[{"data":1,"prerenderedAt":1558},["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,"$fdNU7TLRRMtwdntKh6-12yKPbn8mh3xTq54fRFgHEUGI":25,"ticker-mcap-PCOR":156,"ticker-profile-PCOR":164,"ticker-earnings-PCOR":178,"ticker-congress-PCOR":182,"i-lucide:info":1556},{"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,{"data":26,"meta":152},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1611052","PROCORE TECHNOLOGIES, INC.","Technology","PCOR",[33,49,60,67,80,94,103,110,119,126,131,138,145],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-13T01:58:25.000Z","0001805735-26-000004-0","Chairman of the Board","Courtemanche Craig F. Jr.","","D",2.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805735\u002F000180573526000004\u002F0001805735-26-000004-index.htm",56122,975826,135815.24,"M","2026-06-10","Option exercise (held) (10b5-1 plan)","planned",{"cik":28,"filedAt":34,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":48,"insiderHistory":57},"0001805735-26-000004-1",44.69,13701,962125,612297.69,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},30,"2026-05-14T00:13:32.000Z",{"cik":28,"filedAt":34,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":48,"insiderHistory":66},"0001805735-26-000004-2",45.29,42421,919704,1921247.0899999999,{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},{"cik":28,"filedAt":68,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":55,"transactionDate":78,"intentLabel":56,"signalQuality":48,"insiderHistory":79},"2026-06-03T00:26:17.000Z","0001628280-26-040016-0",null,"Singer Benjamin C","Chief Legal Officer; Secretary",50,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710257\u002F000162828026040016\u002F0001628280-26-040016-index.htm",3942,96723,197100,"2026-05-29",{"daysSinceLastFiling":70,"isFirstFiling":24,"priorFilingDate":70},{"cik":28,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-23T00:05:09.000Z","0001628280-26-037897-0","Gopal Ajei","CEO & President",47.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611052\u002F000162828026037897\u002F0001628280-26-037897-index.htm",2986,553434,141446.81999999998,"F","2026-05-20","Tax withholding","non-discretionary",{"cik":28,"filedAt":95,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-23T00:03:02.000Z","0001628280-26-037896-0","Davis Steven Scott","President Product & Technology","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942011\u002F000162828026037896\u002F0001628280-26-037896-index.htm",13267,290549,628457.7899999999,{"cik":28,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-23T00:02:34.000Z","0001628280-26-037895-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805735\u002F000162828026037895\u002F0001628280-26-037895-index.htm",12588,914992,596293.5599999999,{"cik":28,"filedAt":111,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-23T00:02:09.000Z","0001628280-26-037894-0","Fleming William Fred Jr","SVP, Corporate Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805695\u002F000162828026037894\u002F0001628280-26-037894-index.htm",1666,111863,78918.42,{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-23T00:01:40.000Z","0001628280-26-037893-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710257\u002F000162828026037893\u002F0001628280-26-037893-index.htm",5849,100665,277067.13,{"cik":28,"filedAt":59,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":128,"shares":42,"sharesOwnedAfter":129,"totalValue":44,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48},"0001628280-26-034748-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805735\u002F000162828026034748\u002F0001628280-26-034748-index.htm",983702,"2026-05-11",{"cik":28,"filedAt":59,"filingId":132,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":128,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":130,"intentLabel":56,"signalQuality":48,"insiderHistory":137},"0001628280-26-034748-1",50.26,24286,959416,1220614.3599999999,{"daysSinceLastFiling":70,"isFirstFiling":24,"priorFilingDate":70},{"cik":28,"filedAt":59,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":128,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":55,"transactionDate":130,"intentLabel":56,"signalQuality":48,"insiderHistory":144},"0001628280-26-034748-2",51.16,21287,938129,1089042.92,{"daysSinceLastFiling":70,"isFirstFiling":24,"priorFilingDate":70},{"cik":28,"filedAt":59,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":128,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":55,"transactionDate":130,"intentLabel":56,"signalQuality":48,"insiderHistory":151},"0001628280-26-034748-3",52.69,10549,927580,555826.8099999999,{"daysSinceLastFiling":70,"isFirstFiling":24,"priorFilingDate":70},{"count":153,"fetchedAt":154,"source":155},13,"2026-06-13T06:02:51.077Z","sqlite",{"data":157,"meta":162},{"value":158,"quality":159,"closeDate":160,"ageDays":161},6385669783.529053,"fresh","2026-06-12",1,{"count":161,"fetchedAt":163,"source":155},"2026-06-13T06:02:51.078Z",{"data":165,"meta":177},{"ticker":31,"ceo":166,"industry":167,"fullTimeEmployees":168,"ipoDate":169,"country":170,"state":171,"city":172,"website":173,"exchangeShort":70,"marketCap":70,"beta":174,"range52w":175,"fetchedAt":176},"Ajei S. Gopal","Software - Application",4203,"2021-05-20","US","CA","Carpinteria","https:\u002F\u002Fwww.procore.com",0.782,"45.02-82.315","2026-05-31T02:00:26.009Z",{"count":161,"fetchedAt":163,"source":155},{"data":179,"meta":181},{"ticker":31,"points":180},[],{"count":161,"fetchedAt":163,"source":155},{"data":183,"meta":1554},{"congressTrades":184,"insiderTrades":185,"priceHistory":199,"ticker":31},[],[186,187,188,189,190,191,192,193,194,195,196,197,198],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":55,"transactionDate":46},{"cik":28,"filedAt":68,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":55,"transactionDate":78},{"cik":28,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":28,"filedAt":95,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":90,"transactionDate":91},{"cik":28,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":90,"transactionDate":91},{"cik":28,"filedAt":111,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":90,"transactionDate":91},{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":29,"issuerTicker":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":90,"transactionDate":91},{"cik":28,"filedAt":59,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":128,"shares":42,"sharesOwnedAfter":129,"totalValue":44,"transactionCode":45,"transactionDate":130},{"cik":28,"filedAt":59,"filingId":132,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":128,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":130},{"cik":28,"filedAt":59,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":128,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":55,"transactionDate":130},{"cik":28,"filedAt":59,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":128,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":55,"transactionDate":130},[200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1418,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1510,1513,1516,1519,1522,1524,1526,1529,1532,1535,1538,1541,1544,1547,1549,1552],{"date":201,"close":202},"2021-06-18",91.05000305175781,{"date":204,"close":205},"2021-06-25",94.5199966430664,{"date":207,"close":208},"2021-07-02",95.70999908447266,{"date":210,"close":211},"2021-07-09",94.98999786376953,{"date":213,"close":214},"2021-07-16",94.44000244140625,{"date":216,"close":217},"2021-07-23",98.88999938964844,{"date":219,"close":220},"2021-07-30",103.27999877929688,{"date":222,"close":223},"2021-08-06",99.79000091552734,{"date":225,"close":226},"2021-08-13",92.8499984741211,{"date":228,"close":229},"2021-08-20",86,{"date":231,"close":232},"2021-08-27",95.08000183105469,{"date":234,"close":235},"2021-09-03",102.05000305175781,{"date":237,"close":238},"2021-09-10",92.41000366210938,{"date":240,"close":241},"2021-09-17",93.26000213623047,{"date":243,"close":244},"2021-09-24",95.22000122070312,{"date":246,"close":247},"2021-10-01",89.98999786376953,{"date":249,"close":250},"2021-10-08",91.30000305175781,{"date":252,"close":253},"2021-10-15",95.25,{"date":255,"close":256},"2021-10-22",100.44999694824219,{"date":258,"close":259},"2021-10-29",91.44999694824219,{"date":261,"close":262},"2021-11-05",94.23999786376953,{"date":264,"close":265},"2021-11-12",88.88999938964844,{"date":267,"close":268},"2021-11-19",88.75,{"date":270,"close":271},"2021-11-26",79.66000366210938,{"date":273,"close":274},"2021-12-03",78.91999816894531,{"date":276,"close":277},"2021-12-10",82.58000183105469,{"date":279,"close":280},"2021-12-17",77.0199966430664,{"date":282,"close":283},"2021-12-23",81.72000122070312,{"date":285,"close":286},"2021-12-31",79.97000122070312,{"date":288,"close":289},"2022-01-07",71.20999908447266,{"date":291,"close":292},"2022-01-14",67.9800033569336,{"date":294,"close":295},"2022-01-21",61.630001068115234,{"date":297,"close":298},"2022-01-28",60.529998779296875,{"date":300,"close":301},"2022-02-04",62.599998474121094,{"date":303,"close":304},"2022-02-11",66.98999786376953,{"date":306,"close":307},"2022-02-18",64.0999984741211,{"date":309,"close":310},"2022-02-25",65.47000122070312,{"date":312,"close":313},"2022-03-04",60.75,{"date":315,"close":316},"2022-03-11",52.25,{"date":318,"close":319},"2022-03-18",61.56999969482422,{"date":321,"close":322},"2022-03-25",58,{"date":324,"close":325},"2022-04-01",60.06999969482422,{"date":327,"close":328},"2022-04-08",53.709999084472656,{"date":330,"close":331},"2022-04-14",54.040000915527344,{"date":333,"close":334},"2022-04-22",51.13999938964844,{"date":336,"close":337},"2022-04-29",55.470001220703125,{"date":339,"close":340},"2022-05-06",49.9900016784668,{"date":342,"close":343},"2022-05-13",47.189998626708984,{"date":345,"close":346},"2022-05-20",43.5099983215332,{"date":348,"close":349},"2022-05-27",48.529998779296875,{"date":351,"close":352},"2022-06-03",46.34000015258789,{"date":354,"close":355},"2022-06-10",44.220001220703125,{"date":357,"close":358},"2022-06-17",45.7599983215332,{"date":360,"close":361},"2022-06-24",51.150001525878906,{"date":363,"close":364},"2022-07-01",46.06999969482422,{"date":366,"close":367},"2022-07-08",50.31999969482422,{"date":369,"close":370},"2022-07-15",45.36000061035156,{"date":372,"close":373},"2022-07-22",48.45000076293945,{"date":375,"close":376},"2022-07-29",51.70000076293945,{"date":378,"close":379},"2022-08-05",63.06999969482422,{"date":381,"close":382},"2022-08-12",62.900001525878906,{"date":384,"close":385},"2022-08-19",58.849998474121094,{"date":387,"close":388},"2022-08-26",54.08000183105469,{"date":390,"close":391},"2022-09-02",53.84000015258789,{"date":393,"close":394},"2022-09-09",57.470001220703125,{"date":396,"close":397},"2022-09-16",53.13999938964844,{"date":399,"close":400},"2022-09-23",50.779998779296875,{"date":402,"close":403},"2022-09-30",49.47999954223633,{"date":405,"close":406},"2022-10-07",53.90999984741211,{"date":408,"close":409},"2022-10-14",48.20000076293945,{"date":411,"close":412},"2022-10-21",53.45000076293945,{"date":414,"close":415},"2022-10-28",54.470001220703125,{"date":417,"close":418},"2022-11-04",51.84000015258789,{"date":420,"close":421},"2022-11-11",58.900001525878906,{"date":423,"close":424},"2022-11-18",50.310001373291016,{"date":426,"close":427},"2022-11-25",47.880001068115234,{"date":429,"close":430},"2022-12-02",50.84000015258789,{"date":432,"close":433},"2022-12-09",50.11000061035156,{"date":435,"close":436},"2022-12-16",49.84000015258789,{"date":438,"close":439},"2022-12-23",47.91999816894531,{"date":441,"close":442},"2022-12-30",47.18000030517578,{"date":444,"close":445},"2023-01-06",44.18000030517578,{"date":447,"close":448},"2023-01-13",51.58000183105469,{"date":450,"close":451},"2023-01-20",53.310001373291016,{"date":453,"close":454},"2023-01-27",57.33000183105469,{"date":456,"close":457},"2023-02-03",58.66999816894531,{"date":459,"close":460},"2023-02-10",57.869998931884766,{"date":462,"close":463},"2023-02-17",64.76000213623047,{"date":465,"close":466},"2023-02-24",67.0199966430664,{"date":468,"close":469},"2023-03-03",67.3499984741211,{"date":471,"close":472},"2023-03-10",58.22999954223633,{"date":474,"close":475},"2023-03-17",60.310001373291016,{"date":477,"close":478},"2023-03-24",59.189998626708984,{"date":480,"close":481},"2023-03-31",62.630001068115234,{"date":483,"close":484},"2023-04-06",54.36000061035156,{"date":486,"close":487},"2023-04-14",52.5,{"date":489,"close":490},"2023-04-21",54.65999984741211,{"date":492,"close":493},"2023-04-28",53.40999984741211,{"date":495,"close":496},"2023-05-05",56.349998474121094,{"date":498,"close":499},"2023-05-12",54.27000045776367,{"date":501,"close":502},"2023-05-19",57.630001068115234,{"date":504,"close":505},"2023-05-26",58.689998626708984,{"date":507,"close":508},"2023-06-02",63.18000030517578,{"date":510,"close":511},"2023-06-09",64.94999694824219,{"date":513,"close":514},"2023-06-16",66.55000305175781,{"date":516,"close":517},"2023-06-23",63.08000183105469,{"date":519,"close":520},"2023-06-30",65.06999969482422,{"date":522,"close":523},"2023-07-07",63.70000076293945,{"date":525,"close":526},"2023-07-14",72.12000274658203,{"date":528,"close":529},"2023-07-21",70.98999786376953,{"date":531,"close":532},"2023-07-28",73.73999786376953,{"date":534,"close":535},"2023-08-04",65.5999984741211,{"date":537,"close":538},"2023-08-11",65.69000244140625,{"date":540,"close":541},"2023-08-18",63.290000915527344,{"date":543,"close":544},"2023-08-25",63.959999084472656,{"date":546,"close":547},"2023-09-01",68.0199966430664,{"date":549,"close":550},"2023-09-08",65.75,{"date":552,"close":553},"2023-09-15",64,{"date":555,"close":556},"2023-09-22",64.19999694824219,{"date":558,"close":559},"2023-09-29",65.31999969482422,{"date":561,"close":562},"2023-10-06",69.5999984741211,{"date":564,"close":565},"2023-10-13",67.80000305175781,{"date":567,"close":568},"2023-10-20",62.880001068115234,{"date":570,"close":571},"2023-10-27",60.97999954223633,{"date":573,"close":574},"2023-11-03",52.220001220703125,{"date":576,"close":577},"2023-11-10",52.040000915527344,{"date":579,"close":580},"2023-11-17",55.849998474121094,{"date":582,"close":583},"2023-11-24",56.79999923706055,{"date":585,"close":586},"2023-12-01",60.380001068115234,{"date":588,"close":589},"2023-12-08",58.720001220703125,{"date":591,"close":592},"2023-12-15",67.37999725341797,{"date":594,"close":595},"2023-12-22",69.37000274658203,{"date":597,"close":598},"2023-12-29",69.22000122070312,{"date":600,"close":601},"2024-01-05",65.44000244140625,{"date":603,"close":604},"2024-01-12",69.19000244140625,{"date":606,"close":607},"2024-01-19",69.16999816894531,{"date":609,"close":610},"2024-01-26",70.93000030517578,{"date":612,"close":613},"2024-02-02",73.19000244140625,{"date":615,"close":616},"2024-02-09",74.62999725341797,{"date":618,"close":619},"2024-02-16",75.91999816894531,{"date":621,"close":622},"2024-02-23",73.80000305175781,{"date":624,"close":625},"2024-03-01",78.88999938964844,{"date":627,"close":628},"2024-03-08",78.81999969482422,{"date":630,"close":631},"2024-03-15",78.5999984741211,{"date":633,"close":634},"2024-03-22",81.87999725341797,{"date":636,"close":637},"2024-03-28",82.16999816894531,{"date":639,"close":640},"2024-04-05",77.87999725341797,{"date":642,"close":643},"2024-04-12",73.44000244140625,{"date":645,"close":646},"2024-04-19",70.29000091552734,{"date":648,"close":649},"2024-04-26",70.08999633789062,{"date":651,"close":652},"2024-05-03",68.13999938964844,{"date":654,"close":655},"2024-05-10",68.30000305175781,{"date":657,"close":658},"2024-05-17",69.45999908447266,{"date":660,"close":661},"2024-05-24",68.75,{"date":663,"close":664},"2024-05-31",67.12999725341797,{"date":666,"close":667},"2024-06-07",65.94999694824219,{"date":669,"close":670},"2024-06-14",63.91999816894531,{"date":672,"close":673},"2024-06-21",64.41000366210938,{"date":675,"close":676},"2024-06-28",66.30999755859375,{"date":678,"close":679},"2024-07-05",68.86000061035156,{"date":681,"close":682},"2024-07-12",67.16000366210938,{"date":684,"close":685},"2024-07-19",68.25,{"date":687,"close":688},"2024-07-26",70.30999755859375,{"date":690,"close":691},"2024-08-02",56.779998779296875,{"date":693,"close":694},"2024-08-09",53.290000915527344,{"date":696,"close":697},"2024-08-16",57.529998779296875,{"date":699,"close":700},"2024-08-23",61.400001525878906,{"date":702,"close":703},"2024-08-30",59.27000045776367,{"date":705,"close":706},"2024-09-06",54.22999954223633,{"date":708,"close":322},"2024-09-13",{"date":710,"close":711},"2024-09-20",59.4900016784668,{"date":713,"close":714},"2024-09-27",62.04999923706055,{"date":716,"close":717},"2024-10-04",60.279998779296875,{"date":719,"close":720},"2024-10-11",62.959999084472656,{"date":722,"close":723},"2024-10-18",63.47999954223633,{"date":725,"close":726},"2024-10-25",62.79999923706055,{"date":728,"close":729},"2024-11-01",66.62999725341797,{"date":731,"close":732},"2024-11-08",70.45999908447266,{"date":734,"close":735},"2024-11-15",69.1500015258789,{"date":737,"close":738},"2024-11-22",76.68000030517578,{"date":740,"close":741},"2024-11-29",81.19999694824219,{"date":743,"close":744},"2024-12-06",83,{"date":746,"close":628},"2024-12-13",{"date":748,"close":749},"2024-12-20",76.52999877929688,{"date":751,"close":752},"2024-12-27",76.36000061035156,{"date":754,"close":755},"2025-01-03",77.04000091552734,{"date":757,"close":758},"2025-01-10",74.86000061035156,{"date":760,"close":761},"2025-01-17",76.9800033569336,{"date":763,"close":764},"2025-01-24",77.98999786376953,{"date":766,"close":767},"2025-01-31",79.55999755859375,{"date":769,"close":770},"2025-02-07",75.44999694824219,{"date":772,"close":773},"2025-02-14",87.5,{"date":775,"close":776},"2025-02-21",82.25,{"date":778,"close":779},"2025-02-28",76.47000122070312,{"date":781,"close":782},"2025-03-07",73.26000213623047,{"date":784,"close":785},"2025-03-14",68.12999725341797,{"date":787,"close":788},"2025-03-21",70.37999725341797,{"date":790,"close":791},"2025-03-28",66.80000305175781,{"date":793,"close":794},"2025-04-04",57.31999969482422,{"date":796,"close":797},"2025-04-11",60.599998474121094,{"date":799,"close":800},"2025-04-17",58.349998474121094,{"date":802,"close":803},"2025-04-25",63.7400016784668,{"date":805,"close":806},"2025-05-02",64.8499984741211,{"date":808,"close":809},"2025-05-09",65.62999725341797,{"date":811,"close":812},"2025-05-16",71.08000183105469,{"date":814,"close":815},"2025-05-23",67.27999877929688,{"date":817,"close":818},"2025-05-30",67.16999816894531,{"date":820,"close":821},"2025-06-06",67.86000061035156,{"date":823,"close":824},"2025-06-11",66.01000213623047,{"date":826,"close":559},"2025-06-12",{"date":828,"close":829},"2025-06-13",64.18000030517578,{"date":831,"close":832},"2025-06-16",65.6500015258789,{"date":834,"close":835},"2025-06-17",66.68000030517578,{"date":837,"close":838},"2025-06-18",66.33999633789062,{"date":840,"close":841},"2025-06-20",66.58999633789062,{"date":843,"close":844},"2025-06-23",66.18000030517578,{"date":846,"close":847},"2025-06-24",68.31999969482422,{"date":849,"close":850},"2025-06-25",67.51000213623047,{"date":852,"close":853},"2025-06-26",67.88999938964844,{"date":855,"close":821},"2025-06-27",{"date":857,"close":858},"2025-06-30",68.41999816894531,{"date":860,"close":861},"2025-07-01",69.68000030517578,{"date":863,"close":864},"2025-07-02",70.3499984741211,{"date":866,"close":867},"2025-07-03",73.11000061035156,{"date":869,"close":870},"2025-07-07",71.5199966430664,{"date":872,"close":873},"2025-07-08",72.16000366210938,{"date":875,"close":876},"2025-07-09",73.16000366210938,{"date":878,"close":879},"2025-07-10",72.93000030517578,{"date":881,"close":882},"2025-07-11",71.56999969482422,{"date":884,"close":885},"2025-07-14",71.55999755859375,{"date":887,"close":888},"2025-07-15",70.9000015258789,{"date":890,"close":891},"2025-07-16",71.98999786376953,{"date":893,"close":894},"2025-07-17",73.23999786376953,{"date":896,"close":897},"2025-07-18",74.12999725341797,{"date":899,"close":900},"2025-07-21",73.43000030517578,{"date":902,"close":903},"2025-07-22",74.05999755859375,{"date":905,"close":906},"2025-07-23",74.75,{"date":908,"close":909},"2025-07-24",74.30999755859375,{"date":911,"close":912},"2025-07-25",75.61000061035156,{"date":914,"close":915},"2025-07-28",76.63999938964844,{"date":917,"close":918},"2025-07-29",76.30000305175781,{"date":920,"close":921},"2025-07-30",74.51000213623047,{"date":923,"close":924},"2025-07-31",71.62999725341797,{"date":926,"close":927},"2025-08-01",62.040000915527344,{"date":929,"close":930},"2025-08-04",62.9900016784668,{"date":932,"close":307},"2025-08-05",{"date":934,"close":935},"2025-08-06",63.66999816894531,{"date":937,"close":938},"2025-08-07",64.33000183105469,{"date":940,"close":941},"2025-08-08",62.31999969482422,{"date":943,"close":944},"2025-08-11",61.619998931884766,{"date":946,"close":947},"2025-08-12",62.93000030517578,{"date":949,"close":950},"2025-08-13",65.68000030517578,{"date":952,"close":953},"2025-08-14",64.66000366210938,{"date":955,"close":956},"2025-08-15",65.26000213623047,{"date":958,"close":959},"2025-08-18",66.11000061035156,{"date":961,"close":962},"2025-08-19",65.33999633789062,{"date":964,"close":965},"2025-08-20",64.30000305175781,{"date":967,"close":968},"2025-08-21",64.68000030517578,{"date":970,"close":971},"2025-08-22",67.80999755859375,{"date":973,"close":974},"2025-08-25",66.45999908447266,{"date":976,"close":977},"2025-08-26",65.37000274658203,{"date":979,"close":980},"2025-08-27",67.79000091552734,{"date":982,"close":983},"2025-08-28",69.87999725341797,{"date":985,"close":986},"2025-08-29",69.51000213623047,{"date":988,"close":989},"2025-09-02",67.62999725341797,{"date":991,"close":992},"2025-09-03",68.62000274658203,{"date":994,"close":607},"2025-09-04",{"date":996,"close":997},"2025-09-05",70.12999725341797,{"date":999,"close":1000},"2025-09-08",70.87000274658203,{"date":1002,"close":1003},"2025-09-09",70.02999877929688,{"date":1005,"close":858},"2025-09-10",{"date":1007,"close":1008},"2025-09-11",70.5999984741211,{"date":1010,"close":562},"2025-09-12",{"date":1012,"close":1013},"2025-09-15",71.01000213623047,{"date":1015,"close":1016},"2025-09-16",71.72000122070312,{"date":1018,"close":1019},"2025-09-17",72.55999755859375,{"date":1021,"close":1022},"2025-09-18",72.68000030517578,{"date":1024,"close":1025},"2025-09-19",71.30999755859375,{"date":1027,"close":1028},"2025-09-22",70.41000366210938,{"date":1030,"close":1031},"2025-09-23",73.94000244140625,{"date":1033,"close":1034},"2025-09-24",72.72000122070312,{"date":1036,"close":1037},"2025-09-25",71.70999908447266,{"date":1039,"close":1040},"2025-09-26",73.38999938964844,{"date":1042,"close":1043},"2025-09-29",74.83999633789062,{"date":1045,"close":1046},"2025-09-30",72.91999816894531,{"date":1048,"close":1049},"2025-10-01",70.87999725341797,{"date":1051,"close":1052},"2025-10-02",71.7300033569336,{"date":1054,"close":1055},"2025-10-03",72.69000244140625,{"date":1057,"close":1058},"2025-10-06",73.13999938964844,{"date":1060,"close":1061},"2025-10-07",71.41000366210938,{"date":1063,"close":1064},"2025-10-08",74.44000244140625,{"date":1066,"close":1067},"2025-10-09",74.7300033569336,{"date":1069,"close":1070},"2025-10-10",69.58999633789062,{"date":1072,"close":1073},"2025-10-13",71.7699966430664,{"date":1075,"close":1076},"2025-10-14",72.2699966430664,{"date":1078,"close":1079},"2025-10-15",72.75,{"date":1081,"close":1082},"2025-10-16",70.62000274658203,{"date":1084,"close":1085},"2025-10-17",70.04000091552734,{"date":1087,"close":1088},"2025-10-20",72.37999725341797,{"date":1090,"close":1091},"2025-10-21",74.66000366210938,{"date":1093,"close":1094},"2025-10-22",72.58000183105469,{"date":1096,"close":1097},"2025-10-23",73.48999786376953,{"date":1099,"close":1100},"2025-10-24",74.9800033569336,{"date":1102,"close":1103},"2025-10-27",74.44999694824219,{"date":1105,"close":1106},"2025-10-28",74.16000366210938,{"date":1108,"close":1109},"2025-10-29",71.83999633789062,{"date":1111,"close":1112},"2025-10-30",72,{"date":1114,"close":1115},"2025-10-31",73.81999969482422,{"date":1117,"close":1118},"2025-11-03",74.19999694824219,{"date":1120,"close":1121},"2025-11-04",70.69000244140625,{"date":1123,"close":1124},"2025-11-05",71.54000091552734,{"date":1126,"close":1127},"2025-11-06",79.08999633789062,{"date":1129,"close":1130},"2025-11-07",79.5999984741211,{"date":1132,"close":1133},"2025-11-10",79.16000366210938,{"date":1135,"close":1136},"2025-11-11",78.8499984741211,{"date":1138,"close":1139},"2025-11-12",78.06999969482422,{"date":1141,"close":1142},"2025-11-13",75.36000061035156,{"date":1144,"close":1145},"2025-11-14",75.48999786376953,{"date":1147,"close":1148},"2025-11-17",72.61000061035156,{"date":1150,"close":1151},"2025-11-18",73.06999969482422,{"date":1153,"close":1154},"2025-11-19",71.73999786376953,{"date":1156,"close":1157},"2025-11-20",69.48999786376953,{"date":1159,"close":1160},"2025-11-21",71.08999633789062,{"date":1162,"close":1163},"2025-11-24",72.16999816894531,{"date":1165,"close":1166},"2025-11-25",73.80999755859375,{"date":1168,"close":1169},"2025-11-26",73.83000183105469,{"date":1171,"close":903},"2025-11-28",{"date":1173,"close":1174},"2025-12-01",75.13999938964844,{"date":1176,"close":1177},"2025-12-02",75.26000213623047,{"date":1179,"close":619},"2025-12-03",{"date":1181,"close":1182},"2025-12-04",76.79000091552734,{"date":1184,"close":1185},"2025-12-05",77.56999969482422,{"date":1187,"close":1188},"2025-12-08",77.48999786376953,{"date":1190,"close":1191},"2025-12-09",77.61000061035156,{"date":1193,"close":1194},"2025-12-10",76.94000244140625,{"date":1196,"close":1197},"2025-12-11",76.83000183105469,{"date":1199,"close":1103},"2025-12-12",{"date":1201,"close":1202},"2025-12-15",72.3499984741211,{"date":1204,"close":1205},"2025-12-16",72.26000213623047,{"date":1207,"close":1208},"2025-12-17",73.41000366210938,{"date":1210,"close":1211},"2025-12-18",74.33999633789062,{"date":1213,"close":897},"2025-12-19",{"date":1215,"close":1216},"2025-12-22",75.1500015258789,{"date":1218,"close":1219},"2025-12-23",74.30000305175781,{"date":1221,"close":1222},"2025-12-24",74.2300033569336,{"date":1224,"close":1225},"2025-12-26",74.52999877929688,{"date":1227,"close":897},"2025-12-29",{"date":1229,"close":1230},"2025-12-30",73.7699966430664,{"date":1232,"close":1233},"2025-12-31",72.73999786376953,{"date":1235,"close":1085},"2026-01-02",{"date":1237,"close":1238},"2026-01-05",72.9000015258789,{"date":1240,"close":1241},"2026-01-06",74.5199966430664,{"date":1243,"close":1244},"2026-01-07",74.62000274658203,{"date":1246,"close":1247},"2026-01-08",73.76000213623047,{"date":1249,"close":1250},"2026-01-09",73.41999816894531,{"date":1252,"close":1253},"2026-01-12",73.66000366210938,{"date":1255,"close":1256},"2026-01-13",72.04000091552734,{"date":1258,"close":1259},"2026-01-14",71.8499984741211,{"date":1261,"close":888},"2026-01-15",{"date":1263,"close":685},"2026-01-16",{"date":1265,"close":1266},"2026-01-20",64.44000244140625,{"date":1268,"close":720},"2026-01-21",{"date":1270,"close":1271},"2026-01-22",65.01000213623047,{"date":1273,"close":1274},"2026-01-23",65.63999938964844,{"date":1276,"close":1277},"2026-01-26",65.79000091552734,{"date":1279,"close":1280},"2026-01-27",63.150001525878906,{"date":1282,"close":1283},"2026-01-28",62.20000076293945,{"date":1285,"close":1286},"2026-01-29",56.790000915527344,{"date":1288,"close":1289},"2026-01-30",56.4900016784668,{"date":1291,"close":1292},"2026-02-02",56.599998474121094,{"date":1294,"close":1295},"2026-02-03",50.959999084472656,{"date":1297,"close":1298},"2026-02-04",53.130001068115234,{"date":1300,"close":1301},"2026-02-05",51.709999084472656,{"date":1303,"close":1304},"2026-02-06",51.290000915527344,{"date":1306,"close":1307},"2026-02-09",50.5,{"date":1309,"close":1310},"2026-02-10",52.45000076293945,{"date":1312,"close":1313},"2026-02-11",48.63999938964844,{"date":1315,"close":427},"2026-02-12",{"date":1317,"close":1318},"2026-02-13",52.34000015258789,{"date":1320,"close":1321},"2026-02-17",52.209999084472656,{"date":1323,"close":1324},"2026-02-18",53.060001373291016,{"date":1326,"close":1327},"2026-02-19",52.02000045776367,{"date":1329,"close":1318},"2026-02-20",{"date":1331,"close":1332},"2026-02-23",48.86000061035156,{"date":1334,"close":1335},"2026-02-24",50.88999938964844,{"date":1337,"close":1338},"2026-02-25",52.79999923706055,{"date":1340,"close":1341},"2026-02-26",55.810001373291016,{"date":1343,"close":1344},"2026-02-27",55.040000915527344,{"date":1346,"close":1347},"2026-03-02",55.72999954223633,{"date":1349,"close":1350},"2026-03-03",56.5,{"date":1352,"close":1353},"2026-03-04",57.90999984741211,{"date":1355,"close":703},"2026-03-05",{"date":1357,"close":1358},"2026-03-06",58.93000030517578,{"date":1360,"close":1361},"2026-03-09",58.709999084472656,{"date":1363,"close":1364},"2026-03-10",57.41999816894531,{"date":1366,"close":1367},"2026-03-11",56.09000015258789,{"date":1369,"close":1370},"2026-03-12",57.029998779296875,{"date":1372,"close":1373},"2026-03-13",57.150001525878906,{"date":1375,"close":1376},"2026-03-16",56.77000045776367,{"date":1378,"close":1379},"2026-03-17",59,{"date":1381,"close":1382},"2026-03-18",58.7400016784668,{"date":1384,"close":1385},"2026-03-19",58.779998779296875,{"date":1387,"close":1388},"2026-03-20",58.130001068115234,{"date":1390,"close":1391},"2026-03-23",58.790000915527344,{"date":1393,"close":1394},"2026-03-24",56.869998931884766,{"date":1396,"close":1397},"2026-03-25",55.939998626708984,{"date":1399,"close":1400},"2026-03-26",57.52000045776367,{"date":1402,"close":499},"2026-03-27",{"date":1404,"close":1405},"2026-03-30",55.7599983215332,{"date":1407,"close":1408},"2026-03-31",57,{"date":1410,"close":1411},"2026-04-01",57.34000015258789,{"date":1413,"close":1414},"2026-04-02",58.02000045776367,{"date":1416,"close":1417},"2026-04-06",57.2400016784668,{"date":1419,"close":1397},"2026-04-07",{"date":1421,"close":1422},"2026-04-08",54.68000030517578,{"date":1424,"close":1425},"2026-04-09",49.91999816894531,{"date":1427,"close":343},"2026-04-10",{"date":1429,"close":1430},"2026-04-13",50.38999938964844,{"date":1432,"close":1433},"2026-04-14",49.599998474121094,{"date":1435,"close":1436},"2026-04-15",52.38999938964844,{"date":1438,"close":1439},"2026-04-16",53.650001525878906,{"date":1441,"close":1442},"2026-04-17",55.439998626708984,{"date":1444,"close":1445},"2026-04-20",55.709999084472656,{"date":1447,"close":1448},"2026-04-21",56.18000030517578,{"date":1450,"close":1451},"2026-04-22",56.849998474121094,{"date":1453,"close":1454},"2026-04-23",53.400001525878906,{"date":1456,"close":1457},"2026-04-24",55.400001525878906,{"date":1459,"close":1460},"2026-04-27",55.650001525878906,{"date":1462,"close":1463},"2026-04-28",55.529998779296875,{"date":1465,"close":1466},"2026-04-29",55.97999954223633,{"date":1468,"close":1469},"2026-04-30",56.58000183105469,{"date":1471,"close":1472},"2026-05-01",59.31999969482422,{"date":1474,"close":1475},"2026-05-04",62.099998474121094,{"date":1477,"close":1478},"2026-05-05",54.689998626708984,{"date":1480,"close":1481},"2026-05-06",52.959999084472656,{"date":1483,"close":1484},"2026-05-07",53.5099983215332,{"date":1486,"close":1487},"2026-05-08",53.279998779296875,{"date":130,"close":1489},50.099998474121094,{"date":1491,"close":1492},"2026-05-12",48.09000015258789,{"date":1494,"close":1495},"2026-05-13",45.9900016784668,{"date":1497,"close":1498},"2026-05-14",46.54999923706055,{"date":1500,"close":1501},"2026-05-15",46.33000183105469,{"date":1503,"close":1504},"2026-05-18",47.900001525878906,{"date":1506,"close":1507},"2026-05-19",47.369998931884766,{"date":91,"close":1509},47.540000915527344,{"date":1511,"close":1512},"2026-05-21",46.380001068115234,{"date":1514,"close":1515},"2026-05-22",46.849998474121094,{"date":1517,"close":1518},"2026-05-26",47.560001373291016,{"date":1520,"close":1521},"2026-05-27",46.880001068115234,{"date":1523,"close":1509},"2026-05-28",{"date":78,"close":1525},49.4900016784668,{"date":1527,"close":1528},"2026-06-01",55.22999954223633,{"date":1530,"close":1531},"2026-06-02",52.70000076293945,{"date":1533,"close":1534},"2026-06-03",50.650001525878906,{"date":1536,"close":1537},"2026-06-04",50.70000076293945,{"date":1539,"close":1540},"2026-06-05",48.56999969482422,{"date":1542,"close":1543},"2026-06-08",47.40999984741211,{"date":1545,"close":1546},"2026-06-09",45.7400016784668,{"date":46,"close":1548},43.540000915527344,{"date":1550,"close":1551},"2026-06-11",42.20000076293945,{"date":160,"close":1553},42.36000061035156,{"count":161,"fetchedAt":1555,"source":155},"2026-06-13T06:02:51.092Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1781330571066]