2026-05-13",40.869998931884766,{"date":1377,"close":1378},"2026-05-14",42.02000045776367,{"date":1380,"close":1378},"2026-05-15",{"date":1382,"close":1383},"2026-05-18",42.5,{"date":1385,"close":1386},"2026-05-19",40.9900016784668,{"date":1388,"close":1389},"2026-05-20",42.20000076293945,{"date":1391,"close":1392},"2026-05-21",43.529998779296875,{"date":1394,"close":1395},"2026-05-22",43.2400016784668,{"date":1397,"close":1398},"2026-05-26",42.790000915527344,{"date":1400,"close":1401},"2026-05-27",42.95000076293945,{"date":1403,"close":1404},"2026-05-28",43.83000183105469,{"date":1406,"close":1407},"2026-05-29",44.560001373291016,{"date":1409,"close":1353},"2026-06-01",{"date":1411,"close":1412},"2026-06-02",43.290000915527344,{"date":1414,"close":1415},"2026-06-03",40.220001220703125,{"date":1417,"close":1418},"2026-06-04",39.290000915527344,{"date":46,"close":1420},38.08000183105469,{"date":1422,"close":1423},"2026-06-08",37.65999984741211,{"date":1425,"close":1426},"2026-06-09",38.11000061035156,{"date":1428,"close":1429},"2026-06-10",35.630001068115234,{"date":1431,"close":1432},"2026-06-11",39.45000076293945,{"date":1434,"close":1435},"2026-06-12",41.18000030517578,{"date":1437,"close":1438},"2026-06-15",39.939998626708984,{"date":1440,"close":1441},"2026-06-16",41.29999923706055,{"date":1443,"close":1444},"2026-06-17",39.16999816894531,{"date":1446,"close":1447},"2026-06-18",39.400001525878906,{"date":1449,"close":1450},"2026-06-22",38.56999969482422,{"date":1452,"close":1453},"2026-06-23",38.66999816894531,{"date":1455,"close":1456},"2026-06-24",44.220001220703125,{"date":1458,"close":1459},"2026-06-25",43.779998779296875,{"date":1461,"close":1462},"2026-06-26",47.650001525878906,{"date":1464,"close":1465},"2026-06-29",48.22999954223633,{"date":1467,"close":1468},"2026-06-30",48.63999938964844,{"date":1470,"close":1471},"2026-07-01",49.20000076293945,{"date":1473,"close":1474},"2026-07-02",51.349998474121094,{"date":1476,"close":1477},"2026-07-06",51.380001068115234,{"date":1479,"close":1480},"2026-07-07",51.15999984741211,{"date":1482,"close":1483},"2026-07-08",47.81999969482422,{"date":1485,"close":1486},"2026-07-09",49.290000915527344,{"date":1488,"close":1489},"2026-07-10",50.810001373291016,{"date":1491,"close":1492},"2026-07-13",49.22999954223633,{"date":100,"close":1494},50.0099983215332,{"count":101,"fetchedAt":1496,"source":95},"2026-07-15T20:04:44.443Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1498},"\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>",1784145884382]