[{"data":1,"prerenderedAt":1582},["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-RPD":25,"$fimu9fxbQEbRTtDjI65emU2waEPxV5sZa2ZJBLl3oGRg":26,"ticker-mcap-RPD":187,"ticker-profile-RPD":196,"ticker-earnings-RPD":210,"ticker-congress-RPD":214,"i-lucide:info":1580},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1560327","Rapid7, Inc.","Technology","RPD",[34,48,60,65,73,76,81,86,91,96,101,106,111,116,129,136,143,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-16T00:00:00.000Z","0001188816-26-000005-0","4","MOHAMED WAEL","CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188816\u002F000118881626000005\u002F0001188816-26-000005-index.htm",841515,857315,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":47},"2026-06-10T23:06:09.000Z","0000902664-26-002748-0","JANA Partners Management, LP","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998597\u002F000090266426002748\u002F0000902664-26-002748-index.htm",15208,6775357,"J","2026-06-09","Other",{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":64,"shares":55,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"2026-06-10T23:05:19.000Z","0000902664-26-002747-0","Galligan Kevin G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933474\u002F000090266426002747\u002F0000902664-26-002747-index.htm",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"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":68,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":71,"transactionDate":58,"intentLabel":72,"signalQuality":47},"2026-06-10T00:00:00.000Z","0001269088-26-000004-0","BERRY MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1269088\u002F000126908826000004\u002F0001269088-26-000004-index.htm",8420,"G","Gift",{"cik":29,"filedAt":66,"filingId":74,"formType":37,"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":68,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":71,"transactionDate":58,"intentLabel":72,"signalQuality":47},"0001269088-26-000004-1",26170,{"cik":29,"filedAt":66,"filingId":77,"formType":37,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001427438-26-000002-0","Nye Benjamin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427438\u002F000142743826000002\u002F0001427438-26-000002-index.htm",95502,{"cik":29,"filedAt":66,"filingId":82,"formType":37,"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":83,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001409173-26-000002-0","BURNS MIKE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409173\u002F000140917326000002\u002F0001409173-26-000002-index.htm",31405,{"cik":29,"filedAt":66,"filingId":87,"formType":37,"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":88,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001560327-26-000040-0","Kalowski Jeffrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608600\u002F000156032726000040\u002F0001560327-26-000040-index.htm",57390,{"cik":29,"filedAt":66,"filingId":92,"formType":37,"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":93,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001647255-26-000002-0","Holzman Benjamin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1647255\u002F000164725526000002\u002F0001647255-26-000002-index.htm",81313,{"cik":29,"filedAt":66,"filingId":97,"formType":37,"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":98,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001112668-26-000002-0","BRUNER JUDY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1112668\u002F000111266826000002\u002F0001112668-26-000002-index.htm",69820,{"cik":29,"filedAt":66,"filingId":102,"formType":37,"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":103,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":55,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001679724-26-000002-0","Brown Marc Evan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679724\u002F000167972426000002\u002F0001679724-26-000002-index.htm",67090,{"cik":29,"filedAt":66,"filingId":107,"formType":37,"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":108,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001547258-26-000002-0","Schodorf Thomas E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547258\u002F000154725826000002\u002F0001547258-26-000002-index.htm",49648,{"cik":29,"filedAt":66,"filingId":112,"formType":37,"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":113,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":55,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"0001817594-26-000002-0","Sondhi Reeny","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817594\u002F000181759426000002\u002F0001817594-26-000002-index.htm",37425,{"cik":29,"filedAt":117,"filingId":118,"formType":37,"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":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127,"intentLabel":128,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001909539-26-000012-0","Murphy Scott M","Chief Accounting Officer",6.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909539\u002F000190953926000012\u002F0001909539-26-000012-index.htm",1059,39142,6883.5,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":117,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":126,"transactionDate":127,"intentLabel":128,"signalQuality":47},"0001647486-26-000004-0","Thomas Corey E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1647486\u002F000164748626000004\u002F0001647486-26-000004-index.htm",5357,651000,34820.5,{"cik":29,"filedAt":137,"filingId":138,"formType":37,"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":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142,"intentLabel":46,"signalQuality":47},"2026-04-24T00:00:00.000Z","0001560327-26-000024-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909539\u002F000156032726000024\u002F0001560327-26-000024-index.htm",20000,41028,"2026-02-17",{"cik":29,"filedAt":137,"filingId":144,"formType":37,"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":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":152,"insiderHistory":153},"0001560327-26-000024-1",6.35,827,40201,5251.45,"S","2026-04-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"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":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":126,"transactionDate":162,"intentLabel":128,"signalQuality":47},"2026-04-16T00:00:00.000Z","0001909539-26-000010-0",5.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909539\u002F000190953926000010\u002F0001909539-26-000010-index.htm",344,21028,1981.4399999999998,"2026-04-15","technology",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"CRWV","CoreWeave, Inc.",{"ticker":169,"issuerName":170},"DELL","Dell Technologies Inc.",{"ticker":172,"issuerName":173},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":175,"issuerName":176},"VICR","VICOR CORP",{"ticker":178,"issuerName":179},"NET","Cloudflare, Inc.",{"ticker":181,"issuerName":182},"RDDT","Reddit, Inc.",{"count":184,"fetchedAt":185,"source":186},18,"2026-08-01T06:07:46.031Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},644915438.2061424,"fresh","2026-07-31",1,"2026-05-01",{"count":192,"fetchedAt":195,"source":186},"2026-08-01T06:07:46.032Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Corey E. Thomas","Software - Infrastructure",2413,"2015-07-17","US","MA","Boston","https:\u002F\u002Fwww.rapid7.com",1.017,"4.97-25.85","2026-06-11T03:00:36.185Z",{"count":192,"fetchedAt":195,"source":186},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":192,"fetchedAt":195,"source":186},{"data":215,"meta":1578},{"congressTrades":216,"insiderTrades":217,"priceHistory":236,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":64,"shares":55,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"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":68,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":71,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":74,"formType":37,"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":68,"ownerTitle":52,"ownershipType":53,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":71,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":77,"formType":37,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":82,"formType":37,"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":83,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":87,"formType":37,"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":88,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":92,"formType":37,"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":93,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":97,"formType":37,"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":98,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":102,"formType":37,"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":103,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":55,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":107,"formType":37,"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":108,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":66,"filingId":112,"formType":37,"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":113,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":55,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"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":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127},{"cik":29,"filedAt":117,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":126,"transactionDate":127},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"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":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142},{"cik":29,"filedAt":137,"filingId":144,"formType":37,"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":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"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":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":126,"transactionDate":162},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1393,1395,1398,1401,1404,1406,1409,1411,1414,1417,1419,1422,1425,1428,1430,1432,1435,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1490,1492,1495,1498,1500,1502,1504,1506,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576],{"date":238,"close":239},"2021-08-06",112.48999786376953,{"date":241,"close":242},"2021-08-13",113.44000244140625,{"date":244,"close":245},"2021-08-20",110.80000305175781,{"date":247,"close":248},"2021-08-27",118.48999786376953,{"date":250,"close":251},"2021-09-03",124.94999694824219,{"date":253,"close":254},"2021-09-10",118.4000015258789,{"date":256,"close":257},"2021-09-17",120.37999725341797,{"date":259,"close":260},"2021-09-24",121.63999938964844,{"date":262,"close":263},"2021-10-01",113.68000030517578,{"date":265,"close":266},"2021-10-08",116.16000366210938,{"date":268,"close":269},"2021-10-15",120.41999816894531,{"date":271,"close":272},"2021-10-22",125.81999969482422,{"date":274,"close":275},"2021-10-29",128.75,{"date":277,"close":278},"2021-11-05",138.41000366210938,{"date":280,"close":281},"2021-11-12",133.39999389648438,{"date":283,"close":284},"2021-11-19",132.30999755859375,{"date":286,"close":287},"2021-11-26",124.41999816894531,{"date":289,"close":290},"2021-12-03",114.30999755859375,{"date":292,"close":293},"2021-12-10",115.91000366210938,{"date":295,"close":296},"2021-12-17",118.1500015258789,{"date":298,"close":299},"2021-12-23",121.3499984741211,{"date":301,"close":302},"2021-12-31",117.69000244140625,{"date":304,"close":305},"2022-01-07",100.69999694824219,{"date":307,"close":308},"2022-01-14",96.44999694824219,{"date":310,"close":311},"2022-01-21",91.91000366210938,{"date":313,"close":314},"2022-01-28",92.02999877929688,{"date":316,"close":317},"2022-02-04",96.12999725341797,{"date":319,"close":320},"2022-02-11",97.20999908447266,{"date":322,"close":323},"2022-02-18",91.26000213623047,{"date":325,"close":326},"2022-02-25",98.73999786376953,{"date":328,"close":329},"2022-03-04",103.80000305175781,{"date":331,"close":332},"2022-03-11",102.51000213623047,{"date":334,"close":335},"2022-03-18",107.19999694824219,{"date":337,"close":338},"2022-03-25",108.58000183105469,{"date":340,"close":341},"2022-04-01",112.43000030517578,{"date":343,"close":344},"2022-04-08",105.08999633789062,{"date":346,"close":347},"2022-04-14",112.81999969482422,{"date":349,"close":350},"2022-04-22",105.2300033569336,{"date":352,"close":353},"2022-04-29",95.5199966430664,{"date":355,"close":356},"2022-05-06",73.0999984741211,{"date":358,"close":359},"2022-05-13",70.76000213623047,{"date":361,"close":362},"2022-05-20",70.36000061035156,{"date":364,"close":365},"2022-05-27",73.91999816894531,{"date":367,"close":368},"2022-06-03",71.95999908447266,{"date":370,"close":371},"2022-06-10",67.8499984741211,{"date":373,"close":374},"2022-06-17",62.7599983215332,{"date":376,"close":377},"2022-06-24",71.81999969482422,{"date":379,"close":380},"2022-07-01",68.20999908447266,{"date":382,"close":383},"2022-07-08",73.94999694824219,{"date":385,"close":386},"2022-07-15",68.87000274658203,{"date":388,"close":389},"2022-07-22",72.16999816894531,{"date":391,"close":392},"2022-07-29",63.970001220703125,{"date":394,"close":395},"2022-08-05",67.76000213623047,{"date":397,"close":398},"2022-08-12",68.18000030517578,{"date":400,"close":401},"2022-08-19",62.54999923706055,{"date":403,"close":404},"2022-08-26",60.959999084472656,{"date":406,"close":407},"2022-09-02",53.599998474121094,{"date":409,"close":410},"2022-09-09",57.77000045776367,{"date":412,"close":413},"2022-09-16",49.40999984741211,{"date":415,"close":416},"2022-09-23",45.810001373291016,{"date":418,"close":419},"2022-09-30",42.900001525878906,{"date":421,"close":422},"2022-10-07",42.7599983215332,{"date":424,"close":425},"2022-10-14",39.189998626708984,{"date":427,"close":428},"2022-10-21",43.9900016784668,{"date":430,"close":431},"2022-10-28",44.93000030517578,{"date":433,"close":434},"2022-11-04",28.700000762939453,{"date":436,"close":437},"2022-11-11",31.3799991607666,{"date":439,"close":440},"2022-11-18",28.56999969482422,{"date":442,"close":443},"2022-11-25",27.959999084472656,{"date":445,"close":446},"2022-12-02",31.420000076293945,{"date":448,"close":449},"2022-12-09",32.90999984741211,{"date":451,"close":452},"2022-12-16",37.130001068115234,{"date":454,"close":455},"2022-12-23",33.83000183105469,{"date":457,"close":458},"2022-12-30",33.97999954223633,{"date":460,"close":461},"2023-01-06",32.439998626708984,{"date":463,"close":464},"2023-01-13",33.91999816894531,{"date":466,"close":467},"2023-01-20",35.349998474121094,{"date":469,"close":470},"2023-01-27",39.380001068115234,{"date":472,"close":473},"2023-02-03",50.02000045776367,{"date":475,"close":476},"2023-02-10",50.459999084472656,{"date":478,"close":479},"2023-02-17",49.70000076293945,{"date":481,"close":482},"2023-02-24",47.369998931884766,{"date":484,"close":485},"2023-03-03",50.119998931884766,{"date":487,"close":488},"2023-03-10",42.099998474121094,{"date":490,"close":491},"2023-03-17",38.779998779296875,{"date":493,"close":494},"2023-03-24",40.290000915527344,{"date":496,"close":497},"2023-03-31",45.90999984741211,{"date":499,"close":500},"2023-04-06",47.959999084472656,{"date":502,"close":503},"2023-04-14",46.959999084472656,{"date":505,"close":506},"2023-04-21",51.630001068115234,{"date":508,"close":509},"2023-04-28",48.61000061035156,{"date":511,"close":512},"2023-05-05",46.900001525878906,{"date":514,"close":515},"2023-05-12",45.029998779296875,{"date":517,"close":518},"2023-05-19",44.939998626708984,{"date":520,"close":521},"2023-05-26",48.849998474121094,{"date":523,"close":524},"2023-06-02",48.54999923706055,{"date":526,"close":527},"2023-06-09",45.47999954223633,{"date":529,"close":530},"2023-06-16",45.9900016784668,{"date":532,"close":533},"2023-06-23",42.58000183105469,{"date":535,"close":536},"2023-06-30",45.279998779296875,{"date":538,"close":539},"2023-07-07",41.439998626708984,{"date":541,"close":542},"2023-07-14",43.369998931884766,{"date":544,"close":545},"2023-07-21",45.84000015258789,{"date":547,"close":548},"2023-07-28",45.33000183105469,{"date":550,"close":551},"2023-08-04",42.86000061035156,{"date":553,"close":554},"2023-08-11",50.900001525878906,{"date":556,"close":557},"2023-08-18",45.52000045776367,{"date":559,"close":560},"2023-08-25",47.779998779296875,{"date":562,"close":563},"2023-09-01",50.880001068115234,{"date":565,"close":566},"2023-09-08",48.81999969482422,{"date":568,"close":497},"2023-09-15",{"date":570,"close":571},"2023-09-22",46.849998474121094,{"date":573,"close":574},"2023-09-29",45.779998779296875,{"date":576,"close":577},"2023-10-06",47.279998779296875,{"date":579,"close":580},"2023-10-13",49.33000183105469,{"date":582,"close":583},"2023-10-20",49.7599983215332,{"date":585,"close":586},"2023-10-27",46.61000061035156,{"date":588,"close":589},"2023-11-03",51.349998474121094,{"date":591,"close":592},"2023-11-10",50.380001068115234,{"date":594,"close":595},"2023-11-17",51.79999923706055,{"date":597,"close":598},"2023-11-24",52.150001525878906,{"date":600,"close":601},"2023-12-01",56.04999923706055,{"date":603,"close":604},"2023-12-08",56.75,{"date":606,"close":607},"2023-12-15",59.439998626708984,{"date":609,"close":610},"2023-12-22",59.58000183105469,{"date":612,"close":613},"2023-12-29",57.099998474121094,{"date":615,"close":616},"2024-01-05",51.459999084472656,{"date":618,"close":619},"2024-01-12",55.04999923706055,{"date":621,"close":622},"2024-01-19",54.52000045776367,{"date":624,"close":625},"2024-01-26",54.54999923706055,{"date":627,"close":628},"2024-02-02",56.790000915527344,{"date":630,"close":631},"2024-02-09",61.470001220703125,{"date":633,"close":634},"2024-02-16",59.779998779296875,{"date":636,"close":637},"2024-02-23",55.189998626708984,{"date":639,"close":640},"2024-03-01",58.599998474121094,{"date":642,"close":643},"2024-03-08",53.900001525878906,{"date":645,"close":646},"2024-03-15",50.310001373291016,{"date":648,"close":649},"2024-03-22",49.16999816894531,{"date":651,"close":652},"2024-03-28",49.040000915527344,{"date":654,"close":655},"2024-04-05",48.7599983215332,{"date":657,"close":658},"2024-04-12",47.900001525878906,{"date":660,"close":661},"2024-04-19",44.310001373291016,{"date":663,"close":664},"2024-04-26",45.93000030517578,{"date":666,"close":667},"2024-05-03",45.209999084472656,{"date":669,"close":670},"2024-05-10",37.849998474121094,{"date":672,"close":673},"2024-05-17",38.11000061035156,{"date":675,"close":676},"2024-05-24",38.02000045776367,{"date":678,"close":679},"2024-05-31",36.13999938964844,{"date":681,"close":682},"2024-06-07",37.63999938964844,{"date":684,"close":685},"2024-06-14",36.61000061035156,{"date":687,"close":688},"2024-06-21",38.119998931884766,{"date":690,"close":691},"2024-06-28",43.22999954223633,{"date":693,"close":694},"2024-07-05",41.95000076293945,{"date":696,"close":697},"2024-07-12",40.22999954223633,{"date":699,"close":700},"2024-07-19",40,{"date":702,"close":703},"2024-07-26",39.52000045776367,{"date":705,"close":706},"2024-08-02",35.279998779296875,{"date":708,"close":709},"2024-08-09",36.15999984741211,{"date":711,"close":712},"2024-08-16",37.54999923706055,{"date":714,"close":715},"2024-08-23",38.4900016784668,{"date":717,"close":718},"2024-08-30",37.810001373291016,{"date":720,"close":721},"2024-09-06",34.7599983215332,{"date":723,"close":724},"2024-09-13",34.209999084472656,{"date":726,"close":727},"2024-09-20",35.20000076293945,{"date":729,"close":730},"2024-09-27",37.36000061035156,{"date":732,"close":733},"2024-10-04",39.15999984741211,{"date":735,"close":736},"2024-10-11",40.709999084472656,{"date":738,"close":739},"2024-10-18",39.79999923706055,{"date":741,"close":742},"2024-10-25",38.90999984741211,{"date":744,"close":745},"2024-11-01",39.95000076293945,{"date":747,"close":748},"2024-11-08",40.540000915527344,{"date":750,"close":751},"2024-11-15",39.97999954223633,{"date":753,"close":551},"2024-11-22",{"date":755,"close":756},"2024-11-29",42.599998474121094,{"date":758,"close":759},"2024-12-06",43.47999954223633,{"date":761,"close":762},"2024-12-13",39.689998626708984,{"date":764,"close":765},"2024-12-20",39.36000061035156,{"date":767,"close":768},"2024-12-27",40.189998626708984,{"date":770,"close":771},"2025-01-03",39.619998931884766,{"date":773,"close":774},"2025-01-10",38.97999954223633,{"date":776,"close":777},"2025-01-17",38.84000015258789,{"date":779,"close":780},"2025-01-24",38.900001525878906,{"date":782,"close":783},"2025-01-31",38.52000045776367,{"date":785,"close":688},"2025-02-07",{"date":787,"close":788},"2025-02-14",35.54999923706055,{"date":790,"close":791},"2025-02-21",31.709999084472656,{"date":793,"close":794},"2025-02-28",29.09000015258789,{"date":796,"close":797},"2025-03-07",29.25,{"date":799,"close":800},"2025-03-14",27.989999771118164,{"date":802,"close":803},"2025-03-21",28.290000915527344,{"date":805,"close":806},"2025-03-28",27.59000015258789,{"date":808,"close":809},"2025-04-04",23.68000030517578,{"date":811,"close":812},"2025-04-11",23.56999969482422,{"date":814,"close":815},"2025-04-17",22.559999465942383,{"date":817,"close":818},"2025-04-25",24.065000534057617,{"date":820,"close":821},"2025-05-02",23.829999923706055,{"date":823,"close":824},"2025-05-09",25.139999389648438,{"date":826,"close":827},"2025-05-16",23.719999313354492,{"date":829,"close":830},"2025-05-23",22.959999084472656,{"date":832,"close":833},"2025-05-30",22.950000762939453,{"date":835,"close":827},"2025-06-06",{"date":837,"close":838},"2025-06-13",23.520000457763672,{"date":840,"close":841},"2025-06-20",23.389999389648438,{"date":843,"close":844},"2025-06-27",22.700000762939453,{"date":846,"close":847},"2025-07-03",24.3700008392334,{"date":849,"close":850},"2025-07-11",22.989999771118164,{"date":852,"close":853},"2025-07-18",22.309999465942383,{"date":855,"close":856},"2025-07-25",22.709999084472656,{"date":858,"close":859},"2025-07-30",21.670000076293945,{"date":861,"close":862},"2025-07-31",21.1200008392334,{"date":864,"close":865},"2025-08-01",20.360000610351562,{"date":867,"close":868},"2025-08-04",20.739999771118164,{"date":870,"close":871},"2025-08-05",20.170000076293945,{"date":873,"close":874},"2025-08-06",19.989999771118164,{"date":876,"close":877},"2025-08-07",19.81999969482422,{"date":879,"close":880},"2025-08-08",17.875,{"date":882,"close":883},"2025-08-11",18.770000457763672,{"date":885,"close":886},"2025-08-12",20.139999389648438,{"date":888,"close":889},"2025-08-13",21.31999969482422,{"date":891,"close":892},"2025-08-14",20.940000534057617,{"date":894,"close":895},"2025-08-15",21.270000457763672,{"date":897,"close":898},"2025-08-18",21.459999084472656,{"date":900,"close":901},"2025-08-19",21.139999389648438,{"date":903,"close":904},"2025-08-20",20.274999618530273,{"date":906,"close":907},"2025-08-21",20.1200008392334,{"date":909,"close":910},"2025-08-22",20.75,{"date":912,"close":871},"2025-08-25",{"date":914,"close":886},"2025-08-26",{"date":916,"close":917},"2025-08-27",20.670000076293945,{"date":919,"close":920},"2025-08-28",20.899999618530273,{"date":922,"close":923},"2025-08-29",20.709999084472656,{"date":925,"close":871},"2025-09-02",{"date":927,"close":928},"2025-09-03",20.420000076293945,{"date":930,"close":931},"2025-09-04",19.84000015258789,{"date":933,"close":934},"2025-09-05",20.31999969482422,{"date":936,"close":937},"2025-09-08",20.600000381469727,{"date":939,"close":940},"2025-09-09",20.389999389648438,{"date":942,"close":943},"2025-09-10",19.469999313354492,{"date":945,"close":946},"2025-09-11",20.079999923706055,{"date":948,"close":949},"2025-09-12",19.559999465942383,{"date":951,"close":952},"2025-09-15",19.440000534057617,{"date":954,"close":955},"2025-09-16",19.6299991607666,{"date":957,"close":958},"2025-09-17",19.5,{"date":960,"close":961},"2025-09-18",20.18000030517578,{"date":963,"close":964},"2025-09-19",20.290000915527344,{"date":966,"close":967},"2025-09-22",20.809999465942383,{"date":969,"close":970},"2025-09-23",19.649999618530273,{"date":972,"close":973},"2025-09-24",19.43000030517578,{"date":975,"close":976},"2025-09-25",19.34000015258789,{"date":978,"close":979},"2025-09-26",19.389999389648438,{"date":981,"close":973},"2025-09-29",{"date":983,"close":984},"2025-09-30",18.75,{"date":986,"close":987},"2025-10-01",18.639999389648438,{"date":989,"close":990},"2025-10-02",18.649999618530273,{"date":992,"close":993},"2025-10-03",18.549999237060547,{"date":995,"close":996},"2025-10-06",18.610000610351562,{"date":998,"close":999},"2025-10-07",17.770000457763672,{"date":1001,"close":1002},"2025-10-08",18.440000534057617,{"date":1004,"close":1005},"2025-10-09",19.350000381469727,{"date":1007,"close":1008},"2025-10-10",18.6200008392334,{"date":1010,"close":1011},"2025-10-13",18.719999313354492,{"date":1013,"close":1014},"2025-10-14",18.479999542236328,{"date":1016,"close":1017},"2025-10-15",18.3700008392334,{"date":1019,"close":1020},"2025-10-16",18.040000915527344,{"date":1022,"close":1023},"2025-10-17",17.969999313354492,{"date":1025,"close":1026},"2025-10-20",18.780000686645508,{"date":1028,"close":1029},"2025-10-21",19.260000228881836,{"date":1031,"close":1032},"2025-10-22",19.170000076293945,{"date":1034,"close":1035},"2025-10-23",18.920000076293945,{"date":1037,"close":1038},"2025-10-24",19.18000030517578,{"date":1040,"close":1041},"2025-10-27",18.84000015258789,{"date":1043,"close":1044},"2025-10-28",18.93000030517578,{"date":1046,"close":1047},"2025-10-29",18.280000686645508,{"date":1049,"close":1050},"2025-10-30",18.239999771118164,{"date":1052,"close":1053},"2025-10-31",18.510000228881836,{"date":1055,"close":1056},"2025-11-03",18.68000030517578,{"date":1058,"close":1059},"2025-11-04",17.799999237060547,{"date":1061,"close":1062},"2025-11-05",14.25,{"date":1064,"close":1065},"2025-11-06",14.399999618530273,{"date":1067,"close":1068},"2025-11-07",14.199999809265137,{"date":1070,"close":1071},"2025-11-10",14.039999961853027,{"date":1073,"close":1074},"2025-11-11",14.1899995803833,{"date":1076,"close":1077},"2025-11-12",14,{"date":1079,"close":1080},"2025-11-13",13.770000457763672,{"date":1082,"close":1083},"2025-11-14",14.029999732971191,{"date":1085,"close":1086},"2025-11-17",13.460000038146973,{"date":1088,"close":1089},"2025-11-18",13.470000267028809,{"date":1091,"close":1092},"2025-11-19",13.579999923706055,{"date":1094,"close":1095},"2025-11-20",13.739999771118164,{"date":1097,"close":1098},"2025-11-21",13.90999984741211,{"date":1100,"close":1068},"2025-11-24",{"date":1102,"close":1103},"2025-11-25",15.329999923706055,{"date":1105,"close":1106},"2025-11-26",15.510000228881836,{"date":1108,"close":1109},"2025-11-28",15.680000305175781,{"date":1111,"close":1112},"2025-12-01",15.420000076293945,{"date":1114,"close":1115},"2025-12-02",15.489999771118164,{"date":1117,"close":1118},"2025-12-03",16.059999465942383,{"date":1120,"close":1121},"2025-12-04",16.1200008392334,{"date":1123,"close":1124},"2025-12-05",15.970000267028809,{"date":1126,"close":1127},"2025-12-08",16.09000015258789,{"date":1129,"close":1130},"2025-12-09",16.190000534057617,{"date":1132,"close":1133},"2025-12-10",16.700000762939453,{"date":1135,"close":1136},"2025-12-11",16.360000610351562,{"date":1138,"close":1139},"2025-12-12",16.350000381469727,{"date":1141,"close":1142},"2025-12-15",15.699999809265137,{"date":1144,"close":1145},"2025-12-16",15.710000038146973,{"date":1147,"close":1148},"2025-12-17",15.640000343322754,{"date":1150,"close":1151},"2025-12-18",15.65999984741211,{"date":1153,"close":1115},"2025-12-19",{"date":1155,"close":1156},"2025-12-22",15.5,{"date":1158,"close":1159},"2025-12-23",15.279999732971191,{"date":1161,"close":1103},"2025-12-24",{"date":1163,"close":1164},"2025-12-26",15.399999618530273,{"date":1166,"close":1167},"2025-12-29",15.40999984741211,{"date":1169,"close":1170},"2025-12-30",15.619999885559082,{"date":1172,"close":1173},"2025-12-31",15.199999809265137,{"date":1175,"close":1176},"2026-01-02",14.270000457763672,{"date":1178,"close":1179},"2026-01-05",14.050000190734863,{"date":1181,"close":1182},"2026-01-06",14.359999656677246,{"date":1184,"close":1185},"2026-01-07",14.609999656677246,{"date":1187,"close":1188},"2026-01-08",14.229999542236328,{"date":1190,"close":1191},"2026-01-09",14.09000015258789,{"date":1193,"close":1098},"2026-01-12",{"date":1195,"close":1196},"2026-01-13",13.670000076293945,{"date":1198,"close":1199},"2026-01-14",13.529999732971191,{"date":1201,"close":1202},"2026-01-15",13.300000190734863,{"date":1204,"close":1205},"2026-01-16",12.640000343322754,{"date":1207,"close":1208},"2026-01-20",12.510000228881836,{"date":1210,"close":1211},"2026-01-21",12.569999694824219,{"date":1213,"close":1214},"2026-01-22",13.100000381469727,{"date":1216,"close":1217},"2026-01-23",12.710000038146973,{"date":1219,"close":1220},"2026-01-26",12.949999809265137,{"date":1222,"close":1223},"2026-01-27",12.600000381469727,{"date":1225,"close":1226},"2026-01-28",12.529999732971191,{"date":1228,"close":1229},"2026-01-29",11.729999542236328,{"date":1231,"close":1232},"2026-01-30",11.920000076293945,{"date":1234,"close":1235},"2026-02-02",11.800000190734863,{"date":1237,"close":1238},"2026-02-03",10.65999984741211,{"date":1240,"close":1241},"2026-02-04",11.039999961853027,{"date":1243,"close":1244},"2026-02-05",10.510000228881836,{"date":1246,"close":1247},"2026-02-06",10.8100004196167,{"date":1249,"close":1250},"2026-02-09",10.760000228881836,{"date":1252,"close":1253},"2026-02-10",10.390000343322754,{"date":1255,"close":1256},"2026-02-11",7.380000114440918,{"date":1258,"close":1259},"2026-02-12",7.090000152587891,{"date":1261,"close":1262},"2026-02-13",7.179999828338623,{"date":142,"close":1264},7.070000171661377,{"date":1266,"close":1267},"2026-02-18",7.139999866485596,{"date":1269,"close":1259},"2026-02-19",{"date":1271,"close":1272},"2026-02-20",6.570000171661377,{"date":1274,"close":1275},"2026-02-23",6.119999885559082,{"date":1277,"close":1275},"2026-02-24",{"date":1279,"close":1280},"2026-02-25",6.269999980926514,{"date":1282,"close":1283},"2026-02-26",6.389999866485596,{"date":1285,"close":1286},"2026-02-27",6.21999979019165,{"date":1288,"close":1289},"2026-03-02",6.260000228881836,{"date":1291,"close":1292},"2026-03-03",6.590000152587891,{"date":1294,"close":1295},"2026-03-04",6.690000057220459,{"date":1297,"close":1298},"2026-03-05",7.039999961853027,{"date":1300,"close":1264},"2026-03-06",{"date":1302,"close":1303},"2026-03-09",6.639999866485596,{"date":1305,"close":121},"2026-03-10",{"date":1307,"close":1308},"2026-03-11",7.019999980926514,{"date":1310,"close":1311},"2026-03-12",6.940000057220459,{"date":1313,"close":1314},"2026-03-13",6.820000171661377,{"date":1316,"close":1317},"2026-03-16",6.300000190734863,{"date":1319,"close":1320},"2026-03-17",6.179999828338623,{"date":1322,"close":1323},"2026-03-18",6.190000057220459,{"date":1325,"close":1326},"2026-03-19",6.309999942779541,{"date":1328,"close":1326},"2026-03-20",{"date":1330,"close":1331},"2026-03-23",6.329999923706055,{"date":1333,"close":1334},"2026-03-24",5.710000038146973,{"date":1336,"close":1337},"2026-03-25",5.599999904632568,{"date":1339,"close":1340},"2026-03-26",5.699999809265137,{"date":1342,"close":1343},"2026-03-27",5.269999980926514,{"date":1345,"close":1346},"2026-03-30",5.449999809265137,{"date":1348,"close":1349},"2026-03-31",5.510000228881836,{"date":1351,"close":1352},"2026-04-01",5.440000057220459,{"date":1354,"close":1355},"2026-04-02",5.369999885559082,{"date":1357,"close":1358},"2026-04-06",5.78000020980835,{"date":1360,"close":1361},"2026-04-07",5.849999904632568,{"date":1363,"close":1364},"2026-04-08",5.489999771118164,{"date":1366,"close":1367},"2026-04-09",5.050000190734863,{"date":1369,"close":1370},"2026-04-10",5.070000171661377,{"date":1372,"close":1373},"2026-04-13",5.239999771118164,{"date":1375,"close":1376},"2026-04-14",5.349999904632568,{"date":162,"close":1378},5.760000228881836,{"date":1380,"close":1381},"2026-04-16",5.769999980926514,{"date":1383,"close":1384},"2026-04-17",5.679999828338623,{"date":1386,"close":1387},"2026-04-20",5.829999923706055,{"date":1389,"close":1390},"2026-04-21",6.340000152587891,{"date":150,"close":1392},6.320000171661377,{"date":1394,"close":1358},"2026-04-23",{"date":1396,"close":1397},"2026-04-24",5.949999809265137,{"date":1399,"close":1400},"2026-04-27",5.980000019073486,{"date":1402,"close":1403},"2026-04-28",5.820000171661377,{"date":1405,"close":1361},"2026-04-29",{"date":1407,"close":1408},"2026-04-30",5.900000095367432,{"date":193,"close":1410},6.349999904632568,{"date":1412,"close":1413},"2026-05-04",6.489999771118164,{"date":1415,"close":1416},"2026-05-05",6.679999828338623,{"date":1418,"close":1272},"2026-05-06",{"date":1420,"close":1421},"2026-05-07",6.710000038146973,{"date":1423,"close":1424},"2026-05-08",6.900000095367432,{"date":1426,"close":1427},"2026-05-11",6.369999885559082,{"date":1429,"close":1272},"2026-05-12",{"date":1431,"close":1320},"2026-05-13",{"date":1433,"close":1434},"2026-05-14",6.230000019073486,{"date":127,"close":121},{"date":1437,"close":1438},"2026-05-18",6.730000019073486,{"date":1440,"close":1441},"2026-05-19",6.960000038146973,{"date":1443,"close":1444},"2026-05-20",7.309999942779541,{"date":1446,"close":1447},"2026-05-21",7.079999923706055,{"date":1449,"close":1450},"2026-05-22",7.269999980926514,{"date":1452,"close":1453},"2026-05-26",7.190000057220459,{"date":1455,"close":1298},"2026-05-27",{"date":1457,"close":1458},"2026-05-28",7.440000057220459,{"date":1460,"close":1461},"2026-05-29",8.380000114440918,{"date":1463,"close":1464},"2026-06-01",8.739999771118164,{"date":1466,"close":1467},"2026-06-02",8.430000305175781,{"date":1469,"close":1470},"2026-06-03",7.664999961853027,{"date":1472,"close":1473},"2026-06-04",7.789999961853027,{"date":1475,"close":1476},"2026-06-05",7.510000228881836,{"date":1478,"close":1479},"2026-06-08",7.340000152587891,{"date":58,"close":1481},7.099999904632568,{"date":1483,"close":1484},"2026-06-10",7.210000038146973,{"date":1486,"close":1487},"2026-06-11",7.130000114440918,{"date":1489,"close":1267},"2026-06-12",{"date":45,"close":1491},7.170000076293945,{"date":1493,"close":1494},"2026-06-16",6.929999828338623,{"date":1496,"close":1497},"2026-06-17",6.769999980926514,{"date":1499,"close":1438},"2026-06-18",{"date":1501,"close":1390},"2026-06-22",{"date":1503,"close":1438},"2026-06-23",{"date":1505,"close":1447},"2026-06-24",{"date":1507,"close":1264},"2026-06-25",{"date":1509,"close":1510},"2026-06-26",7.610000133514404,{"date":1512,"close":1513},"2026-06-29",7.820000171661377,{"date":1515,"close":1516},"2026-06-30",8.100000381469727,{"date":1518,"close":1519},"2026-07-01",8.970000267028809,{"date":1521,"close":1522},"2026-07-02",9.289999961853027,{"date":1524,"close":1525},"2026-07-06",10.5,{"date":1527,"close":1528},"2026-07-07",11.199999809265137,{"date":1530,"close":1531},"2026-07-08",11.479999542236328,{"date":1533,"close":1534},"2026-07-09",11.40999984741211,{"date":1536,"close":1537},"2026-07-10",11.170000076293945,{"date":1539,"close":1232},"2026-07-13",{"date":1541,"close":1542},"2026-07-14",12.970000267028809,{"date":1544,"close":1545},"2026-07-15",12.25,{"date":1547,"close":1548},"2026-07-16",12.170000076293945,{"date":1550,"close":1551},"2026-07-17",12.199999809265137,{"date":1553,"close":1554},"2026-07-20",11.949999809265137,{"date":1556,"close":1557},"2026-07-21",10.609999656677246,{"date":1559,"close":1560},"2026-07-22",9.90999984741211,{"date":1562,"close":1563},"2026-07-23",9.5600004196167,{"date":1565,"close":1566},"2026-07-27",9.619999885559082,{"date":1568,"close":1569},"2026-07-28",9.609999656677246,{"date":1571,"close":1572},"2026-07-29",9.390000343322754,{"date":1574,"close":1575},"2026-07-30",9.479999542236328,{"date":191,"close":1577},9.649999618530273,{"count":192,"fetchedAt":1579,"source":186},"2026-08-01T06:07:46.088Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1581},"\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>",1785564465948]