[{"data":1,"prerenderedAt":1630},["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-RDVT":25,"$f9o5GpoPCntlYUnqsdAFdmpuc15W85Z17NimeRMKC9mg":26,"ticker-mcap-RDVT":217,"ticker-profile-RDVT":226,"ticker-earnings-RDVT":240,"ticker-congress-RDVT":244,"i-lucide:info":1628},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":213},{"identity":28,"transactions":33,"sectorSlug":193,"relatedTickers":194},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1720116","Red Violet, Inc.","Technology","RDVT",[34,47,53,61,66,81,87,98,104,112,116,124,128,135,146,150,156,160,165,169,172,177,181,185,188],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:57:53.000Z","0001193125-26-259844-0","Rubin Steven D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720116\u002F000119312526259844\u002F0001193125-26-259844-index.htm",2179,147767,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:56:12.000Z","0001193125-26-259839-0","Stanton Lisa M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858445\u002F000119312526259839\u002F0001193125-26-259839-index.htm",33444,{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T00:00:00.000Z","0001193125-26-259875-0","4","LIVEK WILLIAM PAUL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466605\u002F000119312526259875\u002F0001193125-26-259875-index.htm",2088,20733,{"cik":29,"filedAt":54,"filingId":62,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":64,"shares":59,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-259881-0","Strakosch Greg","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399644\u002F000119312526259881\u002F0001193125-26-259881-index.htm",7955,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"2026-06-01T23:45:10.000Z","0001193125-26-252047-0","DELL JEFFREY ALAN","Chief Information Officer",57.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720116\u002F000119312526252047\u002F0001193125-26-252047-index.htm",5000,160889,288100,"S","2026-06-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":86},"0001193125-26-252047-1",57.25,155889,286250,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":97},"2026-06-01T23:43:02.000Z","0001193125-26-252042-0","Chairman of the Board","Dubner Derek","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720116\u002F000119312526252042\u002F0001193125-26-252042-index.htm",6000,563273,345720,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":103},"0001193125-26-252042-1",57.24,557273,343440,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":110,"totalValue":96,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":111},"2026-06-01T23:41:24.000Z","0001193125-26-252039-0","MacLachlan Daniel","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720116\u002F000119312526252039\u002F0001193125-26-252039-index.htm",364902,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":114,"totalValue":102,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":115},"0001193125-26-252039-1",358902,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":121,"shares":94,"sharesOwnedAfter":122,"totalValue":96,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":123},"2026-06-01T23:39:44.000Z","0001193125-26-252034-0","Reilly James Patrick","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720116\u002F000119312526252034\u002F0001193125-26-252034-index.htm",238351,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":121,"shares":94,"sharesOwnedAfter":126,"totalValue":102,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":127},"0001193125-26-252034-1",232351,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"2026-03-03T00:00:00.000Z","0001193125-26-089037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399644\u002F000119312526089037\u002F0001193125-26-089037-index.htm",1857,5867,"2026-03-02",{"cik":29,"filedAt":136,"filingId":137,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":46},"2025-12-22T00:00:00.000Z","0001193125-25-329109-0",55.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684823\u002F000119312525329109\u002F0001193125-25-329109-index.htm",3935,151999,219848.44999999998,"F","2025-12-19","Tax withholding",{"cik":29,"filedAt":136,"filingId":147,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329109-1",13890,165889,{"cik":29,"filedAt":136,"filingId":151,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":46},"0001193125-25-329107-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636349\u002F000119312525329107\u002F0001193125-25-329107-index.htm",5247,550753,293149.89,{"cik":29,"filedAt":136,"filingId":157,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329107-1",18520,569273,{"cik":29,"filedAt":136,"filingId":161,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329113-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858445\u002F000119312525329113\u002F0001193125-25-329113-index.htm",4450,31265,{"cik":29,"filedAt":136,"filingId":166,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":167,"shares":153,"sharesOwnedAfter":168,"totalValue":155,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":46},"0001193125-25-329100-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645365\u002F000119312525329100\u002F0001193125-25-329100-index.htm",225831,{"cik":29,"filedAt":136,"filingId":170,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":158,"sharesOwnedAfter":171,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329100-1",244351,{"cik":29,"filedAt":136,"filingId":173,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329095-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466605\u002F000119312525329095\u002F0001193125-25-329095-index.htm",3755,18645,{"cik":29,"filedAt":136,"filingId":178,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":179,"shares":163,"sharesOwnedAfter":180,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329097-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381874\u002F000119312525329097\u002F0001193125-25-329097-index.htm",145588,{"cik":29,"filedAt":136,"filingId":182,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":183,"shares":153,"sharesOwnedAfter":184,"totalValue":155,"transactionCode":143,"transactionDate":144,"intentLabel":145,"signalQuality":46},"0001193125-25-329105-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640723\u002F000119312525329105\u002F0001193125-25-329105-index.htm",351916,{"cik":29,"filedAt":136,"filingId":186,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":183,"shares":158,"sharesOwnedAfter":187,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329105-1",370436,{"cik":29,"filedAt":136,"filingId":189,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":25,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"0001193125-25-329114-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399644\u002F000119312525329114\u002F0001193125-25-329114-index.htm",2130,4010,"technology",[195,198,201,204,207,210],{"ticker":196,"issuerName":197},"CRWV","CoreWeave, Inc.",{"ticker":199,"issuerName":200},"DELL","Dell Technologies Inc.",{"ticker":202,"issuerName":203},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":205,"issuerName":206},"VICR","VICOR CORP",{"ticker":208,"issuerName":209},"NET","Cloudflare, Inc.",{"ticker":211,"issuerName":212},"RDDT","Reddit, Inc.",{"count":214,"fetchedAt":215,"source":216},25,"2026-08-14T15:20:05.472Z","sqlite",{"data":218,"meta":224},{"value":219,"quality":220,"closeDate":221,"ageDays":222,"sharesAsOf":223},1040391804.4000931,"fresh","2026-08-13",1,"2026-04-30",{"count":222,"fetchedAt":225,"source":216},"2026-08-14T15:20:05.474Z",{"data":227,"meta":239},{"ticker":32,"ceo":228,"industry":229,"fullTimeEmployees":230,"ipoDate":231,"country":232,"state":233,"city":234,"website":235,"exchangeShort":25,"marketCap":25,"beta":236,"range52w":237,"fetchedAt":238},"Derek Dubner","Software - Application",215,"2018-03-27","US","FL","Boca Raton","https:\u002F\u002Fwww.redviolet.com",1.829,"33.4-69.59","2026-07-13T05:05:29.431Z",{"count":222,"fetchedAt":225,"source":216},{"data":241,"meta":243},{"ticker":32,"points":242},[],{"count":222,"fetchedAt":225,"source":216},{"data":245,"meta":1626},{"congressTrades":246,"insiderTrades":247,"priceHistory":273,"ticker":32},[],[248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":62,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":64,"shares":59,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":88,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":110,"totalValue":96,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":105,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":114,"totalValue":102,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":121,"shares":94,"sharesOwnedAfter":122,"totalValue":96,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":117,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":121,"shares":94,"sharesOwnedAfter":126,"totalValue":102,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":129,"filingId":130,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":136,"filingId":137,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":147,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":139,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":151,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":157,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":161,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":166,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":167,"shares":153,"sharesOwnedAfter":168,"totalValue":155,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":170,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":158,"sharesOwnedAfter":171,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":173,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":178,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":179,"shares":163,"sharesOwnedAfter":180,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":182,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":183,"shares":153,"sharesOwnedAfter":184,"totalValue":155,"transactionCode":143,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":186,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":183,"shares":158,"sharesOwnedAfter":187,"totalValue":25,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":136,"filingId":189,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":25,"transactionCode":43,"transactionDate":144},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,513,516,519,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,684,687,690,693,696,699,701,704,707,710,713,716,719,722,725,728,731,734,737,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624],{"date":275,"close":276},"2021-08-20",27.040000915527344,{"date":278,"close":279},"2021-08-27",27.219999313354492,{"date":281,"close":282},"2021-09-03",29.5,{"date":284,"close":285},"2021-09-10",32.43000030517578,{"date":287,"close":288},"2021-09-17",29.940000534057617,{"date":290,"close":291},"2021-09-24",28.209999084472656,{"date":293,"close":294},"2021-10-01",26.329999923706055,{"date":296,"close":297},"2021-10-08",28.459999084472656,{"date":299,"close":300},"2021-10-15",31.75,{"date":302,"close":303},"2021-10-22",31.809999465942383,{"date":305,"close":306},"2021-10-29",31.850000381469727,{"date":308,"close":309},"2021-11-05",35,{"date":311,"close":312},"2021-11-12",34.900001525878906,{"date":314,"close":315},"2021-11-19",40.439998626708984,{"date":317,"close":318},"2021-11-26",36.630001068115234,{"date":320,"close":321},"2021-12-03",37.2400016784668,{"date":323,"close":324},"2021-12-10",39,{"date":326,"close":327},"2021-12-17",38.02000045776367,{"date":329,"close":330},"2021-12-23",39.31999969482422,{"date":332,"close":333},"2021-12-31",39.689998626708984,{"date":335,"close":336},"2022-01-07",33.15999984741211,{"date":338,"close":339},"2022-01-14",30.59000015258789,{"date":341,"close":342},"2022-01-21",28.860000610351562,{"date":344,"close":345},"2022-01-28",26.049999237060547,{"date":347,"close":348},"2022-02-04",24.479999542236328,{"date":350,"close":351},"2022-02-11",26.1299991607666,{"date":353,"close":354},"2022-02-18",27.229999542236328,{"date":356,"close":357},"2022-02-25",27.610000610351562,{"date":359,"close":360},"2022-03-04",24.34000015258789,{"date":362,"close":363},"2022-03-11",26.670000076293945,{"date":365,"close":366},"2022-03-18",28.899999618530273,{"date":368,"close":276},"2022-03-25",{"date":370,"close":371},"2022-04-01",28.170000076293945,{"date":373,"close":374},"2022-04-08",26.110000610351562,{"date":376,"close":377},"2022-04-14",26.700000762939453,{"date":379,"close":380},"2022-04-22",27.309999465942383,{"date":382,"close":383},"2022-04-29",26.079999923706055,{"date":385,"close":357},"2022-05-06",{"date":387,"close":388},"2022-05-13",24.1200008392334,{"date":390,"close":391},"2022-05-20",23.020000457763672,{"date":393,"close":394},"2022-05-27",24.399999618530273,{"date":396,"close":397},"2022-06-03",26.299999237060547,{"date":399,"close":400},"2022-06-10",22.540000915527344,{"date":402,"close":403},"2022-06-17",22.1299991607666,{"date":405,"close":406},"2022-06-24",20.5,{"date":408,"close":409},"2022-07-01",18.56999969482422,{"date":411,"close":412},"2022-07-08",19.149999618530273,{"date":414,"close":415},"2022-07-15",20.309999465942383,{"date":417,"close":418},"2022-07-22",21.3700008392334,{"date":420,"close":421},"2022-07-29",23.600000381469727,{"date":423,"close":424},"2022-08-05",24.59000015258789,{"date":426,"close":427},"2022-08-12",22.010000228881836,{"date":429,"close":430},"2022-08-19",21,{"date":432,"close":433},"2022-08-26",19.389999389648438,{"date":435,"close":436},"2022-09-02",18.25,{"date":438,"close":439},"2022-09-09",18,{"date":441,"close":442},"2022-09-16",17.25,{"date":444,"close":445},"2022-09-23",16.059999465942383,{"date":447,"close":448},"2022-09-30",17.31999969482422,{"date":450,"close":451},"2022-10-07",17.290000915527344,{"date":453,"close":454},"2022-10-14",16.354999542236328,{"date":456,"close":457},"2022-10-21",16.440000534057617,{"date":459,"close":460},"2022-10-28",17.280000686645508,{"date":462,"close":463},"2022-11-04",16.799999237060547,{"date":465,"close":466},"2022-11-11",20.674999237060547,{"date":468,"close":469},"2022-11-18",21.584999084472656,{"date":471,"close":472},"2022-11-25",22.18000030517578,{"date":474,"close":475},"2022-12-02",24.239999771118164,{"date":477,"close":478},"2022-12-09",24.209999084472656,{"date":480,"close":481},"2022-12-16",24.489999771118164,{"date":483,"close":484},"2022-12-23",24.43000030517578,{"date":486,"close":391},"2022-12-30",{"date":488,"close":489},"2023-01-06",22.6200008392334,{"date":491,"close":492},"2023-01-13",23.5,{"date":494,"close":495},"2023-01-20",23.84000015258789,{"date":497,"close":498},"2023-01-27",23.479999542236328,{"date":500,"close":501},"2023-02-03",24.06999969482422,{"date":503,"close":504},"2023-02-10",22.170000076293945,{"date":506,"close":507},"2023-02-17",22.299999237060547,{"date":509,"close":510},"2023-02-24",20.190000534057617,{"date":512,"close":406},"2023-03-03",{"date":514,"close":515},"2023-03-10",19.6299991607666,{"date":517,"close":518},"2023-03-17",19.06999969482422,{"date":520,"close":439},"2023-03-24",{"date":522,"close":523},"2023-03-31",17.600000381469727,{"date":525,"close":526},"2023-04-06",16.309999465942383,{"date":528,"close":529},"2023-04-14",16.170000076293945,{"date":531,"close":532},"2023-04-21",15.899999618530273,{"date":534,"close":535},"2023-04-28",17.100000381469727,{"date":537,"close":538},"2023-05-05",16.5,{"date":540,"close":541},"2023-05-12",18.15999984741211,{"date":543,"close":427},"2023-05-19",{"date":545,"close":546},"2023-05-26",19.809999465942383,{"date":548,"close":549},"2023-06-02",20.65999984741211,{"date":551,"close":552},"2023-06-09",21.200000762939453,{"date":554,"close":555},"2023-06-16",21.040000915527344,{"date":557,"close":558},"2023-06-23",19.780000686645508,{"date":560,"close":561},"2023-06-30",20.56999969482422,{"date":563,"close":564},"2023-07-07",21.360000610351562,{"date":566,"close":567},"2023-07-14",20.719999313354492,{"date":569,"close":570},"2023-07-21",20.969999313354492,{"date":572,"close":573},"2023-07-28",21.09000015258789,{"date":575,"close":576},"2023-08-04",20.299999237060547,{"date":578,"close":579},"2023-08-11",20.774999618530273,{"date":581,"close":582},"2023-08-18",21.299999237060547,{"date":584,"close":585},"2023-08-25",20.34000015258789,{"date":587,"close":588},"2023-09-01",20.579999923706055,{"date":590,"close":591},"2023-09-08",20.350000381469727,{"date":593,"close":594},"2023-09-15",21.31999969482422,{"date":596,"close":597},"2023-09-22",19.950000762939453,{"date":599,"close":600},"2023-09-29",20.010000228881836,{"date":602,"close":603},"2023-10-06",21.350000381469727,{"date":605,"close":606},"2023-10-13",19.90999984741211,{"date":608,"close":609},"2023-10-20",19.399999618530273,{"date":611,"close":612},"2023-10-27",19.34000015258789,{"date":614,"close":433},"2023-11-03",{"date":616,"close":617},"2023-11-10",18.690000534057617,{"date":619,"close":620},"2023-11-17",20.700000762939453,{"date":622,"close":623},"2023-11-24",21.280000686645508,{"date":625,"close":406},"2023-12-01",{"date":627,"close":628},"2023-12-08",20.239999771118164,{"date":630,"close":631},"2023-12-15",19.940000534057617,{"date":633,"close":634},"2023-12-22",20.40999984741211,{"date":636,"close":637},"2023-12-29",19.969999313354492,{"date":639,"close":640},"2024-01-05",18.229999542236328,{"date":642,"close":643},"2024-01-12",18.350000381469727,{"date":645,"close":646},"2024-01-19",18.889999389648438,{"date":648,"close":649},"2024-01-26",18.75,{"date":651,"close":652},"2024-02-02",18.540000915527344,{"date":654,"close":655},"2024-02-09",18.709999084472656,{"date":657,"close":658},"2024-02-16",18.420000076293945,{"date":660,"close":661},"2024-02-23",18.079999923706055,{"date":663,"close":664},"2024-03-01",17.93000030517578,{"date":666,"close":439},"2024-03-08",{"date":668,"close":669},"2024-03-15",18.149999618530273,{"date":671,"close":672},"2024-03-22",17.829999923706055,{"date":674,"close":675},"2024-03-28",19.549999237060547,{"date":677,"close":678},"2024-04-05",20.260000228881836,{"date":680,"close":681},"2024-04-12",18.65999984741211,{"date":683,"close":672},"2024-04-19",{"date":685,"close":686},"2024-04-26",16.989999771118164,{"date":688,"close":689},"2024-05-03",17.6299991607666,{"date":691,"close":692},"2024-05-10",20.3700008392334,{"date":694,"close":695},"2024-05-17",20.450000762939453,{"date":697,"close":698},"2024-05-24",21.719999313354492,{"date":700,"close":570},"2024-05-31",{"date":702,"close":703},"2024-06-07",21.030000686645508,{"date":705,"close":706},"2024-06-14",22.690000534057617,{"date":708,"close":709},"2024-06-21",22.079999923706055,{"date":711,"close":712},"2024-06-28",25.399999618530273,{"date":714,"close":715},"2024-07-05",24.360000610351562,{"date":717,"close":718},"2024-07-12",25.719999313354492,{"date":720,"close":721},"2024-07-19",25.1200008392334,{"date":723,"close":724},"2024-07-26",25.75,{"date":726,"close":727},"2024-08-02",23.719999313354492,{"date":729,"close":730},"2024-08-09",26.84000015258789,{"date":732,"close":733},"2024-08-16",28.299999237060547,{"date":735,"close":736},"2024-08-23",28.700000762939453,{"date":738,"close":366},"2024-08-30",{"date":740,"close":741},"2024-09-06",28.489999771118164,{"date":743,"close":744},"2024-09-13",29.079999923706055,{"date":746,"close":747},"2024-09-20",29.239999771118164,{"date":749,"close":750},"2024-09-27",28.510000228881836,{"date":752,"close":753},"2024-10-04",26.989999771118164,{"date":755,"close":756},"2024-10-11",26.59000015258789,{"date":758,"close":759},"2024-10-18",30.969999313354492,{"date":761,"close":762},"2024-10-25",28.56999969482422,{"date":764,"close":765},"2024-11-01",30.049999237060547,{"date":767,"close":768},"2024-11-08",35.29999923706055,{"date":770,"close":771},"2024-11-15",32.91999816894531,{"date":773,"close":774},"2024-11-22",38.11000061035156,{"date":776,"close":777},"2024-11-29",36.79999923706055,{"date":779,"close":780},"2024-12-06",38.720001220703125,{"date":782,"close":783},"2024-12-13",37.650001525878906,{"date":785,"close":786},"2024-12-20",37.810001373291016,{"date":788,"close":789},"2024-12-27",36.61000061035156,{"date":791,"close":792},"2025-01-03",35.75,{"date":794,"close":795},"2025-01-10",34.18000030517578,{"date":797,"close":798},"2025-01-17",35.45000076293945,{"date":800,"close":801},"2025-01-24",35.599998474121094,{"date":803,"close":804},"2025-01-31",36.400001525878906,{"date":806,"close":807},"2025-02-07",39.40999984741211,{"date":809,"close":810},"2025-02-14",43.15999984741211,{"date":812,"close":813},"2025-02-21",38.84000015258789,{"date":815,"close":816},"2025-02-28",40.619998931884766,{"date":818,"close":819},"2025-03-07",35.95000076293945,{"date":821,"close":822},"2025-03-14",37.279998779296875,{"date":824,"close":825},"2025-03-21",38.63999938964844,{"date":827,"close":828},"2025-03-28",37.33000183105469,{"date":830,"close":768},"2025-04-04",{"date":832,"close":833},"2025-04-11",36.470001220703125,{"date":835,"close":836},"2025-04-17",36.720001220703125,{"date":838,"close":839},"2025-04-25",37.29999923706055,{"date":841,"close":842},"2025-05-02",39.72999954223633,{"date":844,"close":845},"2025-05-09",45.709999084472656,{"date":847,"close":848},"2025-05-16",49.20000076293945,{"date":850,"close":851},"2025-05-23",49.279998779296875,{"date":853,"close":854},"2025-05-30",48.560001373291016,{"date":856,"close":857},"2025-06-06",45.63999938964844,{"date":859,"close":860},"2025-06-13",46.189998626708984,{"date":862,"close":863},"2025-06-20",47.45000076293945,{"date":865,"close":866},"2025-06-27",50.959999084472656,{"date":868,"close":869},"2025-07-03",50.25,{"date":871,"close":872},"2025-07-11",47.52000045776367,{"date":874,"close":875},"2025-07-18",45.43000030517578,{"date":877,"close":878},"2025-07-25",44.459999084472656,{"date":880,"close":881},"2025-08-01",42.380001068115234,{"date":883,"close":884},"2025-08-08",42.25,{"date":886,"close":887},"2025-08-12",42.689998626708984,{"date":889,"close":890},"2025-08-13",43.9900016784668,{"date":892,"close":893},"2025-08-14",43.709999084472656,{"date":895,"close":896},"2025-08-15",43.59000015258789,{"date":898,"close":899},"2025-08-18",44.02000045776367,{"date":901,"close":902},"2025-08-19",44.06999969482422,{"date":904,"close":905},"2025-08-20",44.369998931884766,{"date":907,"close":908},"2025-08-21",45.30500030517578,{"date":910,"close":911},"2025-08-22",47.66999816894531,{"date":913,"close":914},"2025-08-25",47.16999816894531,{"date":916,"close":917},"2025-08-26",48.0099983215332,{"date":919,"close":920},"2025-08-27",49.27000045776367,{"date":922,"close":923},"2025-08-28",50.91999816894531,{"date":925,"close":926},"2025-08-29",50.2400016784668,{"date":928,"close":929},"2025-09-02",49.9900016784668,{"date":931,"close":932},"2025-09-03",48.880001068115234,{"date":934,"close":935},"2025-09-04",49.790000915527344,{"date":937,"close":938},"2025-09-05",50.68000030517578,{"date":940,"close":941},"2025-09-08",51.130001068115234,{"date":943,"close":944},"2025-09-09",51.27000045776367,{"date":946,"close":947},"2025-09-10",49.31999969482422,{"date":949,"close":950},"2025-09-11",48.36000061035156,{"date":952,"close":953},"2025-09-12",48.61000061035156,{"date":955,"close":956},"2025-09-15",49.36000061035156,{"date":958,"close":959},"2025-09-16",49.994998931884766,{"date":961,"close":962},"2025-09-17",49.81999969482422,{"date":964,"close":965},"2025-09-18",51.04999923706055,{"date":967,"close":968},"2025-09-19",52.2599983215332,{"date":970,"close":971},"2025-09-22",52.459999084472656,{"date":973,"close":974},"2025-09-23",51.720001220703125,{"date":976,"close":977},"2025-09-24",51.16999816894531,{"date":979,"close":980},"2025-09-25",51.439998626708984,{"date":982,"close":983},"2025-09-26",52.06999969482422,{"date":985,"close":986},"2025-09-29",52,{"date":988,"close":989},"2025-09-30",52.25,{"date":991,"close":992},"2025-10-01",52.900001525878906,{"date":994,"close":995},"2025-10-02",50.619998931884766,{"date":997,"close":998},"2025-10-03",51.459999084472656,{"date":1000,"close":1001},"2025-10-06",50.935001373291016,{"date":1003,"close":1004},"2025-10-07",50.81999969482422,{"date":1006,"close":1007},"2025-10-08",52.150001525878906,{"date":1009,"close":971},"2025-10-09",{"date":1011,"close":1012},"2025-10-10",51.15999984741211,{"date":1014,"close":1015},"2025-10-13",52.720001220703125,{"date":1017,"close":1018},"2025-10-14",52.790000915527344,{"date":1020,"close":1021},"2025-10-15",52.9900016784668,{"date":1023,"close":1024},"2025-10-16",53.25,{"date":1026,"close":1027},"2025-10-17",51.34000015258789,{"date":1029,"close":1030},"2025-10-20",52.41999816894531,{"date":1032,"close":1033},"2025-10-21",51.790000915527344,{"date":1035,"close":1036},"2025-10-22",52.47999954223633,{"date":1038,"close":1039},"2025-10-23",54.5099983215332,{"date":1041,"close":1042},"2025-10-24",54.029998779296875,{"date":1044,"close":1045},"2025-10-27",52.560001373291016,{"date":1047,"close":1048},"2025-10-28",53.060001373291016,{"date":1050,"close":1051},"2025-10-29",51.84000015258789,{"date":1053,"close":1054},"2025-10-30",51.2599983215332,{"date":1056,"close":1057},"2025-10-31",53.630001068115234,{"date":1059,"close":1060},"2025-11-03",54.0099983215332,{"date":1062,"close":1063},"2025-11-04",52.18000030517578,{"date":1065,"close":1066},"2025-11-05",54.529998779296875,{"date":1068,"close":1069},"2025-11-06",59.41999816894531,{"date":1071,"close":1072},"2025-11-07",58.20000076293945,{"date":1074,"close":1075},"2025-11-10",57.849998474121094,{"date":1077,"close":1078},"2025-11-11",57.970001220703125,{"date":1080,"close":1081},"2025-11-12",57.97999954223633,{"date":1083,"close":1084},"2025-11-13",57.5099983215332,{"date":1086,"close":1087},"2025-11-14",58.43000030517578,{"date":1089,"close":1090},"2025-11-17",54.33000183105469,{"date":1092,"close":1093},"2025-11-18",53.63999938964844,{"date":1095,"close":1015},"2025-11-19",{"date":1097,"close":1098},"2025-11-20",52.54999923706055,{"date":1100,"close":1093},"2025-11-21",{"date":1102,"close":1103},"2025-11-24",54.43000030517578,{"date":1105,"close":1106},"2025-11-25",55.189998626708984,{"date":1108,"close":1109},"2025-11-26",54.56999969482422,{"date":1111,"close":1112},"2025-11-28",54.189998626708984,{"date":1114,"close":1115},"2025-12-01",54.220001220703125,{"date":1117,"close":1115},"2025-12-02",{"date":1119,"close":1120},"2025-12-03",55.47999954223633,{"date":1122,"close":1123},"2025-12-04",53.11000061035156,{"date":1125,"close":1126},"2025-12-05",53.459999084472656,{"date":1128,"close":1129},"2025-12-08",55.709999084472656,{"date":1131,"close":1132},"2025-12-09",56.63999938964844,{"date":1134,"close":1135},"2025-12-10",55.41999816894531,{"date":1137,"close":1138},"2025-12-11",54.08000183105469,{"date":1140,"close":1141},"2025-12-12",53.849998474121094,{"date":1143,"close":1144},"2025-12-15",53.689998626708984,{"date":1146,"close":1147},"2025-12-16",54.310001373291016,{"date":1149,"close":1150},"2025-12-17",54.439998626708984,{"date":1152,"close":1153},"2025-12-18",55.869998931884766,{"date":144,"close":1155},55.20000076293945,{"date":1157,"close":1158},"2025-12-22",56.04999923706055,{"date":1160,"close":1161},"2025-12-23",56.5,{"date":1163,"close":1164},"2025-12-24",56.099998474121094,{"date":1166,"close":1167},"2025-12-26",55.22999954223633,{"date":1169,"close":1170},"2025-12-29",57.529998779296875,{"date":1172,"close":1173},"2025-12-30",56.97999954223633,{"date":1175,"close":1176},"2025-12-31",56.95000076293945,{"date":1178,"close":1179},"2026-01-02",51.369998931884766,{"date":1181,"close":1182},"2026-01-05",53.29999923706055,{"date":1184,"close":1185},"2026-01-06",52.43000030517578,{"date":1187,"close":1188},"2026-01-07",53.349998474121094,{"date":1190,"close":1191},"2026-01-08",52.369998931884766,{"date":1193,"close":1194},"2026-01-09",52.77000045776367,{"date":1196,"close":1197},"2026-01-12",52.810001373291016,{"date":1199,"close":1200},"2026-01-13",51.72999954223633,{"date":1202,"close":1203},"2026-01-14",50.869998931884766,{"date":1205,"close":1206},"2026-01-15",51.279998779296875,{"date":1208,"close":1209},"2026-01-16",50.20000076293945,{"date":1211,"close":1212},"2026-01-20",48.939998626708984,{"date":1214,"close":1215},"2026-01-21",49.209999084472656,{"date":1217,"close":1218},"2026-01-22",49.97999954223633,{"date":1220,"close":1221},"2026-01-23",48.209999084472656,{"date":1223,"close":1224},"2026-01-26",49.13999938964844,{"date":1226,"close":1227},"2026-01-27",48.95500183105469,{"date":1229,"close":1230},"2026-01-28",47.11000061035156,{"date":1232,"close":1233},"2026-01-29",46.27000045776367,{"date":1235,"close":1236},"2026-01-30",45.47999954223633,{"date":1238,"close":1239},"2026-02-02",44.88999938964844,{"date":1241,"close":333},"2026-02-03",{"date":1243,"close":1244},"2026-02-04",40.470001220703125,{"date":1246,"close":1247},"2026-02-05",40.34000015258789,{"date":1249,"close":1250},"2026-02-06",40.779998779296875,{"date":1252,"close":1253},"2026-02-09",41.31999969482422,{"date":1255,"close":1256},"2026-02-10",42.09000015258789,{"date":1258,"close":1259},"2026-02-11",41.130001068115234,{"date":1261,"close":1262},"2026-02-12",40.61000061035156,{"date":1264,"close":1265},"2026-02-13",41.65999984741211,{"date":1267,"close":1268},"2026-02-17",42.38999938964844,{"date":1270,"close":1271},"2026-02-18",42.31999969482422,{"date":1273,"close":1274},"2026-02-19",42.33000183105469,{"date":1276,"close":1277},"2026-02-20",42.61000061035156,{"date":1279,"close":1280},"2026-02-23",40.09000015258789,{"date":1282,"close":1283},"2026-02-24",40.529998779296875,{"date":1285,"close":1286},"2026-02-25",42.599998474121094,{"date":1288,"close":1289},"2026-02-26",43.45000076293945,{"date":1291,"close":1292},"2026-02-27",43.310001373291016,{"date":134,"close":1294},43.18000030517578,{"date":1296,"close":1297},"2026-03-03",44.25,{"date":1299,"close":1300},"2026-03-04",45.5,{"date":1302,"close":1303},"2026-03-05",46.279998779296875,{"date":1305,"close":1306},"2026-03-06",44.97999954223633,{"date":1308,"close":1309},"2026-03-09",44.689998626708984,{"date":1311,"close":1289},"2026-03-10",{"date":1313,"close":810},"2026-03-11",{"date":1315,"close":1316},"2026-03-12",40.52000045776367,{"date":1318,"close":1319},"2026-03-13",38.09000015258789,{"date":1321,"close":1322},"2026-03-16",38.72999954223633,{"date":1324,"close":1325},"2026-03-17",39.70000076293945,{"date":1327,"close":1328},"2026-03-18",39.599998474121094,{"date":1330,"close":1331},"2026-03-19",38.95000076293945,{"date":1333,"close":1334},"2026-03-20",38.38999938964844,{"date":1336,"close":1337},"2026-03-23",39.91999816894531,{"date":1339,"close":1340},"2026-03-24",37.40999984741211,{"date":1342,"close":1343},"2026-03-25",37.04999923706055,{"date":1345,"close":1346},"2026-03-26",36.279998779296875,{"date":1348,"close":1349},"2026-03-27",35.04999923706055,{"date":1351,"close":1352},"2026-03-30",34.400001525878906,{"date":1354,"close":1355},"2026-03-31",34.599998474121094,{"date":1357,"close":1358},"2026-04-01",35.400001525878906,{"date":1360,"close":1361},"2026-04-02",35.4900016784668,{"date":1363,"close":1364},"2026-04-06",36.560001373291016,{"date":1366,"close":1367},"2026-04-07",37.22999954223633,{"date":1369,"close":1370},"2026-04-08",38.2400016784668,{"date":1372,"close":1373},"2026-04-09",37.560001373291016,{"date":1375,"close":1376},"2026-04-10",35.52000045776367,{"date":1378,"close":1379},"2026-04-13",36.59000015258789,{"date":1381,"close":1382},"2026-04-14",36.900001525878906,{"date":1384,"close":1385},"2026-04-15",38.88999938964844,{"date":1387,"close":1388},"2026-04-16",38.27000045776367,{"date":1390,"close":1391},"2026-04-17",39.41999816894531,{"date":1393,"close":1394},"2026-04-20",41.5,{"date":1396,"close":1397},"2026-04-21",40.970001220703125,{"date":1399,"close":1400},"2026-04-22",41.630001068115234,{"date":1402,"close":1319},"2026-04-23",{"date":1404,"close":1405},"2026-04-24",38.529998779296875,{"date":1407,"close":1408},"2026-04-27",37.439998626708984,{"date":1410,"close":1411},"2026-04-28",38.13999938964844,{"date":1413,"close":1414},"2026-04-29",37.77000045776367,{"date":223,"close":1416},37.43000030517578,{"date":1418,"close":1419},"2026-05-01",39.650001525878906,{"date":1421,"close":1422},"2026-05-04",40.20000076293945,{"date":1424,"close":1425},"2026-05-05",40.41999816894531,{"date":1427,"close":1428},"2026-05-06",43.599998474121094,{"date":1430,"close":1431},"2026-05-07",49.09000015258789,{"date":1433,"close":1434},"2026-05-08",49.70000076293945,{"date":1436,"close":1437},"2026-05-11",46.900001525878906,{"date":1439,"close":1440},"2026-05-12",47.290000915527344,{"date":1442,"close":1443},"2026-05-13",45.689998626708984,{"date":1445,"close":1446},"2026-05-14",45.38999938964844,{"date":1448,"close":1449},"2026-05-15",46.93000030517578,{"date":1451,"close":1452},"2026-05-18",49.43000030517578,{"date":1454,"close":1455},"2026-05-19",50.099998474121094,{"date":1457,"close":1458},"2026-05-20",49.560001373291016,{"date":1460,"close":854},"2026-05-21",{"date":1462,"close":1463},"2026-05-22",50.63999938964844,{"date":1465,"close":1466},"2026-05-26",51.7400016784668,{"date":1468,"close":1469},"2026-05-27",52.22999954223633,{"date":1471,"close":1472},"2026-05-28",54.790000915527344,{"date":1474,"close":1475},"2026-05-29",56.84000015258789,{"date":77,"close":1477},59.29999923706055,{"date":1479,"close":1480},"2026-06-02",56.790000915527344,{"date":1482,"close":1483},"2026-06-03",53.36000061035156,{"date":44,"close":1485},54.084999084472656,{"date":1487,"close":1488},"2026-06-05",52.959999084472656,{"date":1490,"close":1491},"2026-06-08",53.4900016784668,{"date":1493,"close":1494},"2026-06-09",52.869998931884766,{"date":1496,"close":1497},"2026-06-10",53.70000076293945,{"date":1499,"close":1500},"2026-06-11",55.68000030517578,{"date":1502,"close":1503},"2026-06-12",55,{"date":1505,"close":1506},"2026-06-15",55.540000915527344,{"date":1508,"close":1509},"2026-06-16",55.689998626708984,{"date":1511,"close":1512},"2026-06-17",55.5,{"date":1514,"close":1515},"2026-06-18",55.099998474121094,{"date":1517,"close":1518},"2026-06-22",54.36000061035156,{"date":1520,"close":1521},"2026-06-23",55.720001220703125,{"date":1523,"close":1524},"2026-06-24",55.59000015258789,{"date":1526,"close":1527},"2026-06-25",56.220001220703125,{"date":1529,"close":1530},"2026-06-26",60.279998779296875,{"date":1532,"close":1533},"2026-06-29",62.459999084472656,{"date":1535,"close":1536},"2026-06-30",63.720001220703125,{"date":1538,"close":1539},"2026-07-01",65.48999786376953,{"date":1541,"close":1542},"2026-07-02",65.5199966430664,{"date":1544,"close":1545},"2026-07-06",68.70999908447266,{"date":1547,"close":1548},"2026-07-07",67.23999786376953,{"date":1550,"close":1551},"2026-07-08",66.16999816894531,{"date":1553,"close":1554},"2026-07-09",67.13999938964844,{"date":1556,"close":1557},"2026-07-10",67.58999633789062,{"date":1559,"close":1560},"2026-07-13",68.44999694824219,{"date":1562,"close":1563},"2026-07-14",68.41999816894531,{"date":1565,"close":1566},"2026-07-15",66.30999755859375,{"date":1568,"close":1569},"2026-07-16",66.12000274658203,{"date":1571,"close":1572},"2026-07-17",65.20999908447266,{"date":1574,"close":1575},"2026-07-20",66.48999786376953,{"date":1577,"close":1578},"2026-07-21",66.43000030517578,{"date":1580,"close":1581},"2026-07-22",63.310001373291016,{"date":1583,"close":1584},"2026-07-23",59.56999969482422,{"date":1586,"close":1587},"2026-07-24",60.86000061035156,{"date":1589,"close":1590},"2026-07-27",63.005001068115234,{"date":1592,"close":1593},"2026-07-28",66.45999908447266,{"date":1595,"close":1596},"2026-07-29",67.80000305175781,{"date":1598,"close":1599},"2026-07-30",68.36000061035156,{"date":1601,"close":1602},"2026-07-31",69.37999725341797,{"date":1604,"close":1605},"2026-08-03",68.5999984741211,{"date":1607,"close":1608},"2026-08-04",69.7300033569336,{"date":1610,"close":1611},"2026-08-05",68.27999877929688,{"date":1613,"close":1614},"2026-08-06",67.30000305175781,{"date":1616,"close":1617},"2026-08-07",65.48500061035156,{"date":1619,"close":1620},"2026-08-10",65.6500015258789,{"date":1622,"close":1623},"2026-08-12",68.87000274658203,{"date":221,"close":1625},73.73999786376953,{"count":222,"fetchedAt":1627,"source":216},"2026-08-14T15:20:05.498Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1629},"\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>",1786720805330]