[{"data":1,"prerenderedAt":1594},["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-SPSC":25,"$f_8Nlq1gfyrufyeFGC3QK3VdsTIg8pntkqITYEtrHUyw":26,"ticker-mcap-SPSC":176,"ticker-profile-SPSC":186,"ticker-earnings-SPSC":200,"ticker-congress-SPSC":204,"i-lucide:info":1592},{"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":172},{"identity":28,"transactions":33,"sectorSlug":152,"relatedTickers":153},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1092699","SPS COMMERCE INC","Technology","SPSC",[34,48,53,58,63,68,73,78,82,94,104,110,114,122,126,133,143,147],{"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":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},"2026-06-01T00:00:00.000Z","0001628280-26-039561-0","4","Chima Fumbi F.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832507\u002F000162828026039561\u002F0001628280-26-039561-index.htm",3736,7187,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039568-0","Partin Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688366\u002F000162828026039568\u002F0001628280-26-039568-index.htm",6221,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039564-0","Reller Tami","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582737\u002F000162828026039564\u002F0001628280-26-039564-index.htm",54908,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039571-0","Gaurav Razat","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058150\u002F000162828026039571\u002F0001628280-26-039571-index.htm",5046,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039559-0","Ward Anne Sempowski","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790117\u002F000162828026039559\u002F0001628280-26-039559-index.htm",7870,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039566-0","Reaume Marty M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735354\u002F000162828026039566\u002F0001628280-26-039566-index.htm",12894,{"cik":29,"filedAt":35,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039563-0","SORAN PHILIP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233126\u002F000162828026039563\u002F0001628280-26-039563-index.htm",25913,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-039570-0","McConnell Michael J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1390764\u002F000162828026039570\u002F0001628280-26-039570-index.htm",{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-05-11T00:00:00.000Z","0001628280-26-033426-0",51.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735354\u002F000162828026033426\u002F0001628280-26-033426-index.htm",1000,10158,51800,"M","2026-05-07","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":83,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":91,"intentLabel":100,"signalQuality":93,"insiderHistory":101},"0001628280-26-033426-1",57.03,9158,57030,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":102,"isFirstFiling":6,"priorFilingDate":103},32,"2026-04-09T00:00:00.000Z",{"cik":29,"filedAt":83,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001628280-26-033436-0","Del Preto Joseph","EXECUTIVE VP AND CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372274\u002F000162828026033436\u002F0001628280-26-033436-index.htm",108467,{"cik":29,"filedAt":83,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001628280-26-033436-1",33240,141707,{"cik":29,"filedAt":83,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001628280-26-033434-0","THINGELSTAD JAMIE","EVP, Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187473\u002F000162828026033434\u002F0001628280-26-033434-index.htm",39433,95777,"2026-05-08",{"cik":29,"filedAt":103,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":124,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":125,"intentLabel":92,"signalQuality":93},"0001628280-26-024537-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735354\u002F000162828026024537\u002F0001628280-26-024537-index.htm","2026-04-07",{"cik":29,"filedAt":103,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":124,"shares":87,"sharesOwnedAfter":97,"totalValue":129,"transactionCode":99,"transactionDate":125,"intentLabel":100,"signalQuality":93,"insiderHistory":130},"0001628280-26-024537-1",57.9,57900,{"daysSinceLastFiling":131,"isFirstFiling":6,"priorFilingDate":132},29,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":134,"filingId":135,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":90,"transactionDate":140,"intentLabel":141,"signalQuality":142},"2026-03-17T00:00:00.000Z","0001628280-26-018821-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582737\u002F000162828026018821\u002F0001628280-26-018821-index.htm",5732,51172,296917.6,"2026-03-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":132,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":145,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":146,"intentLabel":92,"signalQuality":93},"0001628280-26-016858-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735354\u002F000162828026016858\u002F0001628280-26-016858-index.htm","2026-03-09",{"cik":29,"filedAt":132,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":145,"shares":87,"sharesOwnedAfter":97,"totalValue":150,"transactionCode":99,"transactionDate":146,"intentLabel":100,"signalQuality":93,"insiderHistory":151},"0001628280-26-016858-1",62.73,62730,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[154,157,160,163,166,169],{"ticker":155,"issuerName":156},"CRWV","CoreWeave, Inc.",{"ticker":158,"issuerName":159},"DELL","Dell Technologies Inc.",{"ticker":161,"issuerName":162},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":164,"issuerName":165},"VICR","VICOR CORP",{"ticker":167,"issuerName":168},"NET","Cloudflare, Inc.",{"ticker":170,"issuerName":171},"RDDT","Reddit, Inc.",{"count":173,"fetchedAt":174,"source":175},18,"2026-08-03T21:12:27.926Z","sqlite",{"data":177,"meta":183},{"value":178,"quality":179,"closeDate":180,"ageDays":181,"sharesAsOf":182},2694345177.372345,"fresh","2026-07-31",3,"2026-04-23",{"count":184,"fetchedAt":185,"source":175},1,"2026-08-03T21:12:27.928Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"Chadwick Collins","Software - Application",2948,"2010-04-22","US","MN","Minneapolis","https:\u002F\u002Fwww.spscommerce.com",0.52419055,"49.04-117.37","2026-08-01T17:06:56.236Z",{"count":184,"fetchedAt":185,"source":175},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":184,"fetchedAt":185,"source":175},{"data":205,"meta":1590},{"congressTrades":206,"insiderTrades":207,"priceHistory":226,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"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":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":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":103,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":124,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":125},{"cik":29,"filedAt":103,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":124,"shares":87,"sharesOwnedAfter":97,"totalValue":129,"transactionCode":99,"transactionDate":125},{"cik":29,"filedAt":134,"filingId":135,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":132,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":145,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":146},{"cik":29,"filedAt":132,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":145,"shares":87,"sharesOwnedAfter":97,"totalValue":150,"transactionCode":99,"transactionDate":146},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1304,1307,1310,1313,1315,1318,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588],{"date":228,"close":229},"2021-08-06",114.08000183105469,{"date":231,"close":232},"2021-08-13",116.56999969482422,{"date":234,"close":235},"2021-08-20",124.2699966430664,{"date":237,"close":238},"2021-08-27",134.38999938964844,{"date":240,"close":241},"2021-09-03",135.27999877929688,{"date":243,"close":244},"2021-09-10",138.44000244140625,{"date":246,"close":247},"2021-09-17",149.83999633789062,{"date":249,"close":250},"2021-09-24",167.8000030517578,{"date":252,"close":253},"2021-10-01",163.5399932861328,{"date":255,"close":256},"2021-10-08",159.4600067138672,{"date":258,"close":259},"2021-10-15",162.94000244140625,{"date":261,"close":262},"2021-10-22",164.8300018310547,{"date":264,"close":265},"2021-10-29",152.72999572753906,{"date":267,"close":268},"2021-11-05",147.72000122070312,{"date":270,"close":271},"2021-11-12",146.57000732421875,{"date":273,"close":274},"2021-11-19",148.8699951171875,{"date":276,"close":277},"2021-11-26",140.60000610351562,{"date":279,"close":280},"2021-12-03",139.14999389648438,{"date":282,"close":283},"2021-12-10",139.92999267578125,{"date":285,"close":286},"2021-12-17",135.61000061035156,{"date":288,"close":289},"2021-12-23",143.8300018310547,{"date":291,"close":292},"2021-12-31",142.35000610351562,{"date":294,"close":295},"2022-01-07",119.66000366210938,{"date":297,"close":298},"2022-01-14",119.31999969482422,{"date":300,"close":301},"2022-01-21",116.05000305175781,{"date":303,"close":304},"2022-01-28",120.06999969482422,{"date":306,"close":307},"2022-02-04",121.66000366210938,{"date":309,"close":310},"2022-02-11",126,{"date":312,"close":313},"2022-02-18",125.33000183105469,{"date":315,"close":316},"2022-02-25",128.6300048828125,{"date":318,"close":319},"2022-03-04",125.5,{"date":321,"close":322},"2022-03-11",122.52999877929688,{"date":324,"close":325},"2022-03-18",134.11000061035156,{"date":327,"close":328},"2022-03-25",127.54000091552734,{"date":330,"close":331},"2022-04-01",134.9199981689453,{"date":333,"close":334},"2022-04-08",120.75,{"date":336,"close":337},"2022-04-14",124.62999725341797,{"date":339,"close":340},"2022-04-22",123.47000122070312,{"date":342,"close":343},"2022-04-29",119.62999725341797,{"date":345,"close":346},"2022-05-06",117.66000366210938,{"date":348,"close":349},"2022-05-13",105.52999877929688,{"date":351,"close":352},"2022-05-20",99.25,{"date":354,"close":355},"2022-05-27",108.43000030517578,{"date":357,"close":358},"2022-06-03",111.20999908447266,{"date":360,"close":361},"2022-06-10",104.4800033569336,{"date":363,"close":364},"2022-06-17",100.61000061035156,{"date":366,"close":367},"2022-06-24",114.66000366210938,{"date":369,"close":370},"2022-07-01",111.45999908447266,{"date":372,"close":373},"2022-07-08",116.51000213623047,{"date":375,"close":376},"2022-07-15",104.5199966430664,{"date":378,"close":379},"2022-07-22",117.55999755859375,{"date":381,"close":382},"2022-07-29",119.76000213623047,{"date":384,"close":385},"2022-08-05",131.22999572753906,{"date":387,"close":388},"2022-08-12",130.60000610351562,{"date":390,"close":391},"2022-08-19",129.75,{"date":393,"close":394},"2022-08-26",124.68000030517578,{"date":396,"close":397},"2022-09-02",117.27999877929688,{"date":399,"close":400},"2022-09-09",125.2699966430664,{"date":402,"close":403},"2022-09-16",123.08000183105469,{"date":405,"close":406},"2022-09-23",117.44999694824219,{"date":408,"close":409},"2022-09-30",124.2300033569336,{"date":411,"close":412},"2022-10-07",126.52999877929688,{"date":414,"close":415},"2022-10-14",120.12999725341797,{"date":417,"close":418},"2022-10-21",124.19999694824219,{"date":420,"close":421},"2022-10-28",128.82000732421875,{"date":423,"close":424},"2022-11-04",119.12000274658203,{"date":426,"close":427},"2022-11-11",133.1300048828125,{"date":429,"close":430},"2022-11-18",129.19000244140625,{"date":432,"close":433},"2022-11-25",132,{"date":435,"close":436},"2022-12-02",145.16000366210938,{"date":438,"close":439},"2022-12-09",131.8000030517578,{"date":441,"close":442},"2022-12-16",126.23999786376953,{"date":444,"close":445},"2022-12-23",127.33000183105469,{"date":447,"close":448},"2022-12-30",128.42999267578125,{"date":450,"close":451},"2023-01-06",126.30999755859375,{"date":453,"close":454},"2023-01-13",132.89999389648438,{"date":456,"close":457},"2023-01-20",135.99000549316406,{"date":459,"close":460},"2023-01-27",136.82000732421875,{"date":462,"close":463},"2023-02-03",144.39999389648438,{"date":465,"close":466},"2023-02-10",145.5800018310547,{"date":468,"close":469},"2023-02-17",151.86000061035156,{"date":471,"close":472},"2023-02-24",148.25,{"date":474,"close":475},"2023-03-03",149.66000366210938,{"date":477,"close":478},"2023-03-10",141.39999389648438,{"date":480,"close":481},"2023-03-17",145.25,{"date":483,"close":484},"2023-03-24",145.8300018310547,{"date":486,"close":487},"2023-03-31",152.3000030517578,{"date":489,"close":490},"2023-04-06",147.72999572753906,{"date":492,"close":493},"2023-04-14",151.49000549316406,{"date":495,"close":496},"2023-04-21",152.1199951171875,{"date":498,"close":499},"2023-04-28",147.3000030517578,{"date":501,"close":502},"2023-05-05",150.38999938964844,{"date":504,"close":505},"2023-05-12",155.72000122070312,{"date":507,"close":508},"2023-05-19",160.1199951171875,{"date":510,"close":511},"2023-05-26",162.35000610351562,{"date":513,"close":514},"2023-06-02",162.72999572753906,{"date":516,"close":517},"2023-06-09",172.08999633789062,{"date":519,"close":520},"2023-06-16",184.6999969482422,{"date":522,"close":523},"2023-06-23",182.7899932861328,{"date":525,"close":526},"2023-06-30",192.05999755859375,{"date":528,"close":529},"2023-07-07",182.27000427246094,{"date":531,"close":532},"2023-07-14",189.66000366210938,{"date":534,"close":535},"2023-07-21",181.38999938964844,{"date":537,"close":538},"2023-07-28",174.52999877929688,{"date":540,"close":541},"2023-08-04",166.99000549316406,{"date":543,"close":544},"2023-08-11",169.6199951171875,{"date":546,"close":547},"2023-08-18",168.3800048828125,{"date":549,"close":550},"2023-08-25",179.47999572753906,{"date":552,"close":553},"2023-09-01",181.0399932861328,{"date":555,"close":556},"2023-09-08",178.3699951171875,{"date":558,"close":559},"2023-09-15",175.91000366210938,{"date":561,"close":562},"2023-09-22",169.97000122070312,{"date":564,"close":565},"2023-09-29",170.61000061035156,{"date":567,"close":568},"2023-10-06",173.61000061035156,{"date":570,"close":571},"2023-10-13",167.1199951171875,{"date":573,"close":574},"2023-10-20",159.6999969482422,{"date":576,"close":577},"2023-10-27",154.22000122070312,{"date":579,"close":580},"2023-11-03",166.6199951171875,{"date":582,"close":583},"2023-11-10",169.33999633789062,{"date":585,"close":586},"2023-11-17",172.5,{"date":588,"close":589},"2023-11-24",175.19000244140625,{"date":591,"close":592},"2023-12-01",177.75,{"date":594,"close":595},"2023-12-08",183.3800048828125,{"date":597,"close":598},"2023-12-15",184.60000610351562,{"date":600,"close":601},"2023-12-22",193.38999938964844,{"date":603,"close":604},"2023-12-29",193.83999633789062,{"date":606,"close":607},"2024-01-05",173.11000061035156,{"date":609,"close":610},"2024-01-12",181.00999450683594,{"date":612,"close":613},"2024-01-19",184.92999267578125,{"date":615,"close":616},"2024-01-26",186.60000610351562,{"date":618,"close":619},"2024-02-02",179.85000610351562,{"date":621,"close":622},"2024-02-09",210.99000549316406,{"date":624,"close":625},"2024-02-16",192.91000366210938,{"date":627,"close":628},"2024-02-23",184.10000610351562,{"date":630,"close":631},"2024-03-01",189.0399932861328,{"date":633,"close":634},"2024-03-08",184.58999633789062,{"date":636,"close":637},"2024-03-15",180.02000427246094,{"date":639,"close":640},"2024-03-22",182.07000732421875,{"date":642,"close":643},"2024-03-28",184.89999389648438,{"date":645,"close":646},"2024-04-05",179.3300018310547,{"date":648,"close":649},"2024-04-12",169.64999389648438,{"date":651,"close":652},"2024-04-19",165.49000549316406,{"date":654,"close":655},"2024-04-26",178.9600067138672,{"date":657,"close":658},"2024-05-03",182.41000366210938,{"date":660,"close":661},"2024-05-10",192.4499969482422,{"date":663,"close":664},"2024-05-17",196.08999633789062,{"date":666,"close":667},"2024-05-24",193.86000061035156,{"date":669,"close":670},"2024-05-31",188.08999633789062,{"date":672,"close":673},"2024-06-07",183.6300048828125,{"date":675,"close":676},"2024-06-14",184.1300048828125,{"date":678,"close":679},"2024-06-21",186.1300048828125,{"date":681,"close":682},"2024-06-28",188.16000366210938,{"date":684,"close":685},"2024-07-05",190.44000244140625,{"date":687,"close":688},"2024-07-12",200.5500030517578,{"date":690,"close":691},"2024-07-19",202.24000549316406,{"date":693,"close":694},"2024-07-26",209,{"date":696,"close":697},"2024-08-02",200.55999755859375,{"date":699,"close":700},"2024-08-09",200.9499969482422,{"date":702,"close":703},"2024-08-16",196.8000030517578,{"date":705,"close":706},"2024-08-23",198.36000061035156,{"date":708,"close":709},"2024-08-30",199.74000549316406,{"date":711,"close":712},"2024-09-06",185.85000610351562,{"date":714,"close":715},"2024-09-13",192.85000610351562,{"date":717,"close":718},"2024-09-20",195.3300018310547,{"date":720,"close":721},"2024-09-27",192.25,{"date":723,"close":724},"2024-10-04",190.32000732421875,{"date":726,"close":727},"2024-10-11",198.80999755859375,{"date":729,"close":730},"2024-10-18",192.82000732421875,{"date":732,"close":733},"2024-10-25",170.49000549316406,{"date":735,"close":736},"2024-11-01",166.47000122070312,{"date":738,"close":739},"2024-11-08",185.22999572753906,{"date":741,"close":742},"2024-11-15",176.58999633789062,{"date":744,"close":745},"2024-11-22",189.1300048828125,{"date":747,"close":748},"2024-11-29",193.07000732421875,{"date":750,"close":751},"2024-12-06",192.7899932861328,{"date":753,"close":754},"2024-12-13",192.3800048828125,{"date":756,"close":757},"2024-12-20",188.32000732421875,{"date":759,"close":760},"2024-12-27",185.52999877929688,{"date":762,"close":763},"2025-01-03",186.85000610351562,{"date":765,"close":766},"2025-01-10",179.1300048828125,{"date":768,"close":769},"2025-01-17",191,{"date":771,"close":772},"2025-01-24",191.55999755859375,{"date":774,"close":775},"2025-01-31",184.67999267578125,{"date":777,"close":778},"2025-02-07",178.30999755859375,{"date":780,"close":781},"2025-02-14",146.2100067138672,{"date":783,"close":784},"2025-02-21",141.22000122070312,{"date":786,"close":787},"2025-02-28",133.1999969482422,{"date":789,"close":790},"2025-03-07",128.22000122070312,{"date":792,"close":793},"2025-03-14",129.42999267578125,{"date":795,"close":796},"2025-03-21",130.1300048828125,{"date":798,"close":799},"2025-03-28",133.5,{"date":801,"close":802},"2025-04-04",127.9000015258789,{"date":804,"close":805},"2025-04-11",131.69000244140625,{"date":807,"close":808},"2025-04-17",129.05999755859375,{"date":810,"close":811},"2025-04-25",137.80999755859375,{"date":813,"close":814},"2025-05-02",143.7899932861328,{"date":816,"close":817},"2025-05-09",143.8699951171875,{"date":819,"close":820},"2025-05-16",150.94000244140625,{"date":822,"close":823},"2025-05-23",142.88999938964844,{"date":825,"close":826},"2025-05-30",140.75999450683594,{"date":828,"close":292},"2025-06-06",{"date":830,"close":831},"2025-06-13",134.8000030517578,{"date":833,"close":834},"2025-06-20",133.47000122070312,{"date":836,"close":427},"2025-06-27",{"date":838,"close":839},"2025-07-03",141.36000061035156,{"date":841,"close":842},"2025-07-11",131.72999572753906,{"date":844,"close":845},"2025-07-18",138.97999572753906,{"date":847,"close":848},"2025-07-25",136.49000549316406,{"date":850,"close":851},"2025-07-30",139.55999755859375,{"date":853,"close":854},"2025-07-31",108.87000274658203,{"date":856,"close":857},"2025-08-01",103.87999725341797,{"date":859,"close":860},"2025-08-04",107.08999633789062,{"date":862,"close":863},"2025-08-05",109.19999694824219,{"date":865,"close":866},"2025-08-06",110.4000015258789,{"date":868,"close":869},"2025-08-07",108.94000244140625,{"date":871,"close":872},"2025-08-08",106.25,{"date":874,"close":875},"2025-08-11",104.66999816894531,{"date":877,"close":878},"2025-08-12",108.4800033569336,{"date":880,"close":881},"2025-08-13",115.3499984741211,{"date":883,"close":884},"2025-08-14",113.54000091552734,{"date":886,"close":887},"2025-08-15",112.04000091552734,{"date":889,"close":890},"2025-08-18",114.5,{"date":892,"close":893},"2025-08-19",113.88999938964844,{"date":895,"close":896},"2025-08-20",111.44000244140625,{"date":898,"close":899},"2025-08-21",113.30999755859375,{"date":901,"close":902},"2025-08-22",115.81999969482422,{"date":904,"close":905},"2025-08-25",112.2300033569336,{"date":907,"close":908},"2025-08-26",111.29000091552734,{"date":910,"close":911},"2025-08-27",112.94000244140625,{"date":913,"close":914},"2025-08-28",110.93000030517578,{"date":916,"close":917},"2025-08-29",110.30000305175781,{"date":919,"close":920},"2025-09-02",106.63999938964844,{"date":922,"close":923},"2025-09-03",108.01000213623047,{"date":925,"close":926},"2025-09-04",109.36000061035156,{"date":928,"close":929},"2025-09-05",110.5999984741211,{"date":931,"close":932},"2025-09-08",110.4800033569336,{"date":934,"close":935},"2025-09-09",111.04000091552734,{"date":937,"close":938},"2025-09-10",110.38999938964844,{"date":940,"close":941},"2025-09-11",112.3499984741211,{"date":943,"close":349},"2025-09-12",{"date":945,"close":946},"2025-09-15",106.38999938964844,{"date":948,"close":949},"2025-09-16",107.93000030517578,{"date":951,"close":952},"2025-09-17",107.19999694824219,{"date":954,"close":955},"2025-09-18",108.6500015258789,{"date":957,"close":958},"2025-09-19",107.19000244140625,{"date":960,"close":961},"2025-09-22",110.2699966430664,{"date":963,"close":964},"2025-09-23",107.36000061035156,{"date":966,"close":967},"2025-09-24",107.48999786376953,{"date":969,"close":970},"2025-09-25",104.94999694824219,{"date":972,"close":973},"2025-09-26",106.31999969482422,{"date":975,"close":976},"2025-09-29",105.05000305175781,{"date":978,"close":979},"2025-09-30",104.13999938964844,{"date":981,"close":982},"2025-10-01",103.37000274658203,{"date":984,"close":985},"2025-10-02",104.51000213623047,{"date":987,"close":988},"2025-10-03",105.93000030517578,{"date":990,"close":991},"2025-10-06",107.2300033569336,{"date":993,"close":994},"2025-10-07",104.58999633789062,{"date":996,"close":997},"2025-10-08",108.62000274658203,{"date":999,"close":1000},"2025-10-09",107.81999969482422,{"date":1002,"close":1003},"2025-10-10",106.88999938964844,{"date":1005,"close":1006},"2025-10-13",108.08999633789062,{"date":1008,"close":1009},"2025-10-14",109.26000213623047,{"date":1011,"close":1012},"2025-10-15",109.3499984741211,{"date":1014,"close":1015},"2025-10-16",107.16999816894531,{"date":1017,"close":1018},"2025-10-17",109.05000305175781,{"date":1020,"close":1021},"2025-10-20",110.7300033569336,{"date":1023,"close":1024},"2025-10-21",113.04000091552734,{"date":1026,"close":1027},"2025-10-22",111.33999633789062,{"date":1029,"close":1030},"2025-10-23",112.44999694824219,{"date":1032,"close":1033},"2025-10-24",112.23999786376953,{"date":1035,"close":1036},"2025-10-27",111,{"date":1038,"close":1039},"2025-10-28",109.98999786376953,{"date":1041,"close":1042},"2025-10-29",105.18000030517578,{"date":1044,"close":1045},"2025-10-30",103.88999938964844,{"date":1047,"close":1048},"2025-10-31",82.23999786376953,{"date":1050,"close":1051},"2025-11-03",82.52999877929688,{"date":1053,"close":1054},"2025-11-04",81.0999984741211,{"date":1056,"close":1057},"2025-11-05",81.20999908447266,{"date":1059,"close":1060},"2025-11-06",80.4800033569336,{"date":1062,"close":1063},"2025-11-07",82.04000091552734,{"date":1065,"close":1066},"2025-11-10",81.6500015258789,{"date":1068,"close":1069},"2025-11-11",81.69000244140625,{"date":1071,"close":1072},"2025-11-12",82.0199966430664,{"date":1074,"close":1075},"2025-11-13",82.25,{"date":1077,"close":1078},"2025-11-14",81.55000305175781,{"date":1080,"close":1081},"2025-11-17",79.88999938964844,{"date":1083,"close":1084},"2025-11-18",78.6500015258789,{"date":1086,"close":1087},"2025-11-19",78.02999877929688,{"date":1089,"close":1090},"2025-11-20",78.4800033569336,{"date":1092,"close":1093},"2025-11-21",81.11000061035156,{"date":1095,"close":1096},"2025-11-24",81.12999725341797,{"date":1098,"close":1099},"2025-11-25",83.08999633789062,{"date":1101,"close":1102},"2025-11-26",82.30999755859375,{"date":1104,"close":1105},"2025-11-28",83.31999969482422,{"date":1107,"close":1108},"2025-12-01",80.72000122070312,{"date":1110,"close":1111},"2025-12-02",82.26000213623047,{"date":1113,"close":1114},"2025-12-03",83.5,{"date":1116,"close":1117},"2025-12-04",83.62999725341797,{"date":1119,"close":1120},"2025-12-05",83.69999694824219,{"date":1122,"close":1123},"2025-12-08",84.25,{"date":1125,"close":1126},"2025-12-09",85.54000091552734,{"date":1128,"close":1129},"2025-12-10",85.70999908447266,{"date":1131,"close":1132},"2025-12-11",85.95999908447266,{"date":1134,"close":1135},"2025-12-12",86.2300033569336,{"date":1137,"close":1138},"2025-12-15",86.23999786376953,{"date":1140,"close":1141},"2025-12-16",88.1500015258789,{"date":1143,"close":1144},"2025-12-17",89.83999633789062,{"date":1146,"close":1147},"2025-12-18",91.48999786376953,{"date":1149,"close":1150},"2025-12-19",90.56999969482422,{"date":1152,"close":1153},"2025-12-22",92.16000366210938,{"date":1155,"close":1156},"2025-12-23",91.72000122070312,{"date":1158,"close":1159},"2025-12-24",91.91000366210938,{"date":1161,"close":1162},"2025-12-26",91.91999816894531,{"date":1164,"close":1165},"2025-12-29",91.7699966430664,{"date":1167,"close":1168},"2025-12-30",90.80999755859375,{"date":1170,"close":1171},"2025-12-31",89.12999725341797,{"date":1173,"close":1174},"2026-01-02",87.91000366210938,{"date":1176,"close":1177},"2026-01-05",90.41999816894531,{"date":1179,"close":1180},"2026-01-06",91.47000122070312,{"date":1182,"close":1183},"2026-01-07",92.6500015258789,{"date":1185,"close":1186},"2026-01-08",93.25,{"date":1188,"close":1189},"2026-01-09",94.48999786376953,{"date":1191,"close":1192},"2026-01-12",95.4800033569336,{"date":1194,"close":1195},"2026-01-13",92,{"date":1197,"close":1180},"2026-01-14",{"date":1199,"close":1200},"2026-01-15",91.23999786376953,{"date":1202,"close":1203},"2026-01-16",90.06999969482422,{"date":1205,"close":1206},"2026-01-20",89.16999816894531,{"date":1208,"close":1209},"2026-01-21",91.12999725341797,{"date":1211,"close":1212},"2026-01-22",92.27999877929688,{"date":1214,"close":1215},"2026-01-23",90.61000061035156,{"date":1217,"close":1218},"2026-01-26",92.11000061035156,{"date":1220,"close":1221},"2026-01-27",91.9800033569336,{"date":1223,"close":1224},"2026-01-28",90.18000030517578,{"date":1226,"close":1227},"2026-01-29",88.94999694824219,{"date":1229,"close":1230},"2026-01-30",89.26000213623047,{"date":1232,"close":1233},"2026-02-02",87.81999969482422,{"date":1235,"close":1236},"2026-02-03",82.02999877929688,{"date":1238,"close":1239},"2026-02-04",82.5999984741211,{"date":1241,"close":1242},"2026-02-05",79,{"date":1244,"close":1245},"2026-02-06",79.52999877929688,{"date":1247,"close":1248},"2026-02-09",75.4800033569336,{"date":1250,"close":1251},"2026-02-10",74.83000183105469,{"date":1253,"close":1254},"2026-02-11",68.54000091552734,{"date":1256,"close":1257},"2026-02-12",64.75,{"date":1259,"close":1260},"2026-02-13",61.91999816894531,{"date":1262,"close":1263},"2026-02-17",60.060001373291016,{"date":1265,"close":1266},"2026-02-18",58.400001525878906,{"date":1268,"close":1269},"2026-02-19",58.349998474121094,{"date":1271,"close":1272},"2026-02-20",57.95000076293945,{"date":1274,"close":1275},"2026-02-23",54.220001220703125,{"date":1277,"close":1278},"2026-02-24",54.16999816894531,{"date":1280,"close":1281},"2026-02-25",54.13999938964844,{"date":1283,"close":1284},"2026-02-26",57.25,{"date":1286,"close":1287},"2026-02-27",56.5099983215332,{"date":1289,"close":1290},"2026-03-02",58.40999984741211,{"date":1292,"close":1293},"2026-03-03",59.9900016784668,{"date":1295,"close":1296},"2026-03-04",62.16999816894531,{"date":1298,"close":1299},"2026-03-05",64.05000305175781,{"date":1301,"close":1302},"2026-03-06",63.720001220703125,{"date":146,"close":1296},{"date":1305,"close":1306},"2026-03-10",61.130001068115234,{"date":1308,"close":1309},"2026-03-11",62.959999084472656,{"date":1311,"close":1312},"2026-03-12",60.709999084472656,{"date":140,"close":1314},60.54999923706055,{"date":1316,"close":1317},"2026-03-16",59.45000076293945,{"date":1319,"close":1320},"2026-03-17",60.43000030517578,{"date":1322,"close":1323},"2026-03-18",60.04999923706055,{"date":1325,"close":1326},"2026-03-19",57.970001220703125,{"date":1328,"close":1272},"2026-03-20",{"date":1330,"close":1290},"2026-03-23",{"date":1332,"close":1333},"2026-03-24",56.29999923706055,{"date":1335,"close":1336},"2026-03-25",55,{"date":1338,"close":1339},"2026-03-26",55.099998474121094,{"date":1341,"close":1342},"2026-03-27",54.4900016784668,{"date":1344,"close":1345},"2026-03-30",55.08000183105469,{"date":1347,"close":1348},"2026-03-31",55.66999816894531,{"date":1350,"close":1351},"2026-04-01",56.22999954223633,{"date":1353,"close":1354},"2026-04-02",56.08000183105469,{"date":1356,"close":1357},"2026-04-06",58.15999984741211,{"date":125,"close":1359},58.47999954223633,{"date":1361,"close":1362},"2026-04-08",55.560001373291016,{"date":1364,"close":1365},"2026-04-09",52.290000915527344,{"date":1367,"close":1368},"2026-04-10",51.45000076293945,{"date":1370,"close":1371},"2026-04-13",53.029998779296875,{"date":1373,"close":1374},"2026-04-14",52.54999923706055,{"date":1376,"close":1377},"2026-04-15",55.36000061035156,{"date":1379,"close":1380},"2026-04-16",56.54999923706055,{"date":1382,"close":1383},"2026-04-17",57.619998931884766,{"date":1385,"close":1386},"2026-04-20",58.16999816894531,{"date":1388,"close":1389},"2026-04-21",57.36000061035156,{"date":1391,"close":1392},"2026-04-22",57.90999984741211,{"date":182,"close":1394},53.31999969482422,{"date":1396,"close":1397},"2026-04-24",54.650001525878906,{"date":1399,"close":1400},"2026-04-27",54.880001068115234,{"date":1402,"close":1403},"2026-04-28",55.290000915527344,{"date":1405,"close":1406},"2026-04-29",55.18000030517578,{"date":1408,"close":1409},"2026-04-30",56.119998931884766,{"date":1411,"close":1412},"2026-05-01",58.91999816894531,{"date":1414,"close":1415},"2026-05-04",58.540000915527344,{"date":1417,"close":1266},"2026-05-05",{"date":1419,"close":1420},"2026-05-06",55.869998931884766,{"date":91,"close":1422},57.15999984741211,{"date":121,"close":1424},56.470001220703125,{"date":1426,"close":1427},"2026-05-11",52.779998779296875,{"date":1429,"close":1430},"2026-05-12",51.97999954223633,{"date":1432,"close":1433},"2026-05-13",49.90999984741211,{"date":1435,"close":1436},"2026-05-14",49.959999084472656,{"date":1438,"close":1439},"2026-05-15",51.16999816894531,{"date":1441,"close":1442},"2026-05-18",53.040000915527344,{"date":1444,"close":1445},"2026-05-19",52.5,{"date":1447,"close":1448},"2026-05-20",53.7400016784668,{"date":1450,"close":1451},"2026-05-21",53.47999954223633,{"date":1453,"close":1454},"2026-05-22",53.720001220703125,{"date":1456,"close":1457},"2026-05-26",53.54999923706055,{"date":1459,"close":1460},"2026-05-27",53.02000045776367,{"date":45,"close":1462},53.52000045776367,{"date":1464,"close":1465},"2026-05-29",56.75,{"date":1467,"close":1468},"2026-06-01",59.63999938964844,{"date":1470,"close":1471},"2026-06-02",57.79999923706055,{"date":1473,"close":1474},"2026-06-03",55.54999923706055,{"date":1476,"close":1477},"2026-06-04",56.099998474121094,{"date":1479,"close":1480},"2026-06-05",55.470001220703125,{"date":1482,"close":1483},"2026-06-08",55.209999084472656,{"date":1485,"close":1486},"2026-06-09",55.029998779296875,{"date":1488,"close":1489},"2026-06-10",55.68000030517578,{"date":1491,"close":1492},"2026-06-11",54.91999816894531,{"date":1494,"close":1495},"2026-06-12",55.2400016784668,{"date":1497,"close":1498},"2026-06-15",55.20000076293945,{"date":1500,"close":1501},"2026-06-16",54.97999954223633,{"date":1503,"close":1504},"2026-06-17",52.84000015258789,{"date":1506,"close":1507},"2026-06-18",53.130001068115234,{"date":1509,"close":1510},"2026-06-22",54.86000061035156,{"date":1512,"close":1513},"2026-06-23",54.779998779296875,{"date":1515,"close":1516},"2026-06-24",55.540000915527344,{"date":1518,"close":1519},"2026-06-25",55.709999084472656,{"date":1521,"close":1522},"2026-06-26",58.869998931884766,{"date":1524,"close":1525},"2026-06-29",57.689998626708984,{"date":1527,"close":1528},"2026-06-30",57.16999816894531,{"date":1530,"close":1531},"2026-07-01",58.290000915527344,{"date":1533,"close":1534},"2026-07-02",59.06999969482422,{"date":1536,"close":1323},"2026-07-06",{"date":1538,"close":1539},"2026-07-07",60.93000030517578,{"date":1541,"close":1542},"2026-07-08",59.09000015258789,{"date":1544,"close":1545},"2026-07-09",60.7400016784668,{"date":1547,"close":1548},"2026-07-10",60.849998474121094,{"date":1550,"close":1551},"2026-07-13",63.33000183105469,{"date":1553,"close":1554},"2026-07-14",63.29999923706055,{"date":1556,"close":1557},"2026-07-15",64.11000061035156,{"date":1559,"close":1560},"2026-07-16",65.75,{"date":1562,"close":1563},"2026-07-17",65.58999633789062,{"date":1565,"close":1566},"2026-07-20",65.72000122070312,{"date":1568,"close":1569},"2026-07-21",62.029998779296875,{"date":1571,"close":1572},"2026-07-22",60.119998931884766,{"date":1574,"close":1575},"2026-07-23",58.97999954223633,{"date":1577,"close":1578},"2026-07-27",65.6500015258789,{"date":1580,"close":1581},"2026-07-28",68.5,{"date":1583,"close":1584},"2026-07-29",69.4000015258789,{"date":1586,"close":1587},"2026-07-30",65.83000183105469,{"date":180,"close":1589},73.38999938964844,{"count":184,"fetchedAt":1591,"source":175},"2026-08-03T21:12:27.974Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1593},"\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>",1785791547834]