[{"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-ORCL":25,"$fSiizkzowzR2fq4gLjvK28CUr7ECYnw1NpZPsLJv5ROg":41,"ticker-mcap-ORCL":164,"ticker-profile-ORCL":172,"ticker-earnings-ORCL":187,"ticker-congress-ORCL":191,"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,{"history":26,"mentions":35,"mentions24hAgo":36,"name":37,"rank":38,"ticker":39,"topFilterLabel":40},[27,27,27,28,29,29,30,31,32,28,33,31,34,35],19,38,41,40,29,30,39,28,25,34,"Oracle",31,"ORCL","r\u002FWallStreetBets",{"data":42,"meta":160},{"identity":43,"transactions":47,"sectorSlug":140,"relatedTickers":141},{"cik":44,"issuerName":45,"sector":46,"ticker":39,"priceFailureCount":4},"1341439","ORACLE CORP","Technology",[48,63,72,79,86,93,100,107,114,121,128,135],{"cik":44,"filedAt":49,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-26T20:52:25.000Z","0001341439-26-000064-0",null,"HENLEY JEFFREY","Vice Chairman","D",40.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341439\u002F000134143926000064\u002F0001341439-26-000064-index.htm",400000,16372000,"M","2026-06-24","Option exercise (held) (10b5-1 plan)","planned",{"cik":44,"filedAt":49,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":71},"0001341439-26-000064-1",156.0642,74969,325031,11699977.0098,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":78},"0001341439-26-000064-2",157.023,78559,246472,12335569.856999999,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":81,"rawFilingUrl":56,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":85},"0001341439-26-000064-3",157.8869,45872,200600,7242587.8768,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":88,"rawFilingUrl":56,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":92},"0001341439-26-000064-4",159.0673,16802,183798,2672648.7745999997,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":95,"rawFilingUrl":56,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":99},"0001341439-26-000064-5",160.0776,62582,121216,10017976.3632,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":102,"rawFilingUrl":56,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":106},"0001341439-26-000064-6",160.8586,48353,72863,7777995.885799999,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":109,"rawFilingUrl":56,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":113},"0001341439-26-000064-7",162.176,16809,56054,2726016.3839999996,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":116,"rawFilingUrl":56,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":120},"0001341439-26-000064-8",162.9955,15122,40932,2464817.951,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":123,"rawFilingUrl":56,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":127},"0001341439-26-000064-9",163.9994,26603,14329,4362876.0382,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":129,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":130,"rawFilingUrl":56,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":134},"0001341439-26-000064-10",164.9137,13529,800,2231117.4473,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},{"cik":44,"filedAt":49,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":137,"rawFilingUrl":56,"shares":132,"sharesOwnedAfter":4,"totalValue":138,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62,"insiderHistory":139},"0001341439-26-000064-11",165.57,132456,{"daysSinceLastFiling":51,"isFirstFiling":24,"priorFilingDate":51},"technology",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"CRWV","CoreWeave, Inc.",{"ticker":146,"issuerName":147},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":149,"issuerName":150},"DELL","Dell Technologies Inc.",{"ticker":152,"issuerName":153},"NET","Cloudflare, Inc.",{"ticker":155,"issuerName":156},"RDDT","Reddit, Inc.",{"ticker":158,"issuerName":159},"VICR","VICOR CORP",{"count":161,"fetchedAt":162,"source":163},12,"2026-06-27T02:03:58.649Z","sqlite",{"data":165,"meta":170},{"value":166,"quality":167,"closeDate":168,"ageDays":169},427179108869.20166,"fresh","2026-06-26",1,{"count":169,"fetchedAt":171,"source":163},"2026-06-27T02:03:58.650Z",{"data":173,"meta":185},{"ticker":39,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":51,"marketCap":51,"beta":182,"range52w":183,"fetchedAt":184},"Michael D. Sicilia","Software - Infrastructure",159000,"1986-03-12","US","TX","Austin","https:\u002F\u002Fwww.oracle.com",1.655,"134.57-345.72","2026-06-26T21:00:50.112Z",{"count":169,"fetchedAt":186,"source":163},"2026-06-27T02:03:58.651Z",{"data":188,"meta":190},{"ticker":39,"points":189},[],{"count":169,"fetchedAt":186,"source":163},{"data":192,"meta":1627},{"congressTrades":193,"insiderTrades":242,"priceHistory":255,"ticker":39},[194,212,228,238],{"amountLabel":195,"amountMax":196,"amountMid":197,"amountMin":198,"assetDescription":199,"assetType":200,"chamber":201,"district":202,"disclosureDate":203,"filingId":204,"ingestedAt":205,"memberName":206,"memberSlug":207,"owner":208,"party":54,"sourceLink":209,"ticker":39,"transactionDate":210,"type":211},"$15,001 - $50,000",50000,32501,15001,"Oracle Corp","Stock","senate","RI","2026-06-02","sheldon-whitehouse|ORCL|2026-05-07|Sale|$15,001 - $50,000|Self","2026-06-02T22:48:09.174Z","Sheldon Whitehouse","sheldon-whitehouse","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F4aa0094d-d9da-4a05-aa13-6d9f5d376105\u002F","2026-05-07","Sale",{"amountLabel":213,"amountMax":214,"amountMid":215,"amountMin":216,"assetDescription":199,"assetType":200,"chamber":217,"district":218,"disclosureDate":219,"filingId":220,"ingestedAt":221,"memberName":222,"memberSlug":223,"owner":224,"party":54,"sourceLink":225,"ticker":39,"transactionDate":226,"type":227},"$1,001 - $15,000",15000,8001,1001,"house","CA17","2026-05-13","ro-khanna|ORCL|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T10:31:23.022Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",{"amountLabel":195,"amountMax":196,"amountMid":197,"amountMin":198,"assetDescription":199,"assetType":200,"chamber":217,"district":229,"disclosureDate":230,"filingId":231,"ingestedAt":232,"memberName":233,"memberSlug":234,"owner":235,"party":54,"sourceLink":236,"ticker":39,"transactionDate":237,"type":211},"FL23","2026-05-01","jared-moskowitz|ORCL|2026-03-23|Sale|$15,001 - $50,000|","2026-05-05T00:29:48.794Z","Jared Moskowitz","jared-moskowitz","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","2026-03-23",{"amountLabel":213,"amountMax":214,"amountMid":215,"amountMin":216,"assetDescription":239,"assetType":200,"chamber":217,"district":229,"disclosureDate":230,"filingId":240,"ingestedAt":241,"memberName":233,"memberSlug":234,"owner":235,"party":54,"sourceLink":236,"ticker":39,"transactionDate":237,"type":211},"Oracle Corp (1)","jared-moskowitz|ORCL|2026-03-23|Sale|$1,001 - $15,000|","2026-05-07T10:07:49.997Z",[243,244,245,246,247,248,249,250,251,252,253,254],{"cik":44,"filedAt":49,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":81,"rawFilingUrl":56,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":88,"rawFilingUrl":56,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":95,"rawFilingUrl":56,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":102,"rawFilingUrl":56,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":109,"rawFilingUrl":56,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":116,"rawFilingUrl":56,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":123,"rawFilingUrl":56,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":129,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":130,"rawFilingUrl":56,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":69,"transactionDate":60},{"cik":44,"filedAt":49,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":45,"issuerTicker":39,"ownerName":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":137,"rawFilingUrl":56,"shares":132,"sharesOwnedAfter":4,"totalValue":138,"transactionCode":69,"transactionDate":60},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1529,1532,1535,1538,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1622,1625],{"date":257,"close":258},"2021-07-02",81.81999969482422,{"date":260,"close":261},"2021-07-09",87.76000213623047,{"date":263,"close":264},"2021-07-16",87.48999786376953,{"date":266,"close":267},"2021-07-23",87.69000244140625,{"date":269,"close":270},"2021-07-30",87.13999938964844,{"date":272,"close":273},"2021-08-06",89.5199966430664,{"date":275,"close":276},"2021-08-13",90.37999725341797,{"date":278,"close":279},"2021-08-20",88.94000244140625,{"date":281,"close":282},"2021-08-27",89.3499984741211,{"date":284,"close":285},"2021-09-03",90,{"date":287,"close":288},"2021-09-10",89.68000030517578,{"date":290,"close":291},"2021-09-17",86.38999938964844,{"date":293,"close":294},"2021-09-24",89.94000244140625,{"date":296,"close":297},"2021-10-01",89.73999786376953,{"date":299,"close":300},"2021-10-08",94.38999938964844,{"date":302,"close":303},"2021-10-15",95.33000183105469,{"date":305,"close":306},"2021-10-22",98.25,{"date":308,"close":309},"2021-10-29",95.94000244140625,{"date":311,"close":312},"2021-11-05",94.94999694824219,{"date":314,"close":315},"2021-11-12",93.54000091552734,{"date":317,"close":318},"2021-11-19",93.97000122070312,{"date":320,"close":321},"2021-11-26",92.33000183105469,{"date":323,"close":324},"2021-12-03",88.23999786376953,{"date":326,"close":327},"2021-12-10",102.62999725341797,{"date":329,"close":330},"2021-12-17",96.62000274658203,{"date":332,"close":333},"2021-12-23",89.72000122070312,{"date":335,"close":336},"2021-12-31",87.20999908447266,{"date":338,"close":339},"2022-01-07",87.51000213623047,{"date":341,"close":267},"2022-01-14",{"date":343,"close":344},"2022-01-21",82.22000122070312,{"date":346,"close":347},"2022-01-28",80.4800033569336,{"date":349,"close":350},"2022-02-04",82.11000061035156,{"date":352,"close":353},"2022-02-11",79.75,{"date":355,"close":356},"2022-02-18",74.56999969482422,{"date":358,"close":359},"2022-02-25",76.3499984741211,{"date":361,"close":362},"2022-03-04",76.48999786376953,{"date":364,"close":365},"2022-03-11",77.81999969482422,{"date":367,"close":368},"2022-03-18",81.68000030517578,{"date":370,"close":371},"2022-03-25",81.7300033569336,{"date":373,"close":374},"2022-04-01",82.01000213623047,{"date":376,"close":377},"2022-04-08",80.94000244140625,{"date":379,"close":380},"2022-04-14",79.44999694824219,{"date":382,"close":383},"2022-04-22",76.20999908447266,{"date":385,"close":386},"2022-04-29",73.4000015258789,{"date":388,"close":389},"2022-05-06",72.48999786376953,{"date":391,"close":392},"2022-05-13",71.16999816894531,{"date":394,"close":395},"2022-05-20",68.62999725341797,{"date":397,"close":398},"2022-05-27",72.77999877929688,{"date":400,"close":401},"2022-06-03",71.79000091552734,{"date":403,"close":404},"2022-06-10",67.13999938964844,{"date":406,"close":407},"2022-06-17",67.72000122070312,{"date":409,"close":410},"2022-06-24",70.69999694824219,{"date":412,"close":413},"2022-07-01",70.87000274658203,{"date":415,"close":416},"2022-07-08",71.87000274658203,{"date":418,"close":419},"2022-07-15",70.73999786376953,{"date":421,"close":422},"2022-07-22",74.9000015258789,{"date":424,"close":425},"2022-07-29",77.83999633789062,{"date":427,"close":428},"2022-08-05",77.3499984741211,{"date":430,"close":431},"2022-08-12",79.1500015258789,{"date":433,"close":434},"2022-08-19",78.66000366210938,{"date":436,"close":437},"2022-08-26",74.6500015258789,{"date":439,"close":440},"2022-09-02",74.68000030517578,{"date":442,"close":443},"2022-09-09",75.91000366210938,{"date":445,"close":446},"2022-09-16",68.83000183105469,{"date":448,"close":449},"2022-09-23",64.55000305175781,{"date":451,"close":452},"2022-09-30",61.06999969482422,{"date":454,"close":455},"2022-10-07",63.290000915527344,{"date":457,"close":458},"2022-10-14",64.30999755859375,{"date":460,"close":461},"2022-10-21",72.69999694824219,{"date":463,"close":464},"2022-10-28",77.36000061035156,{"date":466,"close":467},"2022-11-04",76,{"date":469,"close":470},"2022-11-11",77.73999786376953,{"date":472,"close":473},"2022-11-18",79.7300033569336,{"date":475,"close":476},"2022-11-25",82.72000122070312,{"date":478,"close":479},"2022-12-02",83.3499984741211,{"date":481,"close":482},"2022-12-09",79.86000061035156,{"date":484,"close":485},"2022-12-16",79.58000183105469,{"date":487,"close":488},"2022-12-23",80.8499984741211,{"date":490,"close":491},"2022-12-30",81.73999786376953,{"date":493,"close":494},"2023-01-06",85.66000366210938,{"date":496,"close":497},"2023-01-13",89.19999694824219,{"date":499,"close":500},"2023-01-20",87.25,{"date":502,"close":503},"2023-01-27",88.98999786376953,{"date":505,"close":506},"2023-02-03",89.62000274658203,{"date":508,"close":270},"2023-02-10",{"date":510,"close":511},"2023-02-17",87.27999877929688,{"date":513,"close":514},"2023-02-24",88.66000366210938,{"date":516,"close":517},"2023-03-03",89.25,{"date":519,"close":520},"2023-03-10",84.06999969482422,{"date":522,"close":523},"2023-03-17",85.26000213623047,{"date":525,"close":526},"2023-03-24",88.01000213623047,{"date":528,"close":529},"2023-03-31",92.91999816894531,{"date":531,"close":532},"2023-04-06",95.91999816894531,{"date":534,"close":535},"2023-04-14",95.70999908447266,{"date":537,"close":538},"2023-04-21",95.1500015258789,{"date":540,"close":541},"2023-04-28",94.72000122070312,{"date":543,"close":544},"2023-05-05",96.97000122070312,{"date":546,"close":547},"2023-05-12",97.8499984741211,{"date":549,"close":550},"2023-05-19",102.83999633789062,{"date":552,"close":553},"2023-05-26",104.08000183105469,{"date":555,"close":556},"2023-06-02",105.88999938964844,{"date":558,"close":559},"2023-06-09",109.8499984741211,{"date":561,"close":562},"2023-06-16",125.45999908447266,{"date":564,"close":565},"2023-06-23",118.63999938964844,{"date":567,"close":568},"2023-06-30",119.08999633789062,{"date":570,"close":571},"2023-07-07",114.61000061035156,{"date":573,"close":574},"2023-07-14",119.2699966430664,{"date":576,"close":577},"2023-07-21",117.6500015258789,{"date":579,"close":580},"2023-07-28",115.98999786376953,{"date":582,"close":583},"2023-08-04",114.44000244140625,{"date":585,"close":586},"2023-08-11",113.05999755859375,{"date":588,"close":589},"2023-08-18",116.45999908447266,{"date":591,"close":592},"2023-08-25",116.05999755859375,{"date":594,"close":595},"2023-09-01",120.93000030517578,{"date":597,"close":598},"2023-09-08",126.31999969482422,{"date":600,"close":601},"2023-09-15",113.91000366210938,{"date":603,"close":604},"2023-09-22",109.02999877929688,{"date":606,"close":607},"2023-09-29",105.91999816894531,{"date":609,"close":610},"2023-10-06",109.95999908447266,{"date":612,"close":613},"2023-10-13",108.25,{"date":615,"close":616},"2023-10-20",101.8499984741211,{"date":618,"close":619},"2023-10-27",100.98999786376953,{"date":621,"close":622},"2023-11-03",108.05000305175781,{"date":624,"close":625},"2023-11-10",113.06999969482422,{"date":627,"close":628},"2023-11-17",115.36000061035156,{"date":630,"close":631},"2023-11-24",116.25,{"date":633,"close":634},"2023-12-01",117.16000366210938,{"date":636,"close":637},"2023-12-08",113.61000061035156,{"date":639,"close":640},"2023-12-15",103.31999969482422,{"date":642,"close":643},"2023-12-22",106.19999694824219,{"date":645,"close":646},"2023-12-29",105.43000030517578,{"date":648,"close":649},"2024-01-05",102.7300033569336,{"date":651,"close":652},"2024-01-12",106.5999984741211,{"date":654,"close":655},"2024-01-19",109.66999816894531,{"date":657,"close":658},"2024-01-26",114.63999938964844,{"date":660,"close":661},"2024-02-02",115.79000091552734,{"date":663,"close":664},"2024-02-09",116.63999938964844,{"date":666,"close":667},"2024-02-16",111.30999755859375,{"date":669,"close":670},"2024-02-23",111.94999694824219,{"date":672,"close":673},"2024-03-01",113.77999877929688,{"date":675,"close":676},"2024-03-08",112.41999816894531,{"date":678,"close":679},"2024-03-15",125.54000091552734,{"date":681,"close":682},"2024-03-22",127.79000091552734,{"date":684,"close":685},"2024-03-28",125.61000061035156,{"date":687,"close":688},"2024-04-05",124.9000015258789,{"date":690,"close":691},"2024-04-12",121.11000061035156,{"date":693,"close":694},"2024-04-19",114.87999725341797,{"date":696,"close":697},"2024-04-26",117.20999908447266,{"date":699,"close":700},"2024-05-03",115.80000305175781,{"date":702,"close":703},"2024-05-10",116.66999816894531,{"date":705,"close":706},"2024-05-17",123.5,{"date":708,"close":709},"2024-05-24",122.91000366210938,{"date":711,"close":712},"2024-05-31",117.19000244140625,{"date":714,"close":715},"2024-06-07",125.91999816894531,{"date":717,"close":718},"2024-06-14",138.1300048828125,{"date":720,"close":721},"2024-06-21",141.5,{"date":723,"close":724},"2024-06-28",141.1999969482422,{"date":726,"close":727},"2024-07-05",144.8300018310547,{"date":729,"close":730},"2024-07-12",144.77000427246094,{"date":732,"close":733},"2024-07-19",138.55999755859375,{"date":735,"close":736},"2024-07-26",139.00999450683594,{"date":738,"close":739},"2024-08-02",133.27999877929688,{"date":741,"close":742},"2024-08-09",132.05999755859375,{"date":744,"close":745},"2024-08-16",137.47000122070312,{"date":747,"close":748},"2024-08-23",139.19000244140625,{"date":750,"close":751},"2024-08-30",141.2899932861328,{"date":753,"close":754},"2024-09-06",141.80999755859375,{"date":756,"close":757},"2024-09-13",162.02999877929688,{"date":759,"close":760},"2024-09-20",168,{"date":762,"close":763},"2024-09-27",168.74000549316406,{"date":765,"close":766},"2024-10-04",170.86000061035156,{"date":768,"close":769},"2024-10-11",175.77000427246094,{"date":771,"close":772},"2024-10-18",174.69000244140625,{"date":774,"close":775},"2024-10-25",173.52000427246094,{"date":777,"close":778},"2024-11-01",170.02000427246094,{"date":780,"close":781},"2024-11-08",189.25,{"date":783,"close":784},"2024-11-15",183.74000549316406,{"date":786,"close":787},"2024-11-22",192.2899932861328,{"date":789,"close":790},"2024-11-29",184.83999633789062,{"date":792,"close":793},"2024-12-06",191.69000244140625,{"date":795,"close":796},"2024-12-13",173.38999938964844,{"date":798,"close":799},"2024-12-20",169.66000366210938,{"date":801,"close":802},"2024-12-27",168.9600067138672,{"date":804,"close":805},"2025-01-03",166.32000732421875,{"date":807,"close":808},"2025-01-10",154.5,{"date":810,"close":811},"2025-01-17",161.02999877929688,{"date":813,"close":814},"2025-01-24",183.60000610351562,{"date":816,"close":817},"2025-01-31",170.05999755859375,{"date":819,"close":820},"2025-02-07",174.4600067138672,{"date":822,"close":823},"2025-02-14",174.16000366210938,{"date":825,"close":826},"2025-02-21",167.80999755859375,{"date":828,"close":829},"2025-02-28",166.05999755859375,{"date":831,"close":832},"2025-03-07",155.16000366210938,{"date":834,"close":835},"2025-03-14",149.27000427246094,{"date":837,"close":838},"2025-03-21",152.22999572753906,{"date":840,"close":841},"2025-03-28",140.8699951171875,{"date":843,"close":844},"2025-04-04",128.27000427246094,{"date":846,"close":847},"2025-04-11",132.35000610351562,{"date":849,"close":850},"2025-04-17",128.6199951171875,{"date":852,"close":853},"2025-04-25",138.49000549316406,{"date":855,"close":856},"2025-05-02",150.72999572753906,{"date":858,"close":859},"2025-05-09",150.33999633789062,{"date":861,"close":862},"2025-05-16",160.49000549316406,{"date":864,"close":865},"2025-05-23",155.97000122070312,{"date":867,"close":868},"2025-05-30",165.52999877929688,{"date":870,"close":871},"2025-06-06",174.02000427246094,{"date":873,"close":874},"2025-06-13",215.22000122070312,{"date":876,"close":877},"2025-06-20",205.1699981689453,{"date":879,"close":880},"2025-06-25",210.72000122070312,{"date":882,"close":883},"2025-06-26",212.82000732421875,{"date":885,"close":886},"2025-06-27",210.24000549316406,{"date":888,"close":889},"2025-06-30",218.6300048828125,{"date":891,"close":892},"2025-07-01",218.9600067138672,{"date":894,"close":895},"2025-07-02",229.97999572753906,{"date":897,"close":898},"2025-07-03",237.32000732421875,{"date":900,"close":901},"2025-07-07",232.25999450683594,{"date":903,"close":904},"2025-07-08",234.5,{"date":906,"close":907},"2025-07-09",235.80999755859375,{"date":909,"close":910},"2025-07-10",235,{"date":912,"close":913},"2025-07-11",230.55999755859375,{"date":915,"close":916},"2025-07-14",229.27999877929688,{"date":918,"close":919},"2025-07-15",234.9600067138672,{"date":921,"close":922},"2025-07-16",241.3000030517578,{"date":924,"close":925},"2025-07-17",248.75,{"date":927,"close":928},"2025-07-18",245.4499969482422,{"date":930,"close":931},"2025-07-21",243.5399932861328,{"date":933,"close":934},"2025-07-22",238.11000061035156,{"date":936,"close":937},"2025-07-23",241.89999389648438,{"date":939,"close":940},"2025-07-24",242.8300018310547,{"date":942,"close":943},"2025-07-25",245.1199951171875,{"date":945,"close":946},"2025-07-28",247.7100067138672,{"date":948,"close":949},"2025-07-29",249.97999572753906,{"date":951,"close":952},"2025-07-30",250.60000610351562,{"date":954,"close":955},"2025-07-31",253.77000427246094,{"date":957,"close":958},"2025-08-01",244.4199981689453,{"date":960,"close":961},"2025-08-04",252.52999877929688,{"date":963,"close":964},"2025-08-05",255.6699981689453,{"date":966,"close":967},"2025-08-06",256.42999267578125,{"date":969,"close":970},"2025-08-07",249.38999938964844,{"date":972,"close":973},"2025-08-08",250.0500030517578,{"date":975,"close":976},"2025-08-11",252.67999267578125,{"date":978,"close":979},"2025-08-12",253.86000061035156,{"date":981,"close":982},"2025-08-13",244.17999267578125,{"date":984,"close":985},"2025-08-14",244.9600067138672,{"date":987,"close":988},"2025-08-15",248.27999877929688,{"date":990,"close":991},"2025-08-18",249.07000732421875,{"date":993,"close":994},"2025-08-19",234.6199951171875,{"date":996,"close":997},"2025-08-20",235.05999755859375,{"date":999,"close":1000},"2025-08-21",233.16000366210938,{"date":1002,"close":1003},"2025-08-22",236.3699951171875,{"date":1005,"close":1006},"2025-08-25",235.41000366210938,{"date":1008,"close":1009},"2025-08-26",234.2100067138672,{"date":1011,"close":907},"2025-08-27",{"date":1013,"close":1014},"2025-08-28",240.32000732421875,{"date":1016,"close":1017},"2025-08-29",226.1300048828125,{"date":1019,"close":1020},"2025-09-02",225.3000030517578,{"date":1022,"close":1023},"2025-09-03",223.4499969482422,{"date":1025,"close":1026},"2025-09-04",223,{"date":1028,"close":1029},"2025-09-05",232.8000030517578,{"date":1031,"close":1032},"2025-09-08",238.47999572753906,{"date":1034,"close":1035},"2025-09-09",241.50999450683594,{"date":1037,"close":1038},"2025-09-10",328.3299865722656,{"date":1040,"close":1041},"2025-09-11",307.8599853515625,{"date":1043,"close":1044},"2025-09-12",292.17999267578125,{"date":1046,"close":1047},"2025-09-15",302.1400146484375,{"date":1049,"close":1050},"2025-09-16",306.6499938964844,{"date":1052,"close":1053},"2025-09-17",301.4100036621094,{"date":1055,"close":1056},"2025-09-18",296.6199951171875,{"date":1058,"close":1059},"2025-09-19",308.6600036621094,{"date":1061,"close":1062},"2025-09-22",328.1499938964844,{"date":1064,"close":1065},"2025-09-23",313.8299865722656,{"date":1067,"close":1068},"2025-09-24",308.4599914550781,{"date":1070,"close":1071},"2025-09-25",291.3299865722656,{"date":1073,"close":1074},"2025-09-26",283.4599914550781,{"date":1076,"close":1077},"2025-09-29",282.760009765625,{"date":1079,"close":1080},"2025-09-30",281.239990234375,{"date":1082,"close":1083},"2025-10-01",289.010009765625,{"date":1085,"close":1086},"2025-10-02",288.7799987792969,{"date":1088,"close":1089},"2025-10-03",286.1400146484375,{"date":1091,"close":1092},"2025-10-06",291.5899963378906,{"date":1094,"close":1095},"2025-10-07",284.239990234375,{"date":1097,"close":1098},"2025-10-08",288.6300048828125,{"date":1100,"close":1101},"2025-10-09",296.9599914550781,{"date":1103,"close":1104},"2025-10-10",292.9599914550781,{"date":1106,"close":1107},"2025-10-13",308.010009765625,{"date":1109,"close":1110},"2025-10-14",299,{"date":1112,"close":1113},"2025-10-15",303.6199951171875,{"date":1115,"close":1116},"2025-10-16",313,{"date":1118,"close":1119},"2025-10-17",291.30999755859375,{"date":1121,"close":1122},"2025-10-20",277.17999267578125,{"date":1124,"close":1125},"2025-10-21",275.1499938964844,{"date":1127,"close":1128},"2025-10-22",272.6600036621094,{"date":1130,"close":1131},"2025-10-23",280.07000732421875,{"date":1133,"close":1134},"2025-10-24",283.3299865722656,{"date":1136,"close":1137},"2025-10-27",281.3999938964844,{"date":1139,"close":1140},"2025-10-28",280.8299865722656,{"date":1142,"close":1143},"2025-10-29",275.29998779296875,{"date":1145,"close":1146},"2025-10-30",256.8900146484375,{"date":1148,"close":1149},"2025-10-31",262.6099853515625,{"date":1151,"close":1152},"2025-11-03",257.8500061035156,{"date":1154,"close":1155},"2025-11-04",248.1699981689453,{"date":1157,"close":1158},"2025-11-05",250.30999755859375,{"date":1160,"close":1161},"2025-11-06",243.8000030517578,{"date":1163,"close":1164},"2025-11-07",239.25999450683594,{"date":1166,"close":1167},"2025-11-10",240.8300018310547,{"date":1169,"close":1170},"2025-11-11",236.14999389648438,{"date":1172,"close":1173},"2025-11-12",226.99000549316406,{"date":1175,"close":1176},"2025-11-13",217.57000732421875,{"date":1178,"close":1179},"2025-11-14",222.85000610351562,{"date":1181,"close":1182},"2025-11-17",219.86000061035156,{"date":1184,"close":1185},"2025-11-18",220.49000549316406,{"date":1187,"close":1188},"2025-11-19",225.52999877929688,{"date":1190,"close":1191},"2025-11-20",210.69000244140625,{"date":1193,"close":1194},"2025-11-21",198.75999450683594,{"date":1196,"close":1197},"2025-11-24",200.27999877929688,{"date":1199,"close":1200},"2025-11-25",197.02999877929688,{"date":1202,"close":1203},"2025-11-26",204.9600067138672,{"date":1205,"close":1206},"2025-11-28",201.9499969482422,{"date":1208,"close":1209},"2025-12-01",200.94000244140625,{"date":1211,"close":1212},"2025-12-02",201.10000610351562,{"date":1214,"close":1215},"2025-12-03",207.72999572753906,{"date":1217,"close":1218},"2025-12-04",214.3300018310547,{"date":1220,"close":1221},"2025-12-05",217.5800018310547,{"date":1223,"close":1224},"2025-12-08",220.5399932861328,{"date":1226,"close":1227},"2025-12-09",221.52999877929688,{"date":1229,"close":1230},"2025-12-10",223.00999450683594,{"date":1232,"close":1233},"2025-12-11",198.85000610351562,{"date":1235,"close":1236},"2025-12-12",189.97000122070312,{"date":1238,"close":1239},"2025-12-15",184.9199981689453,{"date":1241,"close":1242},"2025-12-16",188.64999389648438,{"date":1244,"close":1245},"2025-12-17",178.4600067138672,{"date":1247,"close":1248},"2025-12-18",180.02999877929688,{"date":1250,"close":1251},"2025-12-19",191.97000122070312,{"date":1253,"close":1254},"2025-12-22",198.3800048828125,{"date":1256,"close":1257},"2025-12-23",195.33999633789062,{"date":1259,"close":1260},"2025-12-24",197.49000549316406,{"date":1262,"close":1263},"2025-12-26",197.99000549316406,{"date":1265,"close":1266},"2025-12-29",195.3800048828125,{"date":1268,"close":1269},"2025-12-30",197.2100067138672,{"date":1271,"close":1272},"2025-12-31",194.91000366210938,{"date":1274,"close":1275},"2026-01-02",195.7100067138672,{"date":1277,"close":1278},"2026-01-05",192.58999633789062,{"date":1280,"close":1281},"2026-01-06",193.75,{"date":1283,"close":1284},"2026-01-07",192.83999633789062,{"date":1286,"close":1287},"2026-01-08",189.64999389648438,{"date":1289,"close":1290},"2026-01-09",198.52000427246094,{"date":1292,"close":1293},"2026-01-12",204.67999267578125,{"date":1295,"close":1296},"2026-01-13",202.2899932861328,{"date":1298,"close":1299},"2026-01-14",193.61000061035156,{"date":1301,"close":1302},"2026-01-15",189.85000610351562,{"date":1304,"close":1305},"2026-01-16",191.08999633789062,{"date":1307,"close":1308},"2026-01-20",179.9199981689453,{"date":1310,"close":1311},"2026-01-21",173.8800048828125,{"date":1313,"close":1314},"2026-01-22",178.17999267578125,{"date":1316,"close":1317},"2026-01-23",177.16000366210938,{"date":1319,"close":1320},"2026-01-26",182.44000244140625,{"date":1322,"close":1323},"2026-01-27",174.89999389648438,{"date":1325,"close":1326},"2026-01-28",172.8000030517578,{"date":1328,"close":1329},"2026-01-29",169.00999450683594,{"date":1331,"close":1332},"2026-01-30",164.5800018310547,{"date":1334,"close":1335},"2026-02-02",160.05999755859375,{"date":1337,"close":1338},"2026-02-03",154.6699981689453,{"date":1340,"close":1341},"2026-02-04",146.6699981689453,{"date":1343,"close":1344},"2026-02-05",136.47999572753906,{"date":1346,"close":1347},"2026-02-06",142.82000732421875,{"date":1349,"close":1350},"2026-02-09",156.58999633789062,{"date":1352,"close":1353},"2026-02-10",159.88999938964844,{"date":1355,"close":1356},"2026-02-11",157.16000366210938,{"date":1358,"close":1359},"2026-02-12",156.47999572753906,{"date":1361,"close":1362},"2026-02-13",160.13999938964844,{"date":1364,"close":1365},"2026-02-17",153.97000122070312,{"date":1367,"close":1368},"2026-02-18",156.1699981689453,{"date":1370,"close":1371},"2026-02-19",156.5399932861328,{"date":1373,"close":1374},"2026-02-20",148.0800018310547,{"date":1376,"close":1377},"2026-02-23",141.30999755859375,{"date":1379,"close":1380},"2026-02-24",146.13999938964844,{"date":1382,"close":1383},"2026-02-25",147.88999938964844,{"date":1385,"close":1386},"2026-02-26",150.30999755859375,{"date":1388,"close":1389},"2026-02-27",145.39999389648438,{"date":1391,"close":1392},"2026-03-02",149.25,{"date":1394,"close":1395},"2026-03-03",149.00999450683594,{"date":1397,"close":1398},"2026-03-04",152.3699951171875,{"date":1400,"close":1401},"2026-03-05",154.7899932861328,{"date":1403,"close":1404},"2026-03-06",152.9600067138672,{"date":1406,"close":1407},"2026-03-09",151.55999755859375,{"date":1409,"close":1410},"2026-03-10",149.39999389648438,{"date":1412,"close":1413},"2026-03-11",163.1199951171875,{"date":1415,"close":1416},"2026-03-12",159.16000366210938,{"date":1418,"close":1419},"2026-03-13",155.11000061035156,{"date":1421,"close":865},"2026-03-16",{"date":1423,"close":1424},"2026-03-17",154.69000244140625,{"date":1426,"close":1427},"2026-03-18",152.89999389648438,{"date":1429,"close":1430},"2026-03-19",155.52000427246094,{"date":1432,"close":1433},"2026-03-20",149.67999267578125,{"date":237,"close":1435},154.33999633789062,{"date":1437,"close":1438},"2026-03-24",147.08999633789062,{"date":1440,"close":1441},"2026-03-25",146.02000427246094,{"date":1443,"close":1444},"2026-03-26",142.80999755859375,{"date":1446,"close":1447},"2026-03-27",139.66000366210938,{"date":1449,"close":1450},"2026-03-30",138.8000030517578,{"date":1452,"close":1453},"2026-03-31",147.11000061035156,{"date":1455,"close":1456},"2026-04-01",145.22999572753906,{"date":1458,"close":1459},"2026-04-02",146.3800048828125,{"date":1461,"close":1462},"2026-04-06",145.5399932861328,{"date":1464,"close":1465},"2026-04-07",143.1699981689453,{"date":1467,"close":1468},"2026-04-08",143.66000366210938,{"date":1470,"close":1471},"2026-04-09",137.86000061035156,{"date":1473,"close":1474},"2026-04-10",138.08999633789062,{"date":226,"close":1476},155.6199951171875,{"date":1478,"close":1479},"2026-04-14",163,{"date":1481,"close":1482},"2026-04-15",169.80999755859375,{"date":1484,"close":1485},"2026-04-16",178.33999633789062,{"date":1487,"close":1488},"2026-04-17",175.05999755859375,{"date":1490,"close":1491},"2026-04-20",177.5800018310547,{"date":1493,"close":1494},"2026-04-21",181.1699981689453,{"date":1496,"close":1497},"2026-04-22",187.5,{"date":1499,"close":1500},"2026-04-23",176.27999877929688,{"date":1502,"close":1503},"2026-04-24",173.27999877929688,{"date":1505,"close":1506},"2026-04-27",172.9600067138672,{"date":1508,"close":1509},"2026-04-28",165.9600067138672,{"date":1511,"close":1512},"2026-04-29",163.8300018310547,{"date":1514,"close":1515},"2026-04-30",161.38999938964844,{"date":230,"close":1517},171.8300018310547,{"date":1519,"close":1520},"2026-05-04",180.2899932861328,{"date":1522,"close":1523},"2026-05-05",185.35000610351562,{"date":1525,"close":1526},"2026-05-06",194.02999877929688,{"date":210,"close":1528},194.58999633789062,{"date":1530,"close":1531},"2026-05-08",195.9499969482422,{"date":1533,"close":1534},"2026-05-11",193.83999633789062,{"date":1536,"close":1537},"2026-05-12",186.8300018310547,{"date":219,"close":1539},189.75999450683594,{"date":1541,"close":1542},"2026-05-14",195.61000061035156,{"date":1544,"close":1545},"2026-05-15",192.9499969482422,{"date":1547,"close":1548},"2026-05-18",186.61000061035156,{"date":1550,"close":1551},"2026-05-19",181.4600067138672,{"date":1553,"close":1554},"2026-05-20",188.16000366210938,{"date":1556,"close":1557},"2026-05-21",189.77000427246094,{"date":1559,"close":1560},"2026-05-22",192.0800018310547,{"date":1562,"close":1563},"2026-05-26",193.05999755859375,{"date":1565,"close":1566},"2026-05-27",190.9600067138672,{"date":1568,"close":1569},"2026-05-28",203.6999969482422,{"date":1571,"close":1572},"2026-05-29",225.77999877929688,{"date":1574,"close":1575},"2026-06-01",248.14999389648438,{"date":203,"close":1577},244.5800018310547,{"date":1579,"close":1580},"2026-06-03",230.3300018310547,{"date":1582,"close":1583},"2026-06-04",233.85000610351562,{"date":1585,"close":1586},"2026-06-05",213.67999267578125,{"date":1588,"close":1589},"2026-06-08",211.82000732421875,{"date":1591,"close":1592},"2026-06-09",205.80999755859375,{"date":1594,"close":1595},"2026-06-10",201.25999450683594,{"date":1597,"close":1598},"2026-06-11",184.10000610351562,{"date":1600,"close":1601},"2026-06-12",184.1300048828125,{"date":1603,"close":1604},"2026-06-15",192.63999938964844,{"date":1606,"close":1607},"2026-06-16",188.3300018310547,{"date":1609,"close":1610},"2026-06-17",183.52999877929688,{"date":1612,"close":1613},"2026-06-18",184.2899932861328,{"date":1615,"close":1616},"2026-06-22",175.07000732421875,{"date":1618,"close":1619},"2026-06-23",165.16000366210938,{"date":60,"close":1621},157.52999877929688,{"date":1623,"close":1624},"2026-06-25",152.4600067138672,{"date":168,"close":1626},148.52999877929688,{"count":169,"fetchedAt":1628,"source":163},"2026-06-27T02:03:58.671Z",{"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>",1782525838569]