[{"data":1,"prerenderedAt":2108},["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-UI":25,"$f1err3lepxxyrq":26,"ticker-mcap-UI":1129,"ticker-profile-UI":1136,"ticker-earnings-UI":1150,"ticker-congress-UI":1182,"i-lucide:info":2104,"i-lucide:download":2106},{"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":1125},{"identity":28,"transactions":33,"sectorSlug":107,"relatedTickers":108,"landing":127,"priceSeries":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1511737","Ubiquiti Inc.","Manufacturing","UI",[34,48,57,61,66,70,75,79,84,99],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-08-20T00:00:00.000Z","0001674260-26-000004-0","4","2026-07-01","Radigan Kevin","CHIEF ACCOUNTING OFFICER","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674260\u002F000167426026000004\u002F0001674260-26-000004-index.htm",407,2675,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":38,"intentLabel":55,"signalQuality":56},"0001674260-26-000004-1",536.38,191,2484,102448.58,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001674260-26-000004-2",284,2768,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":38,"intentLabel":55,"signalQuality":56},"0001674260-26-000004-3",139,2629,74556.81999999999,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001674260-26-000004-4",340,2969,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":54,"transactionDate":38,"intentLabel":55,"signalQuality":56},"0001674260-26-000004-5",166,2803,89039.08,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001674260-26-000004-6",123,2926,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":38,"intentLabel":55,"signalQuality":56},"0001674260-26-000004-7",60,2866,32182.8,{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-05-15T00:00:00.000Z","0001674260-26-000002-0",680.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674260\u002F000167426026000002\u002F0001674260-26-000002-index.htm",500,2268,340265,"S","2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},182,"2025-11-14T00:00:00.000Z",{"cik":29,"filedAt":98,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":60,"totalValue":105,"transactionCode":92,"transactionDate":101,"intentLabel":94,"signalQuality":95,"insiderHistory":106},"0001674260-25-000006-0","2025-11-12",576.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674260\u002F000167426025000006\u002F0001674260-25-000006-index.htm",350,201803,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[109,112,115,118,121,124],{"ticker":110,"issuerName":111},"HSY","HERSHEY CO",{"ticker":113,"issuerName":114},"ANET","Arista Networks, Inc.",{"ticker":116,"issuerName":117},"TDG","TransDigm Group INC",{"ticker":119,"issuerName":120},"LEG","LEGGETT & PLATT INC",{"ticker":122,"issuerName":123},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":125,"issuerName":126},"AXON","AXON ENTERPRISE, INC.",[128,131],{"filingId":86,"sinceFilingPct":129,"asOfDate":130,"inCluster":6,"isPlanned":6,"priorFilingDate":98},-0.09482547225982751,"2026-09-11",{"filingId":100,"sinceFilingPct":132,"asOfDate":130,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.010007925522597771,[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123],{"date":135,"close":136},"2025-05-15",420.7699890136719,{"date":138,"close":139},"2025-05-16",436.1000061035156,{"date":141,"close":142},"2025-05-19",429.70001220703125,{"date":144,"close":145},"2025-05-20",403.4200134277344,{"date":147,"close":148},"2025-05-21",393.55999755859375,{"date":150,"close":151},"2025-05-22",392.2699890136719,{"date":153,"close":154},"2025-05-23",393.2200012207031,{"date":156,"close":157},"2025-05-27",405.6000061035156,{"date":159,"close":160},"2025-05-28",407.1099853515625,{"date":162,"close":163},"2025-05-29",396.19000244140625,{"date":165,"close":166},"2025-05-30",395.2900085449219,{"date":168,"close":169},"2025-06-02",396.0199890136719,{"date":171,"close":172},"2025-06-03",403.2699890136719,{"date":174,"close":175},"2025-06-04",403.4100036621094,{"date":177,"close":178},"2025-06-05",402.4100036621094,{"date":180,"close":181},"2025-06-06",408.5400085449219,{"date":183,"close":184},"2025-06-09",415.4100036621094,{"date":186,"close":187},"2025-06-10",404.75,{"date":189,"close":190},"2025-06-11",400.9599914550781,{"date":192,"close":193},"2025-06-12",397.75,{"date":195,"close":196},"2025-06-13",382.70001220703125,{"date":198,"close":199},"2025-06-16",379.55999755859375,{"date":201,"close":202},"2025-06-17",379.19000244140625,{"date":204,"close":205},"2025-06-18",376.8399963378906,{"date":207,"close":208},"2025-06-20",370.57000732421875,{"date":210,"close":211},"2025-06-23",388.739990234375,{"date":213,"close":214},"2025-06-24",397.6400146484375,{"date":216,"close":217},"2025-06-25",395.2300109863281,{"date":219,"close":220},"2025-06-26",395.8999938964844,{"date":222,"close":223},"2025-06-27",402.7300109863281,{"date":225,"close":226},"2025-06-30",411.6499938964844,{"date":228,"close":229},"2025-07-01",409.0199890136719,{"date":231,"close":232},"2025-07-02",411.7200012207031,{"date":234,"close":235},"2025-07-03",423.9700012207031,{"date":237,"close":238},"2025-07-07",417.8999938964844,{"date":240,"close":241},"2025-07-08",405.8299865722656,{"date":243,"close":244},"2025-07-09",403.010009765625,{"date":246,"close":247},"2025-07-10",399.6199951171875,{"date":249,"close":250},"2025-07-11",404.8900146484375,{"date":252,"close":253},"2025-07-14",412.4700012207031,{"date":255,"close":256},"2025-07-15",410.6000061035156,{"date":258,"close":259},"2025-07-16",421.9700012207031,{"date":261,"close":262},"2025-07-17",446.92999267578125,{"date":264,"close":265},"2025-07-18",460.3999938964844,{"date":267,"close":268},"2025-07-21",447.8399963378906,{"date":270,"close":271},"2025-07-22",439.8399963378906,{"date":273,"close":274},"2025-07-23",451.0400085449219,{"date":276,"close":277},"2025-07-24",447.3699951171875,{"date":279,"close":280},"2025-07-25",446.4599914550781,{"date":282,"close":283},"2025-07-28",459.5,{"date":285,"close":286},"2025-07-29",448.75,{"date":288,"close":289},"2025-07-30",428.44000244140625,{"date":291,"close":292},"2025-07-31",435.4700012207031,{"date":294,"close":295},"2025-08-01",427.1499938964844,{"date":297,"close":298},"2025-08-04",437.8699951171875,{"date":300,"close":301},"2025-08-05",436.5400085449219,{"date":303,"close":304},"2025-08-06",459.25,{"date":306,"close":307},"2025-08-07",460.5199890136719,{"date":309,"close":310},"2025-08-08",469.2099914550781,{"date":312,"close":313},"2025-08-11",465.0899963378906,{"date":315,"close":316},"2025-08-12",475.2200012207031,{"date":318,"close":319},"2025-08-13",484.4700012207031,{"date":321,"close":322},"2025-08-14",417.19000244140625,{"date":324,"close":325},"2025-08-15",402.79998779296875,{"date":327,"close":328},"2025-08-18",405.3599853515625,{"date":330,"close":331},"2025-08-19",388.8299865722656,{"date":333,"close":334},"2025-08-20",394.5799865722656,{"date":336,"close":337},"2025-08-21",390.57000732421875,{"date":339,"close":340},"2025-08-22",510.2300109863281,{"date":342,"close":343},"2025-08-25",519.8900146484375,{"date":345,"close":346},"2025-08-26",535.1500244140625,{"date":348,"close":349},"2025-08-27",524.3099975585938,{"date":351,"close":352},"2025-08-28",532.2899780273438,{"date":354,"close":355},"2025-08-29",528.1300048828125,{"date":357,"close":358},"2025-09-02",528.52001953125,{"date":360,"close":361},"2025-09-03",544.969970703125,{"date":363,"close":364},"2025-09-04",565.1300048828125,{"date":366,"close":367},"2025-09-05",577.0499877929688,{"date":369,"close":370},"2025-09-08",583.530029296875,{"date":372,"close":373},"2025-09-09",598.7000122070312,{"date":375,"close":376},"2025-09-10",605.6599731445312,{"date":378,"close":379},"2025-09-11",612.8599853515625,{"date":381,"close":382},"2025-09-12",604.780029296875,{"date":384,"close":385},"2025-09-15",614.489990234375,{"date":387,"close":388},"2025-09-16",597.9099731445312,{"date":390,"close":391},"2025-09-17",607.5399780273438,{"date":393,"close":394},"2025-09-18",627.02001953125,{"date":396,"close":397},"2025-09-19",635.6500244140625,{"date":399,"close":400},"2025-09-22",642.1400146484375,{"date":402,"close":403},"2025-09-23",655.6900024414062,{"date":405,"close":406},"2025-09-24",638.5599975585938,{"date":408,"close":409},"2025-09-25",643.9600219726562,{"date":411,"close":412},"2025-09-26",650.0999755859375,{"date":414,"close":415},"2025-09-29",658.22998046875,{"date":417,"close":418},"2025-09-30",660.5800170898438,{"date":420,"close":421},"2025-10-01",674.3499755859375,{"date":423,"close":424},"2025-10-02",677.8099975585938,{"date":426,"close":427},"2025-10-03",662.3699951171875,{"date":429,"close":430},"2025-10-06",663.969970703125,{"date":432,"close":433},"2025-10-07",671.8200073242188,{"date":435,"close":436},"2025-10-08",682.3499755859375,{"date":438,"close":439},"2025-10-09",696.5700073242188,{"date":441,"close":442},"2025-10-10",655.02001953125,{"date":444,"close":445},"2025-10-13",686.8499755859375,{"date":447,"close":448},"2025-10-14",754.72998046875,{"date":450,"close":451},"2025-10-15",750.219970703125,{"date":453,"close":454},"2025-10-16",754,{"date":456,"close":457},"2025-10-17",748.5800170898438,{"date":459,"close":460},"2025-10-20",735.9099731445312,{"date":462,"close":463},"2025-10-21",720.6500244140625,{"date":465,"close":466},"2025-10-22",691.3400268554688,{"date":468,"close":469},"2025-10-23",714.9400024414062,{"date":471,"close":472},"2025-10-24",735.6300048828125,{"date":474,"close":475},"2025-10-27",744.510009765625,{"date":477,"close":478},"2025-10-28",762.27001953125,{"date":480,"close":481},"2025-10-29",773.52001953125,{"date":483,"close":484},"2025-10-30",771.8400268554688,{"date":486,"close":487},"2025-10-31",787.1799926757812,{"date":489,"close":490},"2025-11-03",774.1900024414062,{"date":492,"close":493},"2025-11-04",759.4099731445312,{"date":495,"close":496},"2025-11-05",777.6300048828125,{"date":498,"close":499},"2025-11-06",759.5700073242188,{"date":501,"close":502},"2025-11-07",612.1900024414062,{"date":504,"close":505},"2025-11-10",589.4299926757812,{"date":507,"close":508},"2025-11-11",581.3699951171875,{"date":101,"close":510},584.8099975585938,{"date":512,"close":513},"2025-11-13",557.6500244140625,{"date":515,"close":516},"2025-11-14",558.5599975585938,{"date":518,"close":519},"2025-11-17",541.5,{"date":521,"close":522},"2025-11-18",532.0999755859375,{"date":524,"close":525},"2025-11-19",535.0700073242188,{"date":527,"close":528},"2025-11-20",515.4400024414062,{"date":530,"close":531},"2025-11-21",530.6199951171875,{"date":533,"close":534},"2025-11-24",556.4000244140625,{"date":536,"close":537},"2025-11-25",570.8099975585938,{"date":539,"close":540},"2025-11-26",574.9199829101562,{"date":542,"close":543},"2025-11-28",583.0900268554688,{"date":545,"close":546},"2025-12-01",564.9199829101562,{"date":548,"close":549},"2025-12-02",559.5999755859375,{"date":551,"close":552},"2025-12-03",563.7000122070312,{"date":554,"close":555},"2025-12-04",568.47998046875,{"date":557,"close":558},"2025-12-05",577.9199829101562,{"date":560,"close":561},"2025-12-08",581.6699829101562,{"date":563,"close":564},"2025-12-09",583.8499755859375,{"date":566,"close":567},"2025-12-10",584.239990234375,{"date":569,"close":570},"2025-12-11",584.8499755859375,{"date":572,"close":573},"2025-12-12",561.2999877929688,{"date":575,"close":576},"2025-12-15",555.1300048828125,{"date":578,"close":579},"2025-12-16",558.3900146484375,{"date":581,"close":582},"2025-12-17",542.5399780273438,{"date":584,"close":585},"2025-12-18",551.6699829101562,{"date":587,"close":588},"2025-12-19",564.6199951171875,{"date":590,"close":591},"2025-12-22",575.1400146484375,{"date":593,"close":594},"2025-12-23",572.8200073242188,{"date":596,"close":597},"2025-12-24",571.22998046875,{"date":599,"close":600},"2025-12-26",570.719970703125,{"date":602,"close":603},"2025-12-29",567.1699829101562,{"date":605,"close":606},"2025-12-30",561.6099853515625,{"date":608,"close":609},"2025-12-31",553.3499755859375,{"date":611,"close":612},"2026-01-02",566.280029296875,{"date":614,"close":615},"2026-01-05",564.2999877929688,{"date":617,"close":618},"2026-01-06",569.5700073242188,{"date":620,"close":621},"2026-01-07",563.469970703125,{"date":623,"close":624},"2026-01-08",549.2000122070312,{"date":626,"close":627},"2026-01-09",559.9099731445312,{"date":629,"close":630},"2026-01-12",580.3800048828125,{"date":632,"close":633},"2026-01-13",587,{"date":635,"close":636},"2026-01-14",558.0399780273438,{"date":638,"close":639},"2026-01-15",553.52001953125,{"date":641,"close":642},"2026-01-16",550.3900146484375,{"date":644,"close":645},"2026-01-20",562.9400024414062,{"date":647,"close":648},"2026-01-21",545.0499877929688,{"date":650,"close":651},"2026-01-22",562.4500122070312,{"date":653,"close":654},"2026-01-23",548.0999755859375,{"date":656,"close":657},"2026-01-26",548.989990234375,{"date":659,"close":660},"2026-01-27",546.6799926757812,{"date":662,"close":663},"2026-01-28",554.739990234375,{"date":665,"close":666},"2026-01-29",566.3800048828125,{"date":668,"close":669},"2026-01-30",551.4199829101562,{"date":671,"close":672},"2026-02-02",544.8400268554688,{"date":674,"close":675},"2026-02-03",569.1599731445312,{"date":677,"close":678},"2026-02-04",548.239990234375,{"date":680,"close":681},"2026-02-05",576,{"date":683,"close":684},"2026-02-06",622.3300170898438,{"date":686,"close":687},"2026-02-09",712.3800048828125,{"date":689,"close":690},"2026-02-10",718.4600219726562,{"date":692,"close":693},"2026-02-11",713.1099853515625,{"date":695,"close":696},"2026-02-12",706.0800170898438,{"date":698,"close":699},"2026-02-13",720.0599975585938,{"date":701,"close":702},"2026-02-17",695.5499877929688,{"date":704,"close":705},"2026-02-18",707.1500244140625,{"date":707,"close":708},"2026-02-19",718.739990234375,{"date":710,"close":711},"2026-02-20",750.3200073242188,{"date":713,"close":714},"2026-02-23",726.2999877929688,{"date":716,"close":717},"2026-02-24",758.6900024414062,{"date":719,"close":720},"2026-02-25",755.4299926757812,{"date":722,"close":723},"2026-02-26",760.8400268554688,{"date":725,"close":726},"2026-02-27",766.989990234375,{"date":728,"close":729},"2026-03-02",798.469970703125,{"date":731,"close":732},"2026-03-03",762.3499755859375,{"date":734,"close":735},"2026-03-04",798.3800048828125,{"date":737,"close":738},"2026-03-05",774.25,{"date":740,"close":741},"2026-03-06",749.4000244140625,{"date":743,"close":744},"2026-03-09",752.489990234375,{"date":746,"close":747},"2026-03-10",769.5800170898438,{"date":749,"close":750},"2026-03-11",765.8599853515625,{"date":752,"close":753},"2026-03-12",749.8800048828125,{"date":755,"close":756},"2026-03-13",759.8400268554688,{"date":758,"close":759},"2026-03-16",775.7899780273438,{"date":761,"close":762},"2026-03-17",788.52001953125,{"date":764,"close":765},"2026-03-18",784.8800048828125,{"date":767,"close":768},"2026-03-19",794.22998046875,{"date":770,"close":771},"2026-03-20",765.27001953125,{"date":773,"close":774},"2026-03-23",809.3599853515625,{"date":776,"close":777},"2026-03-24",834.47998046875,{"date":779,"close":780},"2026-03-25",839.0499877929688,{"date":782,"close":783},"2026-03-26",778.0900268554688,{"date":785,"close":786},"2026-03-27",779.9199829101562,{"date":788,"close":789},"2026-03-30",736.9500122070312,{"date":791,"close":792},"2026-03-31",790.2899780273438,{"date":794,"close":795},"2026-04-01",822.989990234375,{"date":797,"close":798},"2026-04-02",840.9000244140625,{"date":800,"close":801},"2026-04-06",840.1199951171875,{"date":803,"close":804},"2026-04-07",836.9000244140625,{"date":806,"close":807},"2026-04-08",900.5,{"date":809,"close":810},"2026-04-09",907.22998046875,{"date":812,"close":813},"2026-04-10",925.7000122070312,{"date":815,"close":816},"2026-04-13",951.0399780273438,{"date":818,"close":819},"2026-04-14",991.6599731445312,{"date":821,"close":822},"2026-04-15",1006.5599975585938,{"date":824,"close":825},"2026-04-16",1039.1300048828125,{"date":827,"close":828},"2026-04-17",1084.5,{"date":830,"close":831},"2026-04-20",1081.5699462890625,{"date":833,"close":834},"2026-04-21",1027.43994140625,{"date":836,"close":837},"2026-04-22",1004.72998046875,{"date":839,"close":840},"2026-04-23",1037.8699951171875,{"date":842,"close":843},"2026-04-24",1033.3299560546875,{"date":845,"close":846},"2026-04-27",1009.4299926757812,{"date":848,"close":849},"2026-04-28",964.260009765625,{"date":851,"close":852},"2026-04-29",971,{"date":854,"close":855},"2026-04-30",1012.010009765625,{"date":857,"close":858},"2026-05-01",1019.75,{"date":860,"close":861},"2026-05-04",1004.0800170898438,{"date":863,"close":864},"2026-05-05",1014.9000244140625,{"date":866,"close":867},"2026-05-06",1028.31005859375,{"date":869,"close":870},"2026-05-07",926.6900024414062,{"date":872,"close":873},"2026-05-08",842.0999755859375,{"date":875,"close":876},"2026-05-11",738.6099853515625,{"date":878,"close":879},"2026-05-12",703.489990234375,{"date":93,"close":881},664.77001953125,{"date":883,"close":884},"2026-05-14",660.010009765625,{"date":886,"close":887},"2026-05-15",623.25,{"date":889,"close":890},"2026-05-18",604,{"date":892,"close":893},"2026-05-19",583.9000244140625,{"date":895,"close":896},"2026-05-20",599.2100219726562,{"date":898,"close":899},"2026-05-21",586.3099975585938,{"date":901,"close":902},"2026-05-22",610.8099975585938,{"date":904,"close":905},"2026-05-26",608.1599731445312,{"date":907,"close":908},"2026-05-27",609.9000244140625,{"date":910,"close":911},"2026-05-28",595.010009765625,{"date":913,"close":914},"2026-05-29",583.8599853515625,{"date":916,"close":917},"2026-06-01",575.4500122070312,{"date":919,"close":920},"2026-06-02",588.5700073242188,{"date":922,"close":923},"2026-06-03",576.1300048828125,{"date":925,"close":926},"2026-06-04",581.2999877929688,{"date":928,"close":929},"2026-06-05",567.3300170898438,{"date":931,"close":932},"2026-06-08",572.77001953125,{"date":934,"close":935},"2026-06-09",563.780029296875,{"date":937,"close":938},"2026-06-10",557.5499877929688,{"date":940,"close":941},"2026-06-11",581.77001953125,{"date":943,"close":944},"2026-06-12",588.72998046875,{"date":946,"close":947},"2026-06-15",574.739990234375,{"date":949,"close":950},"2026-06-16",558.1599731445312,{"date":952,"close":953},"2026-06-17",562.8200073242188,{"date":955,"close":956},"2026-06-18",589.4600219726562,{"date":958,"close":959},"2026-06-22",579.4500122070312,{"date":961,"close":962},"2026-06-23",563.030029296875,{"date":964,"close":965},"2026-06-24",550,{"date":967,"close":968},"2026-06-25",541.0999755859375,{"date":970,"close":971},"2026-06-26",526.3300170898438,{"date":973,"close":974},"2026-06-29",545.719970703125,{"date":976,"close":977},"2026-06-30",534.030029296875,{"date":38,"close":979},536.3800048828125,{"date":981,"close":982},"2026-07-02",525.3800048828125,{"date":984,"close":985},"2026-07-06",537.4199829101562,{"date":987,"close":988},"2026-07-07",525.8200073242188,{"date":990,"close":991},"2026-07-08",527.5900268554688,{"date":993,"close":994},"2026-07-09",544.4299926757812,{"date":996,"close":997},"2026-07-10",550.989990234375,{"date":999,"close":1000},"2026-07-13",540.6699829101562,{"date":1002,"close":1003},"2026-07-14",549.510009765625,{"date":1005,"close":582},"2026-07-15",{"date":1007,"close":1008},"2026-07-16",543.9199829101562,{"date":1010,"close":1011},"2026-07-17",545.9500122070312,{"date":1013,"close":1014},"2026-07-20",532.4099731445312,{"date":1016,"close":1017},"2026-07-21",535.9400024414062,{"date":1019,"close":1020},"2026-07-22",537.5,{"date":1022,"close":1023},"2026-07-23",529.3599853515625,{"date":1025,"close":1026},"2026-07-27",539.6099853515625,{"date":1028,"close":1029},"2026-07-28",534.719970703125,{"date":1031,"close":1032},"2026-07-29",522.8699951171875,{"date":1034,"close":1035},"2026-07-30",533.22998046875,{"date":1037,"close":1038},"2026-07-31",556.52001953125,{"date":1040,"close":1041},"2026-08-03",548.6599731445312,{"date":1043,"close":1044},"2026-08-04",560,{"date":1046,"close":1047},"2026-08-05",569.1199951171875,{"date":1049,"close":1050},"2026-08-06",567.219970703125,{"date":1052,"close":1053},"2026-08-07",566.27001953125,{"date":1055,"close":1056},"2026-08-10",570.469970703125,{"date":1058,"close":1059},"2026-08-11",573.260009765625,{"date":1061,"close":1062},"2026-08-12",577.760009765625,{"date":1064,"close":1065},"2026-08-13",583,{"date":1067,"close":1068},"2026-08-14",572.7999877929688,{"date":1070,"close":1071},"2026-08-17",583.6699829101562,{"date":1073,"close":1074},"2026-08-18",583.1300048828125,{"date":1076,"close":1077},"2026-08-19",590.6799926757812,{"date":1079,"close":1080},"2026-08-20",573.8699951171875,{"date":1082,"close":1083},"2026-08-21",559,{"date":1085,"close":1086},"2026-08-24",553.1099853515625,{"date":1088,"close":1089},"2026-08-25",575.7899780273438,{"date":1091,"close":1092},"2026-08-26",596.7999877929688,{"date":1094,"close":1095},"2026-08-27",592.8499755859375,{"date":1097,"close":1098},"2026-08-28",599.3499755859375,{"date":1100,"close":1101},"2026-08-31",590.02001953125,{"date":1103,"close":1104},"2026-09-01",586.780029296875,{"date":1106,"close":1107},"2026-09-02",598.3699951171875,{"date":1109,"close":1110},"2026-09-03",595.9600219726562,{"date":1112,"close":1113},"2026-09-04",579.6599731445312,{"date":1115,"close":1116},"2026-09-08",580.530029296875,{"date":1118,"close":1119},"2026-09-09",520.5800170898438,{"date":1121,"close":1122},"2026-09-10",536.8400268554688,{"date":130,"close":1124},564.1500244140625,{"count":1126,"fetchedAt":1127,"source":1128},10,"2026-09-12T22:45:48.973Z","sqlite",{"data":1130,"meta":1134},{"value":1131,"quality":1132,"closeDate":130,"ageDays":1133,"sharesAsOf":1079},34147087618.893677,"fresh",1,{"count":1133,"fetchedAt":1135,"source":1128},"2026-09-12T22:45:48.975Z",{"data":1137,"meta":1149},{"ticker":32,"ceo":1138,"industry":1139,"fullTimeEmployees":1140,"ipoDate":1141,"country":1142,"state":1143,"city":1144,"website":1145,"exchangeShort":25,"marketCap":25,"beta":1146,"range52w":1147,"fetchedAt":1148},"Robert J. Pera","Communication Equipment",1667,"2011-10-14","US","NY","New York","https:\u002F\u002Fwww.ui.com",1.314,"380-1099.99","2026-08-05T06:06:42.161Z",{"count":1133,"fetchedAt":1135,"source":1128},{"data":1151,"meta":1181},{"ticker":32,"points":1152},[1153,1158,1162,1166,1170,1173,1177],{"ticker":32,"fiscalQuarter":1154,"reportDate":1155,"fiscalPeriodEnd":1155,"epsActual":1156,"epsEstimated":1157,"time":25},"2025Q2","2025-05-09",3,1.97,{"ticker":32,"fiscalQuarter":1159,"reportDate":339,"fiscalPeriodEnd":339,"epsActual":1160,"epsEstimated":1161,"time":25},"2025Q3",3.54,2.23,{"ticker":32,"fiscalQuarter":1163,"reportDate":501,"fiscalPeriodEnd":501,"epsActual":1164,"epsEstimated":1165,"time":25},"2025Q4",3.46,2.93,{"ticker":32,"fiscalQuarter":1167,"reportDate":683,"fiscalPeriodEnd":683,"epsActual":1168,"epsEstimated":1169,"time":25},"2026Q1",3.88,3.08,{"ticker":32,"fiscalQuarter":1171,"reportDate":872,"fiscalPeriodEnd":872,"epsActual":1168,"epsEstimated":1172,"time":25},"2026Q2",4.29,{"ticker":32,"fiscalQuarter":1174,"reportDate":1082,"fiscalPeriodEnd":1082,"epsActual":1175,"epsEstimated":1176,"time":25},"2026Q3",4.73,4.03,{"ticker":32,"fiscalQuarter":1178,"reportDate":1179,"fiscalPeriodEnd":1179,"epsActual":25,"epsEstimated":1180,"time":25},"2026Q4","2026-11-06",4.25,{"count":1133,"fetchedAt":1135,"source":1128},{"data":1183,"meta":2102},{"congressTrades":1184,"insiderTrades":1254,"priceHistory":1265,"ticker":32},[1185,1204,1216,1219,1225,1228,1240,1245,1249],{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1190,"assetType":1191,"chamber":1192,"district":1193,"disclosureDate":1194,"filingId":1195,"ingestedAt":1196,"memberName":1197,"memberSlug":1198,"owner":1199,"party":1200,"sourceLink":1201,"ticker":32,"transactionDate":1202,"type":1203},"$1,001 - $15,000",15000,8001,1001,"Ubiquiti Inc. Common Stock","Stock","senate","AL","2024-06-14","thomas-hawley-tuberville|UI|2024-05-03|Sale (Full)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:29.175Z","Thomas Hawley Tuberville","thomas-hawley-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fb5272e54-0ad8-462c-97f5-9af1ea47b1f1\u002F","2024-05-03","Other",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1205,"assetType":1191,"chamber":1206,"district":1207,"disclosureDate":1208,"filingId":1209,"ingestedAt":1210,"memberName":1211,"memberSlug":1212,"owner":1213,"party":41,"sourceLink":1214,"ticker":32,"transactionDate":1215,"type":1203},"Ubiquiti Inc. (UI)","house","FL22","2023-05-19","lois-frankel|UI|2023-04-19|Sale (Partial)|$1,001 - $15,000|Self|Stock","2026-09-05T19:25:29.687Z","Lois Frankel","lois-frankel","Self","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022974.pdf","2023-04-19",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1205,"assetType":1191,"chamber":1206,"district":1207,"disclosureDate":1208,"filingId":1217,"ingestedAt":1210,"memberName":1211,"memberSlug":1212,"owner":1213,"party":41,"sourceLink":1214,"ticker":32,"transactionDate":1218,"type":1203},"lois-frankel|UI|2023-05-03|Sale (Full)|$1,001 - $15,000|Self|Stock","2023-05-03",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":30,"assetType":1191,"chamber":1206,"district":1220,"disclosureDate":1221,"filingId":1222,"ingestedAt":1210,"memberName":1211,"memberSlug":1212,"owner":1203,"party":41,"sourceLink":1223,"ticker":32,"transactionDate":1224,"type":1203},"FL21","2022-10-24","lois-frankel|UI|2022-09-21|Sale (Partial)|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20021881.pdf","2022-09-21",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":30,"assetType":1191,"chamber":1206,"district":1220,"disclosureDate":1221,"filingId":1226,"ingestedAt":1210,"memberName":1211,"memberSlug":1212,"owner":1203,"party":41,"sourceLink":1223,"ticker":32,"transactionDate":1227,"type":1203},"lois-frankel|UI|2022-09-20|Sale (Partial)|$1,001 - $15,000||Stock","2022-09-20",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1229,"assetType":1191,"chamber":1206,"district":1230,"disclosureDate":1231,"filingId":1232,"ingestedAt":1233,"memberName":1234,"memberSlug":1235,"owner":1236,"party":41,"sourceLink":1237,"ticker":32,"transactionDate":1238,"type":1239},"Ubiquiti Inc","CA17","2022-08-09","ro-khanna|UI|2022-07-19|Sale|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:28.605Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219155.pdf","2022-07-19","Sale",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1229,"assetType":1191,"chamber":1206,"district":1230,"disclosureDate":1241,"filingId":1242,"ingestedAt":1233,"memberName":1234,"memberSlug":1235,"owner":1203,"party":41,"sourceLink":1243,"ticker":32,"transactionDate":1244,"type":1239},"2022-06-10","ro-khanna|UI|2022-05-10|Sale|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218940.pdf","2022-05-10",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1229,"assetType":1191,"chamber":1206,"district":1230,"disclosureDate":1241,"filingId":1246,"ingestedAt":1233,"memberName":1234,"memberSlug":1235,"owner":1236,"party":41,"sourceLink":1243,"ticker":32,"transactionDate":1247,"type":1248},"ro-khanna|UI|2022-05-05|Purchase|$1,001 - $15,000|Spouse|Stock","2022-05-05","Purchase",{"amountLabel":1186,"amountMax":1187,"amountMid":1188,"amountMin":1189,"assetDescription":1229,"assetType":1191,"chamber":1206,"district":1230,"disclosureDate":1250,"filingId":1251,"ingestedAt":1233,"memberName":1234,"memberSlug":1235,"owner":1236,"party":41,"sourceLink":1252,"ticker":32,"transactionDate":1253,"type":1248},"2022-05-06","ro-khanna|UI|2022-04-11|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218730.pdf","2022-04-11",[1255,1256,1257,1258,1259,1260,1261,1262,1263,1264],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":54,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":38},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":60,"totalValue":105,"transactionCode":92,"transactionDate":101},[1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1676,1679,1682,1685,1688,1691,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1828,1831,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876,1877,1878,1879,1880,1881,1882,1883,1884,1885,1886,1887,1888,1889,1890,1891,1892,1893,1894,1895,1896,1897,1898,1899,1900,1901,1902,1903,1904,1905,1906,1907,1908,1909,1910,1911,1912,1913,1914,1915,1916,1917,1918,1919,1920,1921,1922,1923,1924,1925,1926,1927,1928,1929,1930,1931,1932,1933,1934,1935,1936,1937,1938,1939,1940,1941,1942,1943,1944,1945,1946,1947,1948,1949,1950,1951,1952,1953,1954,1955,1956,1957,1958,1959,1960,1961,1962,1963,1964,1965,1966,1967,1968,1969,1970,1971,1972,1973,1974,1975,1976,1977,1978,1979,1980,1981,1982,1983,1984,1985,1986,1987,1988,1989,1990,1991,1992,1993,1994,1995,1996,1997,1998,1999,2000,2001,2002,2003,2004,2005,2006,2007,2008,2009,2010,2011,2012,2013,2014,2015,2016,2017,2018,2019,2020,2021,2022,2023,2024,2025,2026,2027,2028,2029,2030,2031,2032,2033,2034,2035,2036,2037,2038,2039,2040,2041,2042,2043,2044,2045,2046,2047,2048,2049,2050,2051,2052,2053,2054,2055,2056,2057,2058,2059,2060,2061,2062,2063,2064,2065,2066,2067,2068,2069,2070,2071,2072,2073,2074,2075,2076,2077,2078,2079,2080,2081,2082,2083,2084,2085,2086,2087,2088,2089,2090,2091,2092,2093,2094,2095,2096,2097,2098,2099,2100,2101],{"date":1267,"close":1268},"2021-09-17",304.07000732421875,{"date":1270,"close":1271},"2021-09-24",305.489990234375,{"date":1273,"close":1274},"2021-10-01",301.6099853515625,{"date":1276,"close":1277},"2021-10-08",308.44000244140625,{"date":1279,"close":1280},"2021-10-15",319.25,{"date":1282,"close":1283},"2021-10-22",304.8900146484375,{"date":1285,"close":1286},"2021-10-29",305.5299987792969,{"date":1288,"close":1289},"2021-11-05",308.8599853515625,{"date":1291,"close":1292},"2021-11-12",305.6400146484375,{"date":1294,"close":1295},"2021-11-19",297.04998779296875,{"date":1297,"close":1298},"2021-11-26",294.2799987792969,{"date":1300,"close":1301},"2021-12-03",301,{"date":1303,"close":1304},"2021-12-10",292.7300109863281,{"date":1306,"close":1307},"2021-12-17",308.80999755859375,{"date":1309,"close":1310},"2021-12-23",311.75,{"date":1312,"close":1313},"2021-12-31",306.70001220703125,{"date":1315,"close":1316},"2022-01-07",296.5199890136719,{"date":1318,"close":1319},"2022-01-14",301.79998779296875,{"date":1321,"close":1322},"2022-01-21",282.8500061035156,{"date":1324,"close":1325},"2022-01-28",279.67999267578125,{"date":1327,"close":1328},"2022-02-04",236.22000122070312,{"date":1330,"close":1331},"2022-02-11",238.72999572753906,{"date":1333,"close":1334},"2022-02-18",250.3699951171875,{"date":1336,"close":1337},"2022-02-25",250.8699951171875,{"date":1339,"close":1340},"2022-03-04",249.25999450683594,{"date":1342,"close":1343},"2022-03-11",249.91000366210938,{"date":1345,"close":1346},"2022-03-18",283.6600036621094,{"date":1348,"close":1349},"2022-03-25",285.0799865722656,{"date":1351,"close":1352},"2022-04-01",290.3299865722656,{"date":1354,"close":1355},"2022-04-08",284.0400085449219,{"date":1357,"close":1358},"2022-04-14",289.6499938964844,{"date":1360,"close":1361},"2022-04-22",284.1499938964844,{"date":1363,"close":1364},"2022-04-29",282.25,{"date":1250,"close":1366},232.7899932861328,{"date":1368,"close":1369},"2022-05-13",239.69000244140625,{"date":1371,"close":1372},"2022-05-20",249.8800048828125,{"date":1374,"close":1375},"2022-05-27",267.1499938964844,{"date":1377,"close":1378},"2022-06-03",269.6300048828125,{"date":1241,"close":1380},261.75,{"date":1382,"close":1383},"2022-06-17",248.8699951171875,{"date":1385,"close":1386},"2022-06-24",264.0899963378906,{"date":1388,"close":1389},"2022-07-01",245.7899932861328,{"date":1391,"close":1392},"2022-07-08",256.3800048828125,{"date":1394,"close":1395},"2022-07-15",257.5799865722656,{"date":1397,"close":1398},"2022-07-22",271.67999267578125,{"date":1400,"close":1401},"2022-07-29",301.6300048828125,{"date":1403,"close":1404},"2022-08-05",315.5400085449219,{"date":1406,"close":1407},"2022-08-12",320.8599853515625,{"date":1409,"close":1410},"2022-08-19",325.8900146484375,{"date":1412,"close":1413},"2022-08-26",316.05999755859375,{"date":1415,"close":1416},"2022-09-02",302.4100036621094,{"date":1418,"close":1419},"2022-09-09",312.4100036621094,{"date":1421,"close":1422},"2022-09-16",309.07000732421875,{"date":1424,"close":1425},"2022-09-23",287.2099914550781,{"date":1427,"close":1428},"2022-09-30",293.55999755859375,{"date":1430,"close":1431},"2022-10-07",301.260009765625,{"date":1433,"close":1434},"2022-10-14",292.6300048828125,{"date":1436,"close":1437},"2022-10-21",321.989990234375,{"date":1439,"close":1440},"2022-10-28",350.1600036621094,{"date":1442,"close":1443},"2022-11-04",297.8299865722656,{"date":1445,"close":1446},"2022-11-11",288.739990234375,{"date":1448,"close":1449},"2022-11-18",297.6300048828125,{"date":1451,"close":1452},"2022-11-25",294.0799865722656,{"date":1454,"close":1455},"2022-12-02",300.79998779296875,{"date":1457,"close":1458},"2022-12-09",282.2099914550781,{"date":1460,"close":1461},"2022-12-16",274.8399963378906,{"date":1463,"close":1464},"2022-12-23",271.57000732421875,{"date":1466,"close":1467},"2022-12-30",273.5299987792969,{"date":1469,"close":1470},"2023-01-06",279.82000732421875,{"date":1472,"close":1473},"2023-01-13",292.25,{"date":1475,"close":1476},"2023-01-20",288.2699890136719,{"date":1478,"close":1479},"2023-01-27",292.6700134277344,{"date":1481,"close":1482},"2023-02-03",283.8900146484375,{"date":1484,"close":1485},"2023-02-10",279.3299865722656,{"date":1487,"close":1488},"2023-02-17",282.7099914550781,{"date":1490,"close":1491},"2023-02-24",268.67999267578125,{"date":1493,"close":1494},"2023-03-03",271.2300109863281,{"date":1496,"close":1497},"2023-03-10",264.79998779296875,{"date":1499,"close":1500},"2023-03-17",261.7699890136719,{"date":1502,"close":1503},"2023-03-24",263.7699890136719,{"date":1505,"close":1506},"2023-03-31",271.69000244140625,{"date":1508,"close":1509},"2023-04-06",264.4200134277344,{"date":1511,"close":1512},"2023-04-14",259.2200012207031,{"date":1514,"close":1515},"2023-04-21",244.6300048828125,{"date":1517,"close":1518},"2023-04-28",232.5500030517578,{"date":1520,"close":1521},"2023-05-05",201.57000732421875,{"date":1523,"close":1524},"2023-05-12",175.42999267578125,{"date":1208,"close":1526},171.8000030517578,{"date":1528,"close":1529},"2023-05-26",164.86000061035156,{"date":1531,"close":1532},"2023-06-02",169.52999877929688,{"date":1534,"close":1535},"2023-06-09",168.39999389648438,{"date":1537,"close":1538},"2023-06-16",186.3000030517578,{"date":1540,"close":1541},"2023-06-23",171.0500030517578,{"date":1543,"close":1544},"2023-06-30",175.75,{"date":1546,"close":1547},"2023-07-07",177.5399932861328,{"date":1549,"close":1550},"2023-07-14",181.7100067138672,{"date":1552,"close":1553},"2023-07-21",183.3699951171875,{"date":1555,"close":1556},"2023-07-28",176.10000610351562,{"date":1558,"close":1559},"2023-08-04",171.99000549316406,{"date":1561,"close":1562},"2023-08-11",166.92999267578125,{"date":1564,"close":1565},"2023-08-18",158.64999389648438,{"date":1567,"close":1568},"2023-08-25",177.58999633789062,{"date":1570,"close":1571},"2023-09-01",177.27999877929688,{"date":1573,"close":1574},"2023-09-08",167.25999450683594,{"date":1576,"close":1577},"2023-09-15",159.9199981689453,{"date":1579,"close":1580},"2023-09-22",144.10000610351562,{"date":1582,"close":1583},"2023-09-29",145.3000030517578,{"date":1585,"close":1586},"2023-10-06",126.75,{"date":1588,"close":1589},"2023-10-13",115.80999755859375,{"date":1591,"close":1592},"2023-10-20",116.7699966430664,{"date":1594,"close":1595},"2023-10-27",116.66999816894531,{"date":1597,"close":1598},"2023-11-03",106.3499984741211,{"date":1600,"close":1601},"2023-11-10",107.48999786376953,{"date":1603,"close":1604},"2023-11-17",118.81999969482422,{"date":1606,"close":1607},"2023-11-24",116.16000366210938,{"date":1609,"close":1610},"2023-12-01",117.27999877929688,{"date":1612,"close":1613},"2023-12-08",122.86000061035156,{"date":1615,"close":1616},"2023-12-15",136.27000427246094,{"date":1618,"close":1619},"2023-12-22",139.49000549316406,{"date":1621,"close":1622},"2023-12-29",139.55999755859375,{"date":1624,"close":1625},"2024-01-05",128.8000030517578,{"date":1627,"close":1628},"2024-01-12",128.25999450683594,{"date":1630,"close":1631},"2024-01-19",125.4800033569336,{"date":1633,"close":1634},"2024-01-26",131.5800018310547,{"date":1636,"close":1637},"2024-02-02",128.75999450683594,{"date":1639,"close":1640},"2024-02-09",117.30000305175781,{"date":1642,"close":1643},"2024-02-16",126.80999755859375,{"date":1645,"close":1646},"2024-02-23",120.9800033569336,{"date":1648,"close":1649},"2024-03-01",118.11000061035156,{"date":1651,"close":1652},"2024-03-08",117.0199966430664,{"date":1654,"close":1655},"2024-03-15",110.88999938964844,{"date":1657,"close":1658},"2024-03-22",114.06999969482422,{"date":1660,"close":1661},"2024-03-28",115.8499984741211,{"date":1663,"close":1664},"2024-04-05",106.69000244140625,{"date":1666,"close":1667},"2024-04-12",108.27999877929688,{"date":1669,"close":1670},"2024-04-19",106.66999816894531,{"date":1672,"close":1673},"2024-04-26",108.30000305175781,{"date":1202,"close":1675},111.19999694824219,{"date":1677,"close":1678},"2024-05-10",127.19000244140625,{"date":1680,"close":1681},"2024-05-17",146.3699951171875,{"date":1683,"close":1684},"2024-05-24",145.5500030517578,{"date":1686,"close":1687},"2024-05-31",143.16000366210938,{"date":1689,"close":1690},"2024-06-07",144.8800048828125,{"date":1194,"close":1692},143.64999389648438,{"date":1694,"close":1695},"2024-06-21",143.49000549316406,{"date":1697,"close":1698},"2024-06-28",145.66000366210938,{"date":1700,"close":1701},"2024-07-05",147.1300048828125,{"date":1703,"close":1704},"2024-07-12",164.27000427246094,{"date":1706,"close":1707},"2024-07-19",165.38999938964844,{"date":1709,"close":1710},"2024-07-26",176.32000732421875,{"date":1712,"close":1713},"2024-08-02",171.61000061035156,{"date":1715,"close":1716},"2024-08-09",174.1300048828125,{"date":1718,"close":1719},"2024-08-16",177.67999267578125,{"date":1721,"close":1722},"2024-08-23",193.99000549316406,{"date":1724,"close":1725},"2024-08-30",193.52000427246094,{"date":1727,"close":1728},"2024-09-06",189.39999389648438,{"date":1730,"close":1731},"2024-09-13",202.69000244140625,{"date":1733,"close":1734},"2024-09-20",217.27999877929688,{"date":1736,"close":1737},"2024-09-27",219.92999267578125,{"date":1739,"close":1740},"2024-10-04",226.38999938964844,{"date":1742,"close":1743},"2024-10-11",235.6999969482422,{"date":1745,"close":1746},"2024-10-18",251.4499969482422,{"date":1748,"close":1749},"2024-10-25",255.9199981689453,{"date":1751,"close":1752},"2024-11-01",270.4100036621094,{"date":1754,"close":1755},"2024-11-08",312.9100036621094,{"date":1757,"close":1758},"2024-11-15",335.1400146484375,{"date":1760,"close":1761},"2024-11-22",358.4800109863281,{"date":1763,"close":1764},"2024-11-29",346.489990234375,{"date":1766,"close":1767},"2024-12-06",344.55999755859375,{"date":1769,"close":1770},"2024-12-13",344.8900146484375,{"date":1772,"close":1773},"2024-12-20",343.5299987792969,{"date":1775,"close":1776},"2024-12-27",340.80999755859375,{"date":1778,"close":1779},"2025-01-03",343.9800109863281,{"date":1781,"close":1782},"2025-01-10",359.3800048828125,{"date":1784,"close":1785},"2025-01-17",406.6099853515625,{"date":1787,"close":1788},"2025-01-24",430.6000061035156,{"date":1790,"close":1791},"2025-01-31",403.5400085449219,{"date":1793,"close":1794},"2025-02-07",390.010009765625,{"date":1796,"close":1797},"2025-02-14",341.2200012207031,{"date":1799,"close":1800},"2025-02-21",319.9800109863281,{"date":1802,"close":1803},"2025-02-28",341.69000244140625,{"date":1805,"close":1806},"2025-03-07",320.75,{"date":1808,"close":1809},"2025-03-14",319.0799865722656,{"date":1811,"close":1812},"2025-03-21",316.6000061035156,{"date":1814,"close":1815},"2025-03-28",310.2699890136719,{"date":1817,"close":1818},"2025-04-04",273.45001220703125,{"date":1820,"close":1821},"2025-04-11",308.1700134277344,{"date":1823,"close":1824},"2025-04-17",297.67999267578125,{"date":1826,"close":1827},"2025-04-25",313.0899963378906,{"date":1829,"close":1830},"2025-05-02",342.7799987792969,{"date":1155,"close":1832},413.5199890136719,{"date":138,"close":139},{"date":153,"close":154},{"date":165,"close":166},{"date":180,"close":181},{"date":195,"close":196},{"date":207,"close":208},{"date":222,"close":223},{"date":234,"close":235},{"date":249,"close":250},{"date":264,"close":265},{"date":279,"close":280},{"date":294,"close":295},{"date":309,"close":310},{"date":324,"close":325},{"date":339,"close":340},{"date":354,"close":355},{"date":366,"close":367},{"date":375,"close":376},{"date":378,"close":379},{"date":381,"close":382},{"date":384,"close":385},{"date":387,"close":388},{"date":390,"close":391},{"date":393,"close":394},{"date":396,"close":397},{"date":399,"close":400},{"date":402,"close":403},{"date":405,"close":406},{"date":408,"close":409},{"date":411,"close":412},{"date":414,"close":415},{"date":417,"close":418},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":427},{"date":429,"close":430},{"date":432,"close":433},{"date":435,"close":436},{"date":438,"close":439},{"date":441,"close":442},{"date":444,"close":445},{"date":447,"close":448},{"date":450,"close":451},{"date":453,"close":454},{"date":456,"close":457},{"date":459,"close":460},{"date":462,"close":463},{"date":465,"close":466},{"date":468,"close":469},{"date":471,"close":472},{"date":474,"close":475},{"date":477,"close":478},{"date":480,"close":481},{"date":483,"close":484},{"date":486,"close":487},{"date":489,"close":490},{"date":492,"close":493},{"date":495,"close":496},{"date":498,"close":499},{"date":501,"close":502},{"date":504,"close":505},{"date":507,"close":508},{"date":101,"close":510},{"date":512,"close":513},{"date":515,"close":516},{"date":518,"close":519},{"date":521,"close":522},{"date":524,"close":525},{"date":527,"close":528},{"date":530,"close":531},{"date":533,"close":534},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":549},{"date":551,"close":552},{"date":554,"close":555},{"date":557,"close":558},{"date":560,"close":561},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":582},{"date":584,"close":585},{"date":587,"close":588},{"date":590,"close":591},{"date":593,"close":594},{"date":596,"close":597},{"date":599,"close":600},{"date":602,"close":603},{"date":605,"close":606},{"date":608,"close":609},{"date":611,"close":612},{"date":614,"close":615},{"date":617,"close":618},{"date":620,"close":621},{"date":623,"close":624},{"date":626,"close":627},{"date":629,"close":630},{"date":632,"close":633},{"date":635,"close":636},{"date":638,"close":639},{"date":641,"close":642},{"date":644,"close":645},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":660},{"date":662,"close":663},{"date":665,"close":666},{"date":668,"close":669},{"date":671,"close":672},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":702},{"date":704,"close":705},{"date":707,"close":708},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":744},{"date":746,"close":747},{"date":749,"close":750},{"date":752,"close":753},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":762},{"date":764,"close":765},{"date":767,"close":768},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":792},{"date":794,"close":795},{"date":797,"close":798},{"date":800,"close":801},{"date":803,"close":804},{"date":806,"close":807},{"date":809,"close":810},{"date":812,"close":813},{"date":815,"close":816},{"date":818,"close":819},{"date":821,"close":822},{"date":824,"close":825},{"date":827,"close":828},{"date":830,"close":831},{"date":833,"close":834},{"date":836,"close":837},{"date":839,"close":840},{"date":842,"close":843},{"date":845,"close":846},{"date":848,"close":849},{"date":851,"close":852},{"date":854,"close":855},{"date":857,"close":858},{"date":860,"close":861},{"date":863,"close":864},{"date":866,"close":867},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":876},{"date":878,"close":879},{"date":93,"close":881},{"date":883,"close":884},{"date":886,"close":887},{"date":889,"close":890},{"date":892,"close":893},{"date":895,"close":896},{"date":898,"close":899},{"date":901,"close":902},{"date":904,"close":905},{"date":907,"close":908},{"date":910,"close":911},{"date":913,"close":914},{"date":916,"close":917},{"date":919,"close":920},{"date":922,"close":923},{"date":925,"close":926},{"date":928,"close":929},{"date":931,"close":932},{"date":934,"close":935},{"date":937,"close":938},{"date":940,"close":941},{"date":943,"close":944},{"date":946,"close":947},{"date":949,"close":950},{"date":952,"close":953},{"date":955,"close":956},{"date":958,"close":959},{"date":961,"close":962},{"date":964,"close":965},{"date":967,"close":968},{"date":970,"close":971},{"date":973,"close":974},{"date":976,"close":977},{"date":38,"close":979},{"date":981,"close":982},{"date":984,"close":985},{"date":987,"close":988},{"date":990,"close":991},{"date":993,"close":994},{"date":996,"close":997},{"date":999,"close":1000},{"date":1002,"close":1003},{"date":1005,"close":582},{"date":1007,"close":1008},{"date":1010,"close":1011},{"date":1013,"close":1014},{"date":1016,"close":1017},{"date":1019,"close":1020},{"date":1022,"close":1023},{"date":1025,"close":1026},{"date":1028,"close":1029},{"date":1031,"close":1032},{"date":1034,"close":1035},{"date":1037,"close":1038},{"date":1040,"close":1041},{"date":1043,"close":1044},{"date":1046,"close":1047},{"date":1049,"close":1050},{"date":1052,"close":1053},{"date":1055,"close":1056},{"date":1058,"close":1059},{"date":1061,"close":1062},{"date":1064,"close":1065},{"date":1067,"close":1068},{"date":1070,"close":1071},{"date":1073,"close":1074},{"date":1076,"close":1077},{"date":1079,"close":1080},{"date":1082,"close":1083},{"date":1085,"close":1086},{"date":1088,"close":1089},{"date":1091,"close":1092},{"date":1094,"close":1095},{"date":1097,"close":1098},{"date":1100,"close":1101},{"date":1103,"close":1104},{"date":1106,"close":1107},{"date":1109,"close":1110},{"date":1112,"close":1113},{"date":1115,"close":1116},{"date":1118,"close":1119},{"date":1121,"close":1122},{"date":130,"close":1124},{"count":1133,"fetchedAt":2103,"source":1128},"2026-09-12T22:45:48.986Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2105},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2107},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1789253148891]