[{"data":1,"prerenderedAt":1493},["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-NSP":25,"$fZhCqqggQawOwiVAhkZo4T3qeItqsU3grLhwVCJWGBpE":26,"ticker-mcap-NSP":88,"ticker-profile-NSP":96,"ticker-earnings-NSP":110,"ticker-congress-NSP":114,"i-lucide:info":1491},{"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":84},{"identity":28,"transactions":33,"sectorSlug":64,"relatedTickers":65},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1000753","INSPERITY, INC.","Services","NSP",[34,50,57],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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,"insiderHistory":49},"2026-05-06T21:37:27.000Z","0001000753-26-000053-0","SARVADI PAUL J","Chairman of the Board & CEO","D",28.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1032399\u002F000100075326000053\u002F0001000753-26-000053-index.htm",50057,649727,1411607.4,"P","2026-05-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001000753-26-000053-1",29.26,49543,699270,1449628.1800000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":63},"0001000753-26-000053-2",30,400,699670,12000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[66,69,72,75,78,81],{"ticker":67,"issuerName":68},"APP","AppLovin Corp",{"ticker":70,"issuerName":71},"SE","Sea Ltd",{"ticker":73,"issuerName":74},"UBER","Uber Technologies, Inc",{"ticker":76,"issuerName":77},"NFLX","NETFLIX INC",{"ticker":79,"issuerName":80},"DASH","DoorDash, Inc.",{"ticker":82,"issuerName":83},"ZM","Zoom Communications, Inc.",{"count":85,"fetchedAt":86,"source":87},3,"2026-07-02T03:04:00.517Z","sqlite",{"data":89,"meta":94},{"value":90,"quality":91,"closeDate":92,"ageDays":93},1682115839.09169,"fresh","2026-07-01",1,{"count":93,"fetchedAt":95,"source":87},"2026-07-02T03:04:00.519Z",{"data":97,"meta":109},{"ticker":32,"ceo":98,"industry":99,"fullTimeEmployees":100,"ipoDate":101,"country":102,"state":103,"city":104,"website":105,"exchangeShort":25,"marketCap":25,"beta":106,"range52w":107,"fetchedAt":108},"Paul J. Sarvadi","Staffing & Employment Services",306023,"1997-01-29","US","TX","Kingwood","https:\u002F\u002Fwww.insperity.com",0.622,"18.57-65.58","2026-05-29T06:00:29.662Z",{"count":93,"fetchedAt":95,"source":87},{"data":111,"meta":113},{"ticker":32,"points":112},[],{"count":93,"fetchedAt":95,"source":87},{"data":115,"meta":1489},{"congressTrades":116,"insiderTrades":117,"priceHistory":121,"ticker":32},[],[118,119,120],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":35,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},[122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,370,373,376,379,382,385,388,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487],{"date":123,"close":124},"2021-07-09",93,{"date":126,"close":127},"2021-07-16",92.80000305175781,{"date":129,"close":130},"2021-07-23",93.87999725341797,{"date":132,"close":133},"2021-07-30",99.05000305175781,{"date":135,"close":136},"2021-08-06",101.91999816894531,{"date":138,"close":139},"2021-08-13",105.0999984741211,{"date":141,"close":142},"2021-08-20",106.13999938964844,{"date":144,"close":145},"2021-08-27",110.77999877929688,{"date":147,"close":148},"2021-09-03",114.19999694824219,{"date":150,"close":151},"2021-09-10",105.13999938964844,{"date":153,"close":154},"2021-09-17",105.97000122070312,{"date":156,"close":157},"2021-09-24",111.20999908447266,{"date":159,"close":160},"2021-10-01",115.44999694824219,{"date":162,"close":163},"2021-10-08",119.41000366210938,{"date":165,"close":166},"2021-10-15",117.94000244140625,{"date":168,"close":169},"2021-10-22",122.94999694824219,{"date":171,"close":172},"2021-10-29",125,{"date":174,"close":175},"2021-11-05",121.80000305175781,{"date":177,"close":178},"2021-11-12",120.05000305175781,{"date":180,"close":181},"2021-11-19",117.5,{"date":183,"close":184},"2021-11-26",115.73999786376953,{"date":186,"close":187},"2021-12-03",113.95999908447266,{"date":189,"close":190},"2021-12-10",112.2300033569336,{"date":192,"close":193},"2021-12-17",110.38999938964844,{"date":195,"close":196},"2021-12-23",115.0199966430664,{"date":198,"close":199},"2021-12-31",118.11000061035156,{"date":201,"close":202},"2022-01-07",110.44999694824219,{"date":204,"close":205},"2022-01-14",106.80999755859375,{"date":207,"close":208},"2022-01-21",104.73999786376953,{"date":210,"close":211},"2022-01-28",104.18000030517578,{"date":213,"close":214},"2022-02-04",107.30999755859375,{"date":216,"close":217},"2022-02-11",91.94999694824219,{"date":219,"close":220},"2022-02-18",90.13999938964844,{"date":222,"close":223},"2022-02-25",90.47000122070312,{"date":225,"close":226},"2022-03-04",89.88999938964844,{"date":228,"close":229},"2022-03-11",86.9000015258789,{"date":231,"close":232},"2022-03-18",99.0199966430664,{"date":234,"close":235},"2022-03-25",96.80999755859375,{"date":237,"close":238},"2022-04-01",102.30999755859375,{"date":240,"close":241},"2022-04-08",100.19999694824219,{"date":243,"close":244},"2022-04-14",100.6500015258789,{"date":246,"close":247},"2022-04-22",98.51000213623047,{"date":249,"close":250},"2022-04-29",106.05000305175781,{"date":252,"close":253},"2022-05-06",101.36000061035156,{"date":255,"close":256},"2022-05-13",97.95999908447266,{"date":258,"close":259},"2022-05-20",93.2699966430664,{"date":261,"close":262},"2022-05-27",99.98999786376953,{"date":264,"close":265},"2022-06-03",99.11000061035156,{"date":267,"close":268},"2022-06-10",95.02999877929688,{"date":270,"close":271},"2022-06-17",89.55000305175781,{"date":273,"close":274},"2022-06-24",97.77999877929688,{"date":276,"close":277},"2022-07-01",100.26000213623047,{"date":279,"close":280},"2022-07-08",102.9800033569336,{"date":282,"close":283},"2022-07-15",100.37999725341797,{"date":285,"close":286},"2022-07-22",103.88999938964844,{"date":288,"close":289},"2022-07-29",109.73999786376953,{"date":291,"close":292},"2022-08-05",109.33999633789062,{"date":294,"close":295},"2022-08-12",115.9000015258789,{"date":297,"close":298},"2022-08-19",113.66000366210938,{"date":300,"close":301},"2022-08-26",112,{"date":303,"close":304},"2022-09-02",108,{"date":306,"close":307},"2022-09-09",112.66999816894531,{"date":309,"close":310},"2022-09-16",106.22000122070312,{"date":312,"close":313},"2022-09-23",103.05000305175781,{"date":315,"close":316},"2022-09-30",102.08999633789062,{"date":318,"close":319},"2022-10-07",102.91999816894531,{"date":321,"close":322},"2022-10-14",106,{"date":324,"close":325},"2022-10-21",108.26000213623047,{"date":327,"close":328},"2022-10-28",107.13999938964844,{"date":330,"close":331},"2022-11-04",113.26000213623047,{"date":333,"close":334},"2022-11-11",114.69999694824219,{"date":336,"close":337},"2022-11-18",117.45999908447266,{"date":339,"close":340},"2022-11-25",118.27999877929688,{"date":342,"close":343},"2022-12-02",118.77999877929688,{"date":345,"close":346},"2022-12-09",115.97000122070312,{"date":348,"close":349},"2022-12-16",112.75,{"date":351,"close":352},"2022-12-23",114.94000244140625,{"date":354,"close":355},"2022-12-30",113.5999984741211,{"date":357,"close":358},"2023-01-06",113.19999694824219,{"date":360,"close":361},"2023-01-13",114.80999755859375,{"date":363,"close":364},"2023-01-20",114.16000366210938,{"date":366,"close":367},"2023-01-27",108.5999984741211,{"date":369,"close":331},"2023-02-03",{"date":371,"close":372},"2023-02-10",118,{"date":374,"close":375},"2023-02-17",125.58999633789062,{"date":377,"close":378},"2023-02-24",122.08999633789062,{"date":380,"close":381},"2023-03-03",123.38999938964844,{"date":383,"close":384},"2023-03-10",118.55999755859375,{"date":386,"close":387},"2023-03-17",116.33999633789062,{"date":389,"close":184},"2023-03-24",{"date":391,"close":392},"2023-03-31",121.55000305175781,{"date":394,"close":395},"2023-04-06",120.63999938964844,{"date":397,"close":398},"2023-04-14",123.52999877929688,{"date":400,"close":401},"2023-04-21",129.74000549316406,{"date":403,"close":404},"2023-04-28",122.45999908447266,{"date":406,"close":407},"2023-05-05",117.79000091552734,{"date":409,"close":410},"2023-05-12",111.5,{"date":412,"close":413},"2023-05-19",111.19999694824219,{"date":415,"close":202},"2023-05-26",{"date":417,"close":418},"2023-06-02",118.30000305175781,{"date":420,"close":421},"2023-06-09",127.02999877929688,{"date":423,"close":424},"2023-06-16",119.7699966430664,{"date":426,"close":427},"2023-06-23",116.37999725341797,{"date":429,"close":430},"2023-06-30",118.95999908447266,{"date":432,"close":433},"2023-07-07",114.2699966430664,{"date":435,"close":436},"2023-07-14",115.54000091552734,{"date":438,"close":439},"2023-07-21",119.02999877929688,{"date":441,"close":442},"2023-07-28",118.98999786376953,{"date":444,"close":445},"2023-08-04",94.1500015258789,{"date":447,"close":448},"2023-08-11",99.93000030517578,{"date":450,"close":451},"2023-08-18",100.02999877929688,{"date":453,"close":454},"2023-08-25",100.91999816894531,{"date":456,"close":457},"2023-09-01",101.97000122070312,{"date":459,"close":460},"2023-09-08",97.04000091552734,{"date":462,"close":463},"2023-09-15",98.16000366210938,{"date":465,"close":466},"2023-09-22",95.20999908447266,{"date":468,"close":469},"2023-09-29",97.5999984741211,{"date":471,"close":472},"2023-10-06",97.54000091552734,{"date":474,"close":475},"2023-10-13",98.86000061035156,{"date":477,"close":478},"2023-10-20",98.29000091552734,{"date":480,"close":481},"2023-10-27",95.58000183105469,{"date":483,"close":484},"2023-11-03",108.55000305175781,{"date":486,"close":367},"2023-11-10",{"date":488,"close":489},"2023-11-17",112.19999694824219,{"date":491,"close":492},"2023-11-24",113.77999877929688,{"date":494,"close":495},"2023-12-01",115.5,{"date":497,"close":498},"2023-12-08",117.25,{"date":500,"close":501},"2023-12-15",114.7300033569336,{"date":503,"close":504},"2023-12-22",117.12999725341797,{"date":506,"close":507},"2023-12-29",117.22000122070312,{"date":509,"close":510},"2024-01-05",115.16000366210938,{"date":512,"close":513},"2024-01-12",116.79000091552734,{"date":515,"close":516},"2024-01-19",114.77999877929688,{"date":518,"close":519},"2024-01-26",114.62000274658203,{"date":521,"close":522},"2024-02-02",113.79000091552734,{"date":524,"close":525},"2024-02-09",96.37000274658203,{"date":527,"close":528},"2024-02-16",96.41000366210938,{"date":530,"close":531},"2024-02-23",98.4800033569336,{"date":533,"close":534},"2024-03-01",102.58999633789062,{"date":536,"close":537},"2024-03-08",101,{"date":539,"close":540},"2024-03-15",98.41000366210938,{"date":542,"close":543},"2024-03-22",105.06999969482422,{"date":545,"close":546},"2024-03-28",109.61000061035156,{"date":548,"close":549},"2024-04-05",105.80000305175781,{"date":551,"close":552},"2024-04-12",105.91999816894531,{"date":554,"close":555},"2024-04-19",108.3499984741211,{"date":557,"close":558},"2024-04-26",104.16999816894531,{"date":560,"close":561},"2024-05-03",102.87999725341797,{"date":563,"close":564},"2024-05-10",105.1500015258789,{"date":566,"close":567},"2024-05-17",104.20999908447266,{"date":569,"close":570},"2024-05-24",100.18000030517578,{"date":572,"close":573},"2024-05-31",94.72000122070312,{"date":575,"close":576},"2024-06-07",97.06999969482422,{"date":578,"close":579},"2024-06-14",92.87000274658203,{"date":581,"close":582},"2024-06-21",94.4000015258789,{"date":584,"close":585},"2024-06-28",91.20999908447266,{"date":587,"close":588},"2024-07-05",89.05999755859375,{"date":590,"close":591},"2024-07-12",92.36000061035156,{"date":593,"close":594},"2024-07-19",100.33999633789062,{"date":596,"close":597},"2024-07-26",101.8499984741211,{"date":599,"close":600},"2024-08-02",95.62999725341797,{"date":602,"close":603},"2024-08-09",91.7699966430664,{"date":605,"close":606},"2024-08-16",93.01000213623047,{"date":608,"close":609},"2024-08-23",93.58000183105469,{"date":611,"close":612},"2024-08-30",93.98999786376953,{"date":614,"close":615},"2024-09-06",86.73999786376953,{"date":617,"close":618},"2024-09-13",88.4800033569336,{"date":620,"close":621},"2024-09-20",91.86000061035156,{"date":623,"close":624},"2024-09-27",86.97000122070312,{"date":626,"close":627},"2024-10-04",86.31999969482422,{"date":629,"close":630},"2024-10-11",87.55000305175781,{"date":632,"close":633},"2024-10-18",87.73999786376953,{"date":635,"close":636},"2024-10-25",77.55000305175781,{"date":638,"close":639},"2024-11-01",75.18000030517578,{"date":641,"close":642},"2024-11-08",79.69000244140625,{"date":644,"close":645},"2024-11-15",73.13999938964844,{"date":647,"close":648},"2024-11-22",76.08999633789062,{"date":650,"close":651},"2024-11-29",78.8499984741211,{"date":653,"close":654},"2024-12-06",82.91000366210938,{"date":656,"close":657},"2024-12-13",83.37000274658203,{"date":659,"close":660},"2024-12-20",76.11000061035156,{"date":662,"close":663},"2024-12-27",76.81999969482422,{"date":665,"close":666},"2025-01-03",78.4800033569336,{"date":668,"close":669},"2025-01-10",75.33000183105469,{"date":671,"close":672},"2025-01-17",76.83000183105469,{"date":674,"close":675},"2025-01-24",78.33999633789062,{"date":677,"close":678},"2025-01-31",75.01000213623047,{"date":680,"close":681},"2025-02-07",69.5999984741211,{"date":683,"close":684},"2025-02-14",87.69000244140625,{"date":686,"close":687},"2025-02-21",84.8499984741211,{"date":689,"close":690},"2025-02-28",87.97000122070312,{"date":692,"close":693},"2025-03-07",90.36000061035156,{"date":695,"close":696},"2025-03-14",89.0199966430664,{"date":698,"close":699},"2025-03-21",86.5999984741211,{"date":701,"close":702},"2025-03-28",88.08000183105469,{"date":704,"close":705},"2025-04-04",84.6500015258789,{"date":707,"close":708},"2025-04-11",85.12999725341797,{"date":710,"close":711},"2025-04-17",78.93000030517578,{"date":713,"close":714},"2025-04-25",79,{"date":716,"close":717},"2025-05-02",66.87999725341797,{"date":719,"close":720},"2025-05-09",65.91999816894531,{"date":722,"close":723},"2025-05-16",71.75,{"date":725,"close":726},"2025-05-23",65.06999969482422,{"date":728,"close":729},"2025-05-30",64.72000122070312,{"date":731,"close":732},"2025-06-06",62.779998779296875,{"date":734,"close":735},"2025-06-13",60.529998779296875,{"date":737,"close":738},"2025-06-20",59.56999969482422,{"date":740,"close":741},"2025-06-27",59.2599983215332,{"date":743,"close":744},"2025-06-30",60.119998931884766,{"date":746,"close":747},"2025-07-01",62.060001373291016,{"date":749,"close":750},"2025-07-02",61.68000030517578,{"date":752,"close":753},"2025-07-03",61.36000061035156,{"date":755,"close":756},"2025-07-07",60.25,{"date":758,"close":759},"2025-07-08",61.40999984741211,{"date":761,"close":762},"2025-07-09",60.54999923706055,{"date":764,"close":765},"2025-07-10",60.4900016784668,{"date":767,"close":768},"2025-07-11",58.45000076293945,{"date":770,"close":771},"2025-07-14",58.400001525878906,{"date":773,"close":774},"2025-07-15",57.599998474121094,{"date":776,"close":777},"2025-07-16",56.869998931884766,{"date":779,"close":780},"2025-07-17",57.630001068115234,{"date":782,"close":783},"2025-07-18",56.63999938964844,{"date":785,"close":786},"2025-07-21",57.2599983215332,{"date":788,"close":789},"2025-07-22",59.439998626708984,{"date":791,"close":792},"2025-07-23",59.68000030517578,{"date":794,"close":789},"2025-07-24",{"date":796,"close":797},"2025-07-25",60.369998931884766,{"date":799,"close":800},"2025-07-28",61.41999816894531,{"date":802,"close":803},"2025-07-29",61.130001068115234,{"date":805,"close":806},"2025-07-30",60.189998626708984,{"date":808,"close":809},"2025-07-31",59.58000183105469,{"date":811,"close":812},"2025-08-01",45.06999969482422,{"date":814,"close":815},"2025-08-04",48.27000045776367,{"date":817,"close":818},"2025-08-05",50.65999984741211,{"date":820,"close":821},"2025-08-06",50.5,{"date":823,"close":824},"2025-08-07",52.2400016784668,{"date":826,"close":827},"2025-08-08",53.470001220703125,{"date":829,"close":830},"2025-08-11",49.849998474121094,{"date":832,"close":833},"2025-08-12",50.119998931884766,{"date":835,"close":836},"2025-08-13",52.61000061035156,{"date":838,"close":839},"2025-08-14",52.279998779296875,{"date":841,"close":842},"2025-08-15",51.119998931884766,{"date":844,"close":845},"2025-08-18",52.900001525878906,{"date":847,"close":848},"2025-08-19",55.060001373291016,{"date":850,"close":851},"2025-08-20",54.189998626708984,{"date":853,"close":854},"2025-08-21",53.79999923706055,{"date":856,"close":857},"2025-08-22",55.599998474121094,{"date":859,"close":860},"2025-08-25",55.459999084472656,{"date":862,"close":863},"2025-08-26",53.619998931884766,{"date":865,"close":866},"2025-08-27",55.04999923706055,{"date":868,"close":869},"2025-08-28",54.38999938964844,{"date":871,"close":872},"2025-08-29",55.220001220703125,{"date":874,"close":875},"2025-09-02",54.43000030517578,{"date":877,"close":878},"2025-09-03",55.27000045776367,{"date":880,"close":881},"2025-09-04",55.619998931884766,{"date":883,"close":884},"2025-09-05",54,{"date":886,"close":887},"2025-09-08",53.20000076293945,{"date":889,"close":827},"2025-09-09",{"date":891,"close":892},"2025-09-10",51.150001525878906,{"date":894,"close":895},"2025-09-11",54.119998931884766,{"date":897,"close":898},"2025-09-12",52.93000030517578,{"date":900,"close":901},"2025-09-15",52.0099983215332,{"date":903,"close":904},"2025-09-16",51.7599983215332,{"date":906,"close":907},"2025-09-17",51.33000183105469,{"date":909,"close":910},"2025-09-18",51.4900016784668,{"date":912,"close":913},"2025-09-19",50.380001068115234,{"date":915,"close":916},"2025-09-22",51.36000061035156,{"date":918,"close":919},"2025-09-23",50.540000915527344,{"date":921,"close":922},"2025-09-24",50.869998931884766,{"date":924,"close":925},"2025-09-25",49.310001373291016,{"date":927,"close":928},"2025-09-26",49.439998626708984,{"date":930,"close":931},"2025-09-29",49.0099983215332,{"date":933,"close":934},"2025-09-30",49.20000076293945,{"date":936,"close":937},"2025-10-01",49.349998474121094,{"date":939,"close":940},"2025-10-02",48.9900016784668,{"date":942,"close":943},"2025-10-03",49.34000015258789,{"date":945,"close":946},"2025-10-06",49.02000045776367,{"date":948,"close":949},"2025-10-07",48.470001220703125,{"date":951,"close":952},"2025-10-08",47.790000915527344,{"date":954,"close":955},"2025-10-09",47.22999954223633,{"date":957,"close":958},"2025-10-10",45.79999923706055,{"date":960,"close":961},"2025-10-13",46.63999938964844,{"date":963,"close":964},"2025-10-14",47.02000045776367,{"date":966,"close":967},"2025-10-15",46.400001525878906,{"date":969,"close":970},"2025-10-16",47.31999969482422,{"date":972,"close":973},"2025-10-17",47.11000061035156,{"date":975,"close":976},"2025-10-20",47.560001373291016,{"date":978,"close":979},"2025-10-21",47.900001525878906,{"date":981,"close":970},"2025-10-22",{"date":983,"close":984},"2025-10-23",46.36000061035156,{"date":986,"close":987},"2025-10-24",45.9900016784668,{"date":989,"close":990},"2025-10-27",45.540000915527344,{"date":992,"close":993},"2025-10-28",45.779998779296875,{"date":995,"close":996},"2025-10-29",42.5,{"date":998,"close":999},"2025-10-30",42.97999954223633,{"date":1001,"close":1002},"2025-10-31",44.119998931884766,{"date":1004,"close":1005},"2025-11-03",45.09000015258789,{"date":1007,"close":1008},"2025-11-04",37.029998779296875,{"date":1010,"close":1011},"2025-11-05",36.06999969482422,{"date":1013,"close":1014},"2025-11-06",34.08000183105469,{"date":1016,"close":1017},"2025-11-07",33.86000061035156,{"date":1019,"close":1020},"2025-11-10",32.83000183105469,{"date":1022,"close":1023},"2025-11-11",34.220001220703125,{"date":1025,"close":1026},"2025-11-12",33.66999816894531,{"date":1028,"close":1029},"2025-11-13",33.25,{"date":1031,"close":1032},"2025-11-14",32.65999984741211,{"date":1034,"close":1035},"2025-11-17",31.959999084472656,{"date":1037,"close":1038},"2025-11-18",32.040000915527344,{"date":1040,"close":1041},"2025-11-19",31.690000534057617,{"date":1043,"close":1044},"2025-11-20",32.45000076293945,{"date":1046,"close":1047},"2025-11-21",34.459999084472656,{"date":1049,"close":1050},"2025-11-24",34,{"date":1052,"close":1053},"2025-11-25",35.540000915527344,{"date":1055,"close":1056},"2025-11-26",35.45000076293945,{"date":1058,"close":1059},"2025-11-28",35.369998931884766,{"date":1061,"close":1062},"2025-12-01",35.31999969482422,{"date":1064,"close":1065},"2025-12-02",34.630001068115234,{"date":1067,"close":1068},"2025-12-03",35.970001220703125,{"date":1070,"close":1071},"2025-12-04",35.939998626708984,{"date":1073,"close":1074},"2025-12-05",35.13999938964844,{"date":1076,"close":1056},"2025-12-08",{"date":1078,"close":1079},"2025-12-09",34.349998474121094,{"date":1081,"close":1082},"2025-12-10",36.2400016784668,{"date":1084,"close":1085},"2025-12-11",38.02000045776367,{"date":1087,"close":1088},"2025-12-12",38.650001525878906,{"date":1090,"close":1091},"2025-12-15",38.220001220703125,{"date":1093,"close":1094},"2025-12-16",38.880001068115234,{"date":1096,"close":1097},"2025-12-17",39.380001068115234,{"date":1099,"close":1100},"2025-12-18",39.439998626708984,{"date":1102,"close":1103},"2025-12-19",38.61000061035156,{"date":1105,"close":1106},"2025-12-22",38.91999816894531,{"date":1108,"close":1109},"2025-12-23",37.70000076293945,{"date":1111,"close":1112},"2025-12-24",38.439998626708984,{"date":1114,"close":1115},"2025-12-26",38.56999969482422,{"date":1117,"close":1118},"2025-12-29",38.720001220703125,{"date":1120,"close":1121},"2025-12-30",38.970001220703125,{"date":1123,"close":1118},"2025-12-31",{"date":1125,"close":1126},"2026-01-02",38.619998931884766,{"date":1128,"close":1129},"2026-01-05",42.36000061035156,{"date":1131,"close":1132},"2026-01-06",42.900001525878906,{"date":1134,"close":1135},"2026-01-07",42.33000183105469,{"date":1137,"close":1138},"2026-01-08",43.84000015258789,{"date":1140,"close":1141},"2026-01-09",44.970001220703125,{"date":1143,"close":1144},"2026-01-12",45.25,{"date":1146,"close":1147},"2026-01-13",44.7400016784668,{"date":1149,"close":1150},"2026-01-14",45.54999923706055,{"date":1152,"close":1153},"2026-01-15",46.31999969482422,{"date":1155,"close":1156},"2026-01-16",46.59000015258789,{"date":1158,"close":1159},"2026-01-20",45.36000061035156,{"date":1161,"close":1162},"2026-01-21",47.04999923706055,{"date":1164,"close":1165},"2026-01-22",47.279998779296875,{"date":1167,"close":1168},"2026-01-23",46.720001220703125,{"date":1170,"close":1171},"2026-01-26",45.63999938964844,{"date":1173,"close":1174},"2026-01-27",44.349998474121094,{"date":1176,"close":1177},"2026-01-28",40.7400016784668,{"date":1179,"close":1180},"2026-01-29",40.86000061035156,{"date":1182,"close":1183},"2026-01-30",42.72999954223633,{"date":1185,"close":1186},"2026-02-02",43.150001525878906,{"date":1188,"close":1189},"2026-02-03",40.04999923706055,{"date":1191,"close":1192},"2026-02-04",40.810001373291016,{"date":1194,"close":1195},"2026-02-05",40.279998779296875,{"date":1197,"close":1106},"2026-02-06",{"date":1199,"close":1200},"2026-02-09",36.70000076293945,{"date":1202,"close":1203},"2026-02-10",33.65999984741211,{"date":1205,"close":59},"2026-02-11",{"date":1207,"close":1208},"2026-02-12",25.920000076293945,{"date":1210,"close":1211},"2026-02-13",25.68000030517578,{"date":1213,"close":1214},"2026-02-17",24.920000076293945,{"date":1216,"close":1217},"2026-02-18",25.709999084472656,{"date":1219,"close":1220},"2026-02-19",25.190000534057617,{"date":1222,"close":1223},"2026-02-20",23.299999237060547,{"date":1225,"close":1226},"2026-02-23",20.989999771118164,{"date":1228,"close":1229},"2026-02-24",22.1299991607666,{"date":1231,"close":1232},"2026-02-25",22.360000610351562,{"date":1234,"close":1235},"2026-02-26",22.940000534057617,{"date":1237,"close":1238},"2026-02-27",22.209999084472656,{"date":1240,"close":1241},"2026-03-02",21.1299991607666,{"date":1243,"close":1244},"2026-03-03",21.3700008392334,{"date":1246,"close":1247},"2026-03-04",21.40999984741211,{"date":1249,"close":1250},"2026-03-05",21.889999389648438,{"date":1252,"close":1253},"2026-03-06",22.260000228881836,{"date":1255,"close":1256},"2026-03-09",21.940000534057617,{"date":1258,"close":1259},"2026-03-10",19.979999542236328,{"date":1261,"close":1262},"2026-03-11",19.899999618530273,{"date":1264,"close":1265},"2026-03-12",20.549999237060547,{"date":1267,"close":1268},"2026-03-13",20.18000030517578,{"date":1270,"close":1271},"2026-03-16",21.719999313354492,{"date":1273,"close":1274},"2026-03-17",23.510000228881836,{"date":1276,"close":1277},"2026-03-18",23.079999923706055,{"date":1279,"close":1280},"2026-03-19",22.719999313354492,{"date":1282,"close":1283},"2026-03-20",24.469999313354492,{"date":1285,"close":1286},"2026-03-23",26.329999923706055,{"date":1288,"close":1289},"2026-03-24",26.540000915527344,{"date":1291,"close":1292},"2026-03-25",26.059999465942383,{"date":1294,"close":1295},"2026-03-26",26.81999969482422,{"date":1297,"close":1298},"2026-03-27",26.489999771118164,{"date":1300,"close":1301},"2026-03-30",27.540000915527344,{"date":1303,"close":1304},"2026-03-31",27.040000915527344,{"date":1306,"close":1304},"2026-04-01",{"date":1308,"close":1309},"2026-04-02",29.34000015258789,{"date":1311,"close":1312},"2026-04-06",27.969999313354492,{"date":1314,"close":1315},"2026-04-07",27.809999465942383,{"date":1317,"close":1292},"2026-04-08",{"date":1319,"close":1320},"2026-04-09",25.90999984741211,{"date":1322,"close":1323},"2026-04-10",25.030000686645508,{"date":1325,"close":1326},"2026-04-13",27.850000381469727,{"date":1328,"close":1329},"2026-04-14",27.59000015258789,{"date":1331,"close":1332},"2026-04-15",27.739999771118164,{"date":1334,"close":1335},"2026-04-16",28.68000030517578,{"date":1337,"close":1338},"2026-04-17",28.899999618530273,{"date":1340,"close":1341},"2026-04-20",31.420000076293945,{"date":1343,"close":1344},"2026-04-21",31.84000015258789,{"date":1346,"close":1347},"2026-04-22",32.38999938964844,{"date":1349,"close":1350},"2026-04-23",32.209999084472656,{"date":1352,"close":1353},"2026-04-24",32.77000045776367,{"date":1355,"close":1356},"2026-04-27",33.650001525878906,{"date":1358,"close":1359},"2026-04-28",35.25,{"date":1361,"close":1362},"2026-04-29",37.209999084472656,{"date":1364,"close":1365},"2026-04-30",35.56999969482422,{"date":1367,"close":1368},"2026-05-01",28.530000686645508,{"date":1370,"close":1371},"2026-05-04",29.549999237060547,{"date":46,"close":1373},28.579999923706055,{"date":1375,"close":1376},"2026-05-06",28.75,{"date":1378,"close":1379},"2026-05-07",32.689998626708984,{"date":1381,"close":1382},"2026-05-08",32.59000015258789,{"date":1384,"close":1385},"2026-05-11",32.43000030517578,{"date":1387,"close":1388},"2026-05-12",31.56999969482422,{"date":1390,"close":1391},"2026-05-13",29.190000534057617,{"date":1393,"close":1394},"2026-05-14",28.93000030517578,{"date":1396,"close":1397},"2026-05-15",30.229999542236328,{"date":1399,"close":1400},"2026-05-18",31.450000762939453,{"date":1402,"close":1403},"2026-05-19",31.459999084472656,{"date":1405,"close":1406},"2026-05-20",31.610000610351562,{"date":1408,"close":1409},"2026-05-21",30.860000610351562,{"date":1411,"close":1412},"2026-05-22",32.09000015258789,{"date":1414,"close":1415},"2026-05-26",31.68000030517578,{"date":1417,"close":1418},"2026-05-27",32.95000076293945,{"date":1420,"close":1421},"2026-05-28",34.04999923706055,{"date":1423,"close":1424},"2026-05-29",34.470001220703125,{"date":1426,"close":1427},"2026-06-01",36.77000045776367,{"date":1429,"close":1430},"2026-06-02",35.849998474121094,{"date":1432,"close":1433},"2026-06-03",33.599998474121094,{"date":1435,"close":1436},"2026-06-04",33.470001220703125,{"date":1438,"close":1439},"2026-06-05",35.380001068115234,{"date":1441,"close":1442},"2026-06-08",34.720001220703125,{"date":1444,"close":1445},"2026-06-09",37.27000045776367,{"date":1447,"close":1448},"2026-06-10",37,{"date":1450,"close":1451},"2026-06-11",37.68000030517578,{"date":1453,"close":1454},"2026-06-12",36.599998474121094,{"date":1456,"close":1457},"2026-06-15",36.220001220703125,{"date":1459,"close":1460},"2026-06-16",34.95000076293945,{"date":1462,"close":1463},"2026-06-17",37.2400016784668,{"date":1465,"close":1457},"2026-06-18",{"date":1467,"close":1468},"2026-06-22",34.11000061035156,{"date":1470,"close":1471},"2026-06-23",37.040000915527344,{"date":1473,"close":1474},"2026-06-24",38.11000061035156,{"date":1476,"close":1477},"2026-06-25",38.40999984741211,{"date":1479,"close":1480},"2026-06-26",41.439998626708984,{"date":1482,"close":1483},"2026-06-29",42.599998474121094,{"date":1485,"close":1486},"2026-06-30",41.310001373291016,{"date":92,"close":1488},44.06999969482422,{"count":93,"fetchedAt":1490,"source":87},"2026-07-02T03:04:00.523Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1492},"\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>",1782961440488]