[{"data":1,"prerenderedAt":1253},["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-SN":25,"$fLtFOP5prXQ4vbCA9YbMoeEQCeE30aGUXPOkVssQB0t0":26,"ticker-mcap-SN":157,"ticker-profile-SN":166,"ticker-earnings-SN":180,"ticker-congress-SN":184,"i-lucide:info":1251},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1957132","SharkNinja, Inc.","Manufacturing","SN",[34,51,66,77,84,90,95,100,105,110,114,126],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-13T11:09:27.000Z","0001104659-26-082848-0","4","Wang Xuning","","I",150.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103451\u002F000110465926082848\u002F0001104659-26-082848-index.htm",2668200,50639560,401190552.00000006,"S","2026-07-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"2026-06-26T00:00:00.000Z","0000908834-26-000325-0","Barrocas Mark","Chief Executive Officer","D",145,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987144\u002F000090883426000325\u002F0000908834-26-000325-index.htm",100000,2246659,14500000,"2026-06-25",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},3,"2026-06-23T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-06-23T10:30:47.000Z","0001104659-26-076613-0","Wang Barney Tianhao","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2098635\u002F000110465926076613\u002F0001104659-26-076613-index.htm",2085,4568,"M","2026-06-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":65,"filingId":78,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":79,"rawFilingUrl":80,"shares":59,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0000908834-26-000306-0",140,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987144\u002F000090883426000306\u002F0000908834-26-000306-index.htm",2346659,14000000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-06-22T00:00:00.000Z","0000908834-26-000297-0","Wortendyke Jason","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2102968\u002F000090883426000297\u002F0000908834-26-000297-index.htm",726,{"cik":29,"filedAt":85,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":93,"shares":71,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0000908834-26-000303-0","Warner Timothy R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989459\u002F000090883426000303\u002F0000908834-26-000303-index.htm",4828,{"cik":29,"filedAt":85,"filingId":96,"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":97,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":98,"shares":71,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0000908834-26-000295-0","Hui Chi Kin Max","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987376\u002F000090883426000295\u002F0000908834-26-000295-index.htm",3777,{"cik":29,"filedAt":85,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":103,"shares":71,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0000908834-26-000293-0","Feld Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989656\u002F000090883426000293\u002F0000908834-26-000293-index.htm",10328,{"cik":29,"filedAt":85,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":108,"shares":71,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0000908834-26-000301-0","Barton Kathryn J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2088589\u002F000090883426000301\u002F0000908834-26-000301-index.htm",4305,{"cik":29,"filedAt":85,"filingId":111,"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":112,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":113,"shares":71,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0000908834-26-000299-0","Paul Dennis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987370\u002F000090883426000299\u002F0000908834-26-000299-index.htm",{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":56,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"2026-05-12T21:56:06.000Z","0000908834-26-000230-0","Quigley Adam","Chief Financial Officer",112.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089245\u002F000090883426000230\u002F0000908834-26-000230-index.htm",5979,2693.838,674730.15,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":127,"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":117,"ownerTitle":118,"ownershipType":56,"pricePerShare":128,"rawFilingUrl":120,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"0000908834-26-000230-1",113.75,943.838,1750,107361.5725,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"ANET","Arista Networks, Inc.",{"ticker":139,"issuerName":140},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":142,"issuerName":143},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"HSY","HERSHEY CO",{"ticker":151,"issuerName":152},"LZB","LA-Z-BOY INC",{"count":154,"fetchedAt":155,"source":156},12,"2026-07-18T15:09:09.626Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},21869143994.11563,"fresh","2026-07-17",1,"2026-04-30",{"count":162,"fetchedAt":165,"source":156},"2026-07-18T15:09:09.627Z",{"data":167,"meta":179},{"ticker":32,"ceo":168,"industry":169,"fullTimeEmployees":170,"ipoDate":171,"country":172,"state":173,"city":174,"website":175,"exchangeShort":25,"marketCap":25,"beta":176,"range52w":177,"fetchedAt":178},"Mark Adam Barrocas","Furnishings, Fixtures & Appliances",3600,"2023-07-31","US","MA","Needham","https:\u002F\u002Fwww.sharkninja.com",1.306,"80.69-133.99","2026-06-06T17:00:24.235Z",{"count":162,"fetchedAt":165,"source":156},{"data":181,"meta":183},{"ticker":32,"points":182},[],{"count":162,"fetchedAt":165,"source":156},{"data":185,"meta":1249},{"congressTrades":186,"insiderTrades":187,"priceHistory":200,"ticker":32},[],[188,189,190,191,192,193,194,195,196,197,198,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":65,"filingId":78,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":79,"rawFilingUrl":80,"shares":59,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":93,"shares":71,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":96,"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":97,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":98,"shares":71,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":103,"shares":71,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":108,"shares":71,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":85,"filingId":111,"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":112,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":113,"shares":71,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":56,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":127,"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":117,"ownerTitle":118,"ownershipType":56,"pricePerShare":128,"rawFilingUrl":120,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":124},[201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1098,1101,1103,1106,1109,1112,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247],{"date":202,"close":203},"2023-08-04",26.899999618530273,{"date":205,"close":206},"2023-08-11",32.02000045776367,{"date":208,"close":209},"2023-08-18",31.639999389648438,{"date":211,"close":212},"2023-08-25",34.970001220703125,{"date":214,"close":215},"2023-09-01",36.09000015258789,{"date":217,"close":218},"2023-09-08",35.02000045776367,{"date":220,"close":221},"2023-09-15",40.709999084472656,{"date":223,"close":224},"2023-09-22",43.779998779296875,{"date":226,"close":227},"2023-09-29",46.36000061035156,{"date":229,"close":230},"2023-10-06",44.470001220703125,{"date":232,"close":233},"2023-10-13",41.470001220703125,{"date":235,"close":236},"2023-10-20",42.75,{"date":238,"close":239},"2023-10-27",40.25,{"date":241,"close":242},"2023-11-03",45.63999938964844,{"date":244,"close":245},"2023-11-10",42.90999984741211,{"date":247,"close":248},"2023-11-17",46,{"date":250,"close":251},"2023-11-24",47.790000915527344,{"date":253,"close":254},"2023-12-01",49.0099983215332,{"date":256,"close":257},"2023-12-08",47.58000183105469,{"date":259,"close":260},"2023-12-15",49.16999816894531,{"date":262,"close":263},"2023-12-22",50.63999938964844,{"date":265,"close":266},"2023-12-29",51.16999816894531,{"date":268,"close":269},"2024-01-05",48.93000030517578,{"date":271,"close":272},"2024-01-12",49.2599983215332,{"date":274,"close":275},"2024-01-19",48.189998626708984,{"date":277,"close":278},"2024-01-26",50.650001525878906,{"date":280,"close":281},"2024-02-02",48.66999816894531,{"date":283,"close":284},"2024-02-09",51.02000045776367,{"date":286,"close":287},"2024-02-16",52.5099983215332,{"date":289,"close":290},"2024-02-23",53.7599983215332,{"date":292,"close":293},"2024-03-01",55.83000183105469,{"date":295,"close":296},"2024-03-08",56,{"date":298,"close":299},"2024-03-15",57.95000076293945,{"date":301,"close":302},"2024-03-22",60.439998626708984,{"date":304,"close":305},"2024-03-28",62.290000915527344,{"date":307,"close":308},"2024-04-05",64.72000122070312,{"date":310,"close":311},"2024-04-12",61.27000045776367,{"date":313,"close":314},"2024-04-19",61.86000061035156,{"date":316,"close":317},"2024-04-26",63.84000015258789,{"date":319,"close":320},"2024-05-03",66.08000183105469,{"date":322,"close":323},"2024-05-10",71.83999633789062,{"date":325,"close":326},"2024-05-17",74.45999908447266,{"date":328,"close":329},"2024-05-24",76.87999725341797,{"date":331,"close":332},"2024-05-31",76.62000274658203,{"date":334,"close":335},"2024-06-07",75.80000305175781,{"date":337,"close":338},"2024-06-14",78.31999969482422,{"date":340,"close":341},"2024-06-21",79.08999633789062,{"date":343,"close":344},"2024-06-28",75.1500015258789,{"date":346,"close":347},"2024-07-05",73.93000030517578,{"date":349,"close":350},"2024-07-12",73.83999633789062,{"date":352,"close":353},"2024-07-19",71.2699966430664,{"date":355,"close":356},"2024-07-26",73.73999786376953,{"date":358,"close":359},"2024-08-02",75.29000091552734,{"date":361,"close":362},"2024-08-09",87.63999938964844,{"date":364,"close":365},"2024-08-16",91.08000183105469,{"date":367,"close":368},"2024-08-23",89.8499984741211,{"date":370,"close":371},"2024-08-30",95.81999969482422,{"date":373,"close":374},"2024-09-06",94.69999694824219,{"date":376,"close":377},"2024-09-13",103.23999786376953,{"date":379,"close":380},"2024-09-20",105.7699966430664,{"date":382,"close":383},"2024-09-27",106,{"date":385,"close":386},"2024-10-04",109.72000122070312,{"date":388,"close":389},"2024-10-11",107.30000305175781,{"date":391,"close":392},"2024-10-18",108.94999694824219,{"date":394,"close":395},"2024-10-25",109.31999969482422,{"date":397,"close":398},"2024-11-01",89.12000274658203,{"date":400,"close":401},"2024-11-08",104.29000091552734,{"date":403,"close":404},"2024-11-15",100.87999725341797,{"date":406,"close":407},"2024-11-22",98.33999633789062,{"date":409,"close":410},"2024-11-29",100.55000305175781,{"date":412,"close":413},"2024-12-06",100.87000274658203,{"date":415,"close":416},"2024-12-13",99.66999816894531,{"date":418,"close":419},"2024-12-20",95.31999969482422,{"date":421,"close":422},"2024-12-27",97.25,{"date":424,"close":425},"2025-01-03",98.55999755859375,{"date":427,"close":428},"2025-01-10",108.06999969482422,{"date":430,"close":395},"2025-01-17",{"date":432,"close":433},"2025-01-24",110.62000274658203,{"date":435,"close":436},"2025-01-31",111.80999755859375,{"date":438,"close":439},"2025-02-07",113.83000183105469,{"date":441,"close":442},"2025-02-14",110.30999755859375,{"date":444,"close":445},"2025-02-21",102.88999938964844,{"date":447,"close":448},"2025-02-28",105.08999633789062,{"date":450,"close":451},"2025-03-07",90.6500015258789,{"date":453,"close":454},"2025-03-14",88.2699966430664,{"date":456,"close":457},"2025-03-21",87.94999694824219,{"date":459,"close":460},"2025-03-28",84.0199966430664,{"date":462,"close":463},"2025-04-04",70.08999633789062,{"date":465,"close":466},"2025-04-11",73.52999877929688,{"date":468,"close":469},"2025-04-17",74.19999694824219,{"date":471,"close":472},"2025-04-25",79.77999877929688,{"date":474,"close":475},"2025-05-02",84.13999938964844,{"date":477,"close":478},"2025-05-09",92.25,{"date":480,"close":481},"2025-05-16",102.08000183105469,{"date":483,"close":484},"2025-05-23",94.36000061035156,{"date":486,"close":487},"2025-05-30",91.93000030517578,{"date":489,"close":490},"2025-06-06",87.25,{"date":492,"close":493},"2025-06-13",82.12999725341797,{"date":495,"close":496},"2025-06-20",90.80000305175781,{"date":498,"close":499},"2025-06-27",96.5,{"date":501,"close":502},"2025-07-03",107.23999786376953,{"date":504,"close":505},"2025-07-11",110.98999786376953,{"date":507,"close":508},"2025-07-16",110.51000213623047,{"date":510,"close":511},"2025-07-17",114.95999908447266,{"date":513,"close":514},"2025-07-18",115.05999755859375,{"date":516,"close":517},"2025-07-21",114.80999755859375,{"date":519,"close":520},"2025-07-22",117.1500015258789,{"date":522,"close":523},"2025-07-23",119.45999908447266,{"date":525,"close":526},"2025-07-24",118.33000183105469,{"date":528,"close":529},"2025-07-25",120.33999633789062,{"date":531,"close":532},"2025-07-28",120.01000213623047,{"date":534,"close":535},"2025-07-29",118.55000305175781,{"date":537,"close":538},"2025-07-30",116.98999786376953,{"date":540,"close":541},"2025-07-31",116.0999984741211,{"date":543,"close":544},"2025-08-01",112.31999969482422,{"date":546,"close":547},"2025-08-04",116.2699966430664,{"date":549,"close":550},"2025-08-05",115.44999694824219,{"date":552,"close":553},"2025-08-06",114.16000366210938,{"date":555,"close":556},"2025-08-07",115.19999694824219,{"date":558,"close":559},"2025-08-08",116.05999755859375,{"date":561,"close":562},"2025-08-11",114.86000061035156,{"date":564,"close":565},"2025-08-12",116.77999877929688,{"date":567,"close":568},"2025-08-13",120.98999786376953,{"date":570,"close":571},"2025-08-14",119.30000305175781,{"date":573,"close":574},"2025-08-15",118.95999908447266,{"date":576,"close":577},"2025-08-18",119.31999969482422,{"date":579,"close":580},"2025-08-19",119.33999633789062,{"date":582,"close":583},"2025-08-20",119.58999633789062,{"date":585,"close":586},"2025-08-21",115.81999969482422,{"date":588,"close":589},"2025-08-22",116.91999816894531,{"date":591,"close":592},"2025-08-25",115.80000305175781,{"date":594,"close":535},"2025-08-26",{"date":596,"close":597},"2025-08-27",120.29000091552734,{"date":599,"close":600},"2025-08-28",116.25,{"date":602,"close":603},"2025-08-29",116.95999908447266,{"date":605,"close":606},"2025-09-02",116.70999908447266,{"date":608,"close":609},"2025-09-03",117.98999786376953,{"date":611,"close":612},"2025-09-04",121.22000122070312,{"date":614,"close":615},"2025-09-05",117.18000030517578,{"date":617,"close":618},"2025-09-08",114.80000305175781,{"date":620,"close":621},"2025-09-09",115.27999877929688,{"date":623,"close":624},"2025-09-10",116.04000091552734,{"date":626,"close":627},"2025-09-11",115.54000091552734,{"date":629,"close":630},"2025-09-12",113.93000030517578,{"date":632,"close":633},"2025-09-15",114.5,{"date":635,"close":636},"2025-09-16",113.01000213623047,{"date":638,"close":639},"2025-09-17",113.94999694824219,{"date":641,"close":642},"2025-09-18",116.94999694824219,{"date":644,"close":511},"2025-09-19",{"date":646,"close":647},"2025-09-22",109.80000305175781,{"date":649,"close":650},"2025-09-23",109.66000366210938,{"date":652,"close":653},"2025-09-24",107.63999938964844,{"date":655,"close":656},"2025-09-25",106.06999969482422,{"date":658,"close":659},"2025-09-26",105.9000015258789,{"date":661,"close":662},"2025-09-29",106.22000122070312,{"date":664,"close":665},"2025-09-30",103.1500015258789,{"date":667,"close":668},"2025-10-01",100.33999633789062,{"date":670,"close":671},"2025-10-02",101.12999725341797,{"date":673,"close":674},"2025-10-03",98.08999633789062,{"date":676,"close":677},"2025-10-06",94.3499984741211,{"date":679,"close":680},"2025-10-07",91.77999877929688,{"date":682,"close":683},"2025-10-08",91.66000366210938,{"date":685,"close":686},"2025-10-09",89.30000305175781,{"date":688,"close":689},"2025-10-10",88.37000274658203,{"date":691,"close":692},"2025-10-13",89.19999694824219,{"date":694,"close":695},"2025-10-14",91.37999725341797,{"date":697,"close":698},"2025-10-15",94.81999969482422,{"date":700,"close":701},"2025-10-16",93.93000030517578,{"date":703,"close":704},"2025-10-17",93.91999816894531,{"date":706,"close":707},"2025-10-20",92.80999755859375,{"date":709,"close":710},"2025-10-21",93.44999694824219,{"date":712,"close":713},"2025-10-22",91.23999786376953,{"date":715,"close":716},"2025-10-23",96.81999969482422,{"date":718,"close":719},"2025-10-24",96.66000366210938,{"date":721,"close":722},"2025-10-27",96.75,{"date":724,"close":725},"2025-10-28",97.16000366210938,{"date":727,"close":728},"2025-10-29",95.51000213623047,{"date":730,"close":731},"2025-10-30",87.58999633789062,{"date":733,"close":734},"2025-10-31",85.5,{"date":736,"close":737},"2025-11-03",85.30000305175781,{"date":739,"close":740},"2025-11-04",84.69000244140625,{"date":742,"close":743},"2025-11-05",86.38999938964844,{"date":745,"close":746},"2025-11-06",91.9000015258789,{"date":748,"close":749},"2025-11-07",92.44000244140625,{"date":751,"close":752},"2025-11-10",94.77999877929688,{"date":754,"close":755},"2025-11-11",92.18000030517578,{"date":757,"close":758},"2025-11-12",93.94000244140625,{"date":760,"close":761},"2025-11-13",91.29000091552734,{"date":763,"close":764},"2025-11-14",88.04000091552734,{"date":766,"close":767},"2025-11-17",84.63999938964844,{"date":769,"close":770},"2025-11-18",84.56999969482422,{"date":772,"close":773},"2025-11-19",87.38999938964844,{"date":775,"close":776},"2025-11-20",85.11000061035156,{"date":778,"close":779},"2025-11-21",87.51000213623047,{"date":781,"close":782},"2025-11-24",88.01000213623047,{"date":784,"close":785},"2025-11-25",93.30999755859375,{"date":787,"close":788},"2025-11-26",96.16000366210938,{"date":790,"close":791},"2025-11-28",97.56999969482422,{"date":793,"close":794},"2025-12-01",101.38999938964844,{"date":796,"close":797},"2025-12-02",101.43000030517578,{"date":799,"close":800},"2025-12-03",107.44000244140625,{"date":802,"close":803},"2025-12-04",106.36000061035156,{"date":805,"close":806},"2025-12-05",108.33999633789062,{"date":808,"close":809},"2025-12-08",109.13999938964844,{"date":811,"close":812},"2025-12-09",110.13999938964844,{"date":814,"close":815},"2025-12-10",113.2699966430664,{"date":817,"close":818},"2025-12-11",114.19999694824219,{"date":820,"close":821},"2025-12-12",112.66999816894531,{"date":823,"close":824},"2025-12-15",113.62000274658203,{"date":826,"close":827},"2025-12-16",113.87000274658203,{"date":829,"close":830},"2025-12-17",112.94999694824219,{"date":832,"close":833},"2025-12-18",114.01000213623047,{"date":835,"close":836},"2025-12-19",115.26000213623047,{"date":838,"close":839},"2025-12-22",117.02999877929688,{"date":841,"close":842},"2025-12-23",113.56999969482422,{"date":844,"close":845},"2025-12-24",112.87999725341797,{"date":847,"close":848},"2025-12-26",114,{"date":850,"close":851},"2025-12-29",113.31999969482422,{"date":853,"close":854},"2025-12-30",113.69000244140625,{"date":856,"close":857},"2025-12-31",111.9000015258789,{"date":859,"close":860},"2026-01-02",113.8499984741211,{"date":862,"close":863},"2026-01-05",110.95999908447266,{"date":865,"close":866},"2026-01-06",117.22000122070312,{"date":868,"close":869},"2026-01-07",117.83999633789062,{"date":871,"close":872},"2026-01-08",122.94000244140625,{"date":874,"close":875},"2026-01-09",120.48999786376953,{"date":877,"close":878},"2026-01-12",123.68000030517578,{"date":880,"close":881},"2026-01-13",126.22000122070312,{"date":883,"close":884},"2026-01-14",123.87999725341797,{"date":886,"close":887},"2026-01-15",126.16999816894531,{"date":889,"close":890},"2026-01-16",127.05999755859375,{"date":892,"close":893},"2026-01-20",122.77999877929688,{"date":895,"close":896},"2026-01-21",123.16000366210938,{"date":898,"close":899},"2026-01-22",123.97000122070312,{"date":901,"close":902},"2026-01-23",123.44000244140625,{"date":904,"close":905},"2026-01-26",123.22000122070312,{"date":907,"close":908},"2026-01-27",122.63999938964844,{"date":910,"close":911},"2026-01-28",119.83999633789062,{"date":913,"close":914},"2026-01-29",119.3499984741211,{"date":916,"close":917},"2026-01-30",118.19999694824219,{"date":919,"close":920},"2026-02-02",119.48999786376953,{"date":922,"close":923},"2026-02-03",119.43000030517578,{"date":925,"close":926},"2026-02-04",116.18000030517578,{"date":928,"close":929},"2026-02-05",113.20999908447266,{"date":931,"close":932},"2026-02-06",116.72000122070312,{"date":934,"close":935},"2026-02-09",119.55000305175781,{"date":937,"close":938},"2026-02-10",118.63999938964844,{"date":940,"close":941},"2026-02-11",125.30999755859375,{"date":943,"close":944},"2026-02-12",129.02000427246094,{"date":946,"close":947},"2026-02-13",131.05999755859375,{"date":949,"close":950},"2026-02-17",131.4499969482422,{"date":952,"close":953},"2026-02-18",127.7300033569336,{"date":955,"close":956},"2026-02-19",127.31999969482422,{"date":958,"close":959},"2026-02-20",130.63999938964844,{"date":961,"close":962},"2026-02-23",124.04000091552734,{"date":964,"close":965},"2026-02-24",128.11000061035156,{"date":967,"close":968},"2026-02-25",128.89999389648438,{"date":970,"close":971},"2026-02-26",126.87999725341797,{"date":973,"close":974},"2026-02-27",122.87000274658203,{"date":976,"close":977},"2026-03-02",120.58999633789062,{"date":979,"close":980},"2026-03-03",115.73999786376953,{"date":982,"close":562},"2026-03-04",{"date":984,"close":848},"2026-03-05",{"date":986,"close":987},"2026-03-06",111.0999984741211,{"date":989,"close":990},"2026-03-09",111.36000061035156,{"date":992,"close":993},"2026-03-10",112.44000244140625,{"date":995,"close":996},"2026-03-11",110.16000366210938,{"date":998,"close":999},"2026-03-12",101.68000030517578,{"date":1001,"close":1002},"2026-03-13",100.04000091552734,{"date":1004,"close":1005},"2026-03-16",102.94999694824219,{"date":1007,"close":1008},"2026-03-17",105.2699966430664,{"date":1010,"close":1011},"2026-03-18",102.66000366210938,{"date":1013,"close":1014},"2026-03-19",101.93000030517578,{"date":1016,"close":1017},"2026-03-20",98.05000305175781,{"date":1019,"close":1020},"2026-03-23",105.16000366210938,{"date":1022,"close":1023},"2026-03-24",108.44999694824219,{"date":1025,"close":1026},"2026-03-25",107.48999786376953,{"date":1028,"close":1029},"2026-03-26",104.27999877929688,{"date":1031,"close":1032},"2026-03-27",102.11000061035156,{"date":1034,"close":1035},"2026-03-30",97.62000274658203,{"date":1037,"close":659},"2026-03-31",{"date":1039,"close":1040},"2026-04-01",106.48999786376953,{"date":1042,"close":1043},"2026-04-02",104.37999725341797,{"date":1045,"close":1046},"2026-04-06",108.4800033569336,{"date":1048,"close":1049},"2026-04-07",104.1500015258789,{"date":1051,"close":1052},"2026-04-08",111.91000366210938,{"date":1054,"close":511},"2026-04-09",{"date":1056,"close":1057},"2026-04-10",115.06999969482422,{"date":1059,"close":1060},"2026-04-13",115.37000274658203,{"date":1062,"close":1063},"2026-04-14",116.62999725341797,{"date":1065,"close":1066},"2026-04-15",115.51000213623047,{"date":1068,"close":1069},"2026-04-16",114.87999725341797,{"date":1071,"close":1072},"2026-04-17",119.5999984741211,{"date":1074,"close":1075},"2026-04-20",121.66000366210938,{"date":1077,"close":1078},"2026-04-21",118.16999816894531,{"date":1080,"close":1081},"2026-04-22",117.30000305175781,{"date":1083,"close":1084},"2026-04-23",114.69000244140625,{"date":1086,"close":980},"2026-04-24",{"date":1088,"close":1089},"2026-04-27",116.7699966430664,{"date":1091,"close":1092},"2026-04-28",114.58000183105469,{"date":1094,"close":1095},"2026-04-29",113.12999725341797,{"date":163,"close":1097},115.52999877929688,{"date":1099,"close":1100},"2026-05-01",114.6500015258789,{"date":1102,"close":618},"2026-05-04",{"date":1104,"close":1105},"2026-05-05",117.41000366210938,{"date":1107,"close":1108},"2026-05-06",115.48999786376953,{"date":1110,"close":1111},"2026-05-07",113.12000274658203,{"date":124,"close":1113},111.66999816894531,{"date":1115,"close":1026},"2026-05-11",{"date":1117,"close":1118},"2026-05-12",108.41000366210938,{"date":1120,"close":1121},"2026-05-13",102.94000244140625,{"date":1123,"close":1124},"2026-05-14",106.69999694824219,{"date":1126,"close":1127},"2026-05-15",105.62999725341797,{"date":1129,"close":1130},"2026-05-18",106.41000366210938,{"date":1132,"close":1133},"2026-05-19",101.98999786376953,{"date":1135,"close":1136},"2026-05-20",107.1500015258789,{"date":1138,"close":1139},"2026-05-21",112.20999908447266,{"date":1141,"close":1142},"2026-05-22",112.02999877929688,{"date":1144,"close":1145},"2026-05-26",116.20999908447266,{"date":1147,"close":642},"2026-05-27",{"date":1149,"close":1150},"2026-05-28",119.4800033569336,{"date":1152,"close":1153},"2026-05-29",121.88999938964844,{"date":1155,"close":1156},"2026-06-01",122.66000366210938,{"date":1158,"close":1159},"2026-06-02",122.27999877929688,{"date":1161,"close":1162},"2026-06-03",121.26000213623047,{"date":1164,"close":1165},"2026-06-04",123.47000122070312,{"date":1167,"close":1168},"2026-06-05",119.81999969482422,{"date":1170,"close":1171},"2026-06-08",118.27999877929688,{"date":1173,"close":1174},"2026-06-09",128.47999572753906,{"date":1176,"close":1177},"2026-06-10",128.22000122070312,{"date":1179,"close":1180},"2026-06-11",135.58999633789062,{"date":1182,"close":1183},"2026-06-12",133.8000030517578,{"date":1185,"close":1186},"2026-06-15",133.08999633789062,{"date":1188,"close":1189},"2026-06-16",136.27999877929688,{"date":1191,"close":1192},"2026-06-17",133.55999755859375,{"date":74,"close":1194},140.83999633789062,{"date":1196,"close":1197},"2026-06-22",138.55999755859375,{"date":1199,"close":1200},"2026-06-23",134.89999389648438,{"date":1202,"close":1203},"2026-06-24",140.19000244140625,{"date":62,"close":1205},142.85000610351562,{"date":1207,"close":1208},"2026-06-26",145.10000610351562,{"date":1210,"close":1211},"2026-06-29",146.3800048828125,{"date":1213,"close":1214},"2026-06-30",152.27000427246094,{"date":1216,"close":1217},"2026-07-01",151.83999633789062,{"date":1219,"close":1220},"2026-07-02",151.47000122070312,{"date":1222,"close":1223},"2026-07-06",148.9199981689453,{"date":1225,"close":1226},"2026-07-07",150.94000244140625,{"date":1228,"close":1229},"2026-07-08",146.49000549316406,{"date":1231,"close":1232},"2026-07-09",148.80999755859375,{"date":47,"close":1234},152.64999389648438,{"date":1236,"close":1237},"2026-07-13",149.7899932861328,{"date":1239,"close":1240},"2026-07-14",149.88999938964844,{"date":1242,"close":1243},"2026-07-15",150.0500030517578,{"date":1245,"close":1246},"2026-07-16",154.2100067138672,{"date":161,"close":1248},154.52999877929688,{"count":162,"fetchedAt":1250,"source":156},"2026-07-18T15:09:09.640Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1252},"\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>",1784387349590]